KissMeData/267270/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	205200	6700254550	46450	46450	46450	46450	3443
3	20231115	205100	6700254550	46450	46450	46450	46450	0
4	20231115	205000	6700254550	46450	46450	46450	46450	0
5	20231115	204900	6700254550	46450	46450	46450	46450	0
6	20231115	204800	6700254550	46450	46450	46450	46450	0
7	20231115	204700	6700254550	46450	46450	46450	46450	0
8	20231115	204600	6700254550	46450	46450	46450	46450	0
9	20231115	204500	6700254550	46450	46450	46450	46450	0
10	20231115	204400	6700254550	46450	46450	46450	46450	0
11	20231115	204300	6700254550	46450	46450	46450	46450	0
12	20231115	204200	6700254550	46450	46450	46450	46450	0
13	20231115	204100	6700254550	46450	46450	46450	46450	0
14	20231115	204000	6700254550	46450	46450	46450	46450	0
15	20231115	203900	6700254550	46450	46450	46450	46450	0
16	20231115	203800	6700254550	46450	46450	46450	46450	0
17	20231115	203700	6700254550	46450	46450	46450	46450	0
18	20231115	203600	6700254550	46450	46450	46450	46450	0
19	20231115	203500	6700254550	46450	46450	46450	46450	0
20	20231115	203400	6700254550	46450	46450	46450	46450	0
21	20231115	203300	6700254550	46450	46450	46450	46450	0
22	20231115	203200	6700254550	46450	46450	46450	46450	0
23	20231115	203100	6700254550	46450	46450	46450	46450	0
24	20231115	203000	6700254550	46450	46450	46450	46450	0
25	20231115	202900	6700254550	46450	46450	46450	46450	0
26	20231115	202800	6700254550	46450	46450	46450	46450	0
27	20231115	202700	6700254550	46450	46450	46450	46450	0
28	20231115	202600	6700254550	46450	46450	46450	46450	0
29	20231115	202500	6700254550	46450	46450	46450	46450	0
30	20231115	202400	6700254550	46450	46450	46450	46450	0
31	20231115	202300	6700254550	46450	46450	46450	46450	0
32	20231115	202200	6700254550	46450	46450	46450	46450	3443
33	20231115	202100	6700254550	46450	46450	46450	46450	0
34	20231115	202000	6700254550	46450	46450	46450	46450	0
35	20231115	201900	6700254550	46450	46450	46450	46450	0
36	20231115	201800	6700254550	46450	46450	46450	46450	0
37	20231115	201700	6700254550	46450	46450	46450	46450	0
38	20231115	201600	6700254550	46450	46450	46450	46450	0
39	20231115	201500	6700254550	46450	46450	46450	46450	0
40	20231115	201400	6700254550	46450	46450	46450	46450	0
41	20231115	201300	6700254550	46450	46450	46450	46450	0
42	20231115	201200	6700254550	46450	46450	46450	46450	0
43	20231115	201100	6700254550	46450	46450	46450	46450	0
44	20231115	201000	6700254550	46450	46450	46450	46450	0
45	20231115	200900	6700254550	46450	46450	46450	46450	0
46	20231115	200800	6700254550	46450	46450	46450	46450	0
47	20231115	200700	6700254550	46450	46450	46450	46450	0
48	20231115	200600	6700254550	46450	46450	46450	46450	0
49	20231115	200500	6700254550	46450	46450	46450	46450	0
50	20231115	200400	6700254550	46450	46450	46450	46450	0
51	20231115	200300	6700254550	46450	46450	46450	46450	0
52	20231115	200200	6700254550	46450	46450	46450	46450	0
53	20231115	200100	6700254550	46450	46450	46450	46450	0
54	20231115	200000	6700254550	46450	46450	46450	46450	0
55	20231115	195900	6700254550	46450	46450	46450	46450	0
56	20231115	195800	6700254550	46450	46450	46450	46450	0
57	20231115	195700	6700254550	46450	46450	46450	46450	0
58	20231115	195600	6700254550	46450	46450	46450	46450	0
59	20231115	195500	6700254550	46450	46450	46450	46450	0
60	20231115	195400	6700254550	46450	46450	46450	46450	0
61	20231115	195300	6700254550	46450	46450	46450	46450	0
62	20231115	195200	6700254550	46450	46450	46450	46450	3443
63	20231115	195100	6700254550	46450	46450	46450	46450	0
64	20231115	195000	6700254550	46450	46450	46450	46450	0
65	20231115	194900	6700254550	46450	46450	46450	46450	0
66	20231115	194800	6700254550	46450	46450	46450	46450	0
67	20231115	194700	6700254550	46450	46450	46450	46450	0
68	20231115	194600	6700254550	46450	46450	46450	46450	0
69	20231115	194500	6700254550	46450	46450	46450	46450	0
70	20231115	194400	6700254550	46450	46450	46450	46450	0
71	20231115	194300	6700254550	46450	46450	46450	46450	0
72	20231115	194200	6700254550	46450	46450	46450	46450	0
73	20231115	194100	6700254550	46450	46450	46450	46450	0
74	20231115	194000	6700254550	46450	46450	46450	46450	0
75	20231115	193900	6700254550	46450	46450	46450	46450	0
76	20231115	193800	6700254550	46450	46450	46450	46450	0
77	20231115	193700	6700254550	46450	46450	46450	46450	0
78	20231115	193600	6700254550	46450	46450	46450	46450	0
79	20231115	193500	6700254550	46450	46450	46450	46450	0
80	20231115	193400	6700254550	46450	46450	46450	46450	0
81	20231115	193300	6700254550	46450	46450	46450	46450	0
82	20231115	193200	6700254550	46450	46450	46450	46450	0
83	20231115	193100	6700254550	46450	46450	46450	46450	0
84	20231115	193000	6700254550	46450	46450	46450	46450	0
85	20231115	192900	6700254550	46450	46450	46450	46450	0
86	20231115	192800	6700254550	46450	46450	46450	46450	0
87	20231115	192700	6700254550	46450	46450	46450	46450	0
88	20231115	192600	6700254550	46450	46450	46450	46450	0
89	20231115	192500	6700254550	46450	46450	46450	46450	0
90	20231115	192400	6700254550	46450	46450	46450	46450	0
91	20231115	192300	6700254550	46450	46450	46450	46450	0
92	20231115	192200	6700254550	46450	46450	46450	46450	3443
93	20231115	192100	6700254550	46450	46450	46450	46450	0
94	20231115	192000	6700254550	46450	46450	46450	46450	0
95	20231115	191900	6700254550	46450	46450	46450	46450	0
96	20231115	191800	6700254550	46450	46450	46450	46450	0
97	20231115	191700	6700254550	46450	46450	46450	46450	0
98	20231115	191600	6700254550	46450	46450	46450	46450	0
99	20231115	191500	6700254550	46450	46450	46450	46450	0
100	20231115	191400	6700254550	46450	46450	46450	46450	0
101	20231115	191300	6700254550	46450	46450	46450	46450	0
102	20231115	191200	6700254550	46450	46450	46450	46450	0
103	20231115	191100	6700254550	46450	46450	46450	46450	0
104	20231115	191000	6700254550	46450	46450	46450	46450	0
105	20231115	190900	6700254550	46450	46450	46450	46450	0
106	20231115	190800	6700254550	46450	46450	46450	46450	0
107	20231115	190700	6700254550	46450	46450	46450	46450	0
108	20231115	190600	6700254550	46450	46450	46450	46450	0
109	20231115	190500	6700254550	46450	46450	46450	46450	0
110	20231115	190400	6700254550	46450	46450	46450	46450	0
111	20231115	190300	6700254550	46450	46450	46450	46450	0
112	20231115	190200	6700254550	46450	46450	46450	46450	0
113	20231115	190100	6700254550	46450	46450	46450	46450	0
114	20231115	190000	6700254550	46450	46450	46450	46450	0
115	20231115	185900	6700254550	46450	46450	46450	46450	0
116	20231115	185800	6700254550	46450	46450	46450	46450	0
117	20231115	185700	6700254550	46450	46450	46450	46450	0
118	20231115	185600	6700254550	46450	46450	46450	46450	0
119	20231115	185500	6700254550	46450	46450	46450	46450	0
120	20231115	185400	6700254550	46450	46450	46450	46450	0
121	20231115	185300	6700254550	46450	46450	46450	46450	0
122	20231115	185200	6700254550	46450	46450	46450	46450	3443
123	20231115	185100	6700254550	46450	46450	46450	46450	0
124	20231115	185000	6700254550	46450	46450	46450	46450	0
125	20231115	184900	6700254550	46450	46450	46450	46450	0
126	20231115	184800	6700254550	46450	46450	46450	46450	0
127	20231115	184700	6700254550	46450	46450	46450	46450	0
128	20231115	184600	6700254550	46450	46450	46450	46450	0
129	20231115	184500	6700254550	46450	46450	46450	46450	0
130	20231115	184400	6700254550	46450	46450	46450	46450	0
131	20231115	184300	6700254550	46450	46450	46450	46450	0
132	20231115	184200	6700254550	46450	46450	46450	46450	0
133	20231115	184100	6700254550	46450	46450	46450	46450	0
134	20231115	184000	6700254550	46450	46450	46450	46450	0
135	20231115	183900	6700254550	46450	46450	46450	46450	0
136	20231115	183800	6700254550	46450	46450	46450	46450	0
137	20231115	183700	6700254550	46450	46450	46450	46450	0
138	20231115	183600	6700254550	46450	46450	46450	46450	0
139	20231115	183500	6700254550	46450	46450	46450	46450	0
140	20231115	183400	6700254550	46450	46450	46450	46450	0
141	20231115	183300	6700254550	46450	46450	46450	46450	0
142	20231115	183200	6700254550	46450	46450	46450	46450	0
143	20231115	183100	6700254550	46450	46450	46450	46450	0
144	20231115	183000	6700254550	46450	46450	46450	46450	0
145	20231115	182900	6700254550	46450	46450	46450	46450	0
146	20231115	182800	6700254550	46450	46450	46450	46450	0
147	20231115	182700	6700254550	46450	46450	46450	46450	0
148	20231115	182600	6700254550	46450	46450	46450	46450	0
149	20231115	182500	6700254550	46450	46450	46450	46450	0
150	20231115	182400	6700254550	46450	46450	46450	46450	0
151	20231115	182300	6700254550	46450	46450	46450	46450	0
152	20231115	182200	6700254550	46450	46450	46450	46450	3443
153	20231115	182100	6700254550	46450	46450	46450	46450	0
154	20231115	182000	6700254550	46450	46450	46450	46450	0
155	20231115	181900	6700254550	46450	46450	46450	46450	0
156	20231115	181800	6700254550	46450	46450	46450	46450	0
157	20231115	181700	6700254550	46450	46450	46450	46450	0
158	20231115	181600	6700254550	46450	46450	46450	46450	0
159	20231115	181500	6700254550	46450	46450	46450	46450	0
160	20231115	181400	6700254550	46450	46450	46450	46450	0
161	20231115	181300	6700254550	46450	46450	46450	46450	0
162	20231115	181200	6700254550	46450	46450	46450	46450	0
163	20231115	181100	6700254550	46450	46450	46450	46450	0
164	20231115	181000	6700254550	46450	46450	46450	46450	0
165	20231115	180900	6700254550	46450	46450	46450	46450	0
166	20231115	180800	6700254550	46450	46450	46450	46450	0
167	20231115	180700	6700254550	46450	46450	46450	46450	0
168	20231115	180600	6700254550	46450	46450	46450	46450	0
169	20231115	180500	6700254550	46450	46450	46450	46450	0
170	20231115	180400	6700254550	46450	46450	46450	46450	0
171	20231115	180300	6700254550	46450	46450	46450	46450	0
172	20231115	180200	6700254550	46450	46450	46450	46450	0
173	20231115	180100	6700254550	46450	46450	46450	46450	0
174	20231115	180000	6700254550	46450	46450	46450	46450	0
175	20231115	175900	6700254550	46450	46450	46450	46450	0
176	20231115	175800	6700254550	46450	46450	46450	46450	0
177	20231115	175700	6700254550	46450	46450	46450	46450	0
178	20231115	175600	6700254550	46450	46450	46450	46450	0
179	20231115	175500	6700254550	46450	46450	46450	46450	0
180	20231115	175400	6700254550	46450	46450	46450	46450	0
181	20231115	175300	6700254550	46450	46450	46450	46450	0
182	20231115	175200	6700254550	46450	46450	46450	46450	3443
183	20231115	175100	6700254550	46450	46450	46450	46450	0
184	20231115	175000	6700254550	46450	46450	46450	46450	0
185	20231115	174900	6700254550	46450	46450	46450	46450	0
186	20231115	174800	6700254550	46450	46450	46450	46450	0
187	20231115	174700	6700254550	46450	46450	46450	46450	0
188	20231115	174600	6700254550	46450	46450	46450	46450	0
189	20231115	174500	6700254550	46450	46450	46450	46450	0
190	20231115	174400	6700254550	46450	46450	46450	46450	0
191	20231115	174300	6700254550	46450	46450	46450	46450	0
192	20231115	174200	6700254550	46450	46450	46450	46450	0
193	20231115	174100	6700254550	46450	46450	46450	46450	0
194	20231115	174000	6700254550	46450	46450	46450	46450	0
195	20231115	173900	6700254550	46450	46450	46450	46450	0
196	20231115	173800	6700254550	46450	46450	46450	46450	0
197	20231115	173700	6700254550	46450	46450	46450	46450	0
198	20231115	173600	6700254550	46450	46450	46450	46450	0
199	20231115	173500	6700254550	46450	46450	46450	46450	0
200	20231115	173400	6700254550	46450	46450	46450	46450	0
201	20231115	173300	6700254550	46450	46450	46450	46450	0
202	20231115	173200	6700254550	46450	46450	46450	46450	0
203	20231115	173100	6700254550	46450	46450	46450	46450	0
204	20231115	173000	6700254550	46450	46450	46450	46450	0
205	20231115	172900	6700254550	46450	46450	46450	46450	0
206	20231115	172800	6700254550	46450	46450	46450	46450	0
207	20231115	172700	6700254550	46450	46450	46450	46450	0
208	20231115	172600	6700254550	46450	46450	46450	46450	0
209	20231115	172500	6700254550	46450	46450	46450	46450	0
210	20231115	172400	6700254550	46450	46450	46450	46450	0
211	20231115	172300	6700254550	46450	46450	46450	46450	0
212	20231115	172200	6700254550	46450	46450	46450	46450	3443
213	20231115	172100	6700254550	46450	46450	46450	46450	0
214	20231115	172000	6700254550	46450	46450	46450	46450	0
215	20231115	171900	6700254550	46450	46450	46450	46450	0
216	20231115	171800	6700254550	46450	46450	46450	46450	0
217	20231115	171700	6700254550	46450	46450	46450	46450	0
218	20231115	171600	6700254550	46450	46450	46450	46450	0
219	20231115	171500	6700254550	46450	46450	46450	46450	0
220	20231115	171400	6700254550	46450	46450	46450	46450	0
221	20231115	171300	6700254550	46450	46450	46450	46450	0
222	20231115	171200	6700254550	46450	46450	46450	46450	0
223	20231115	171100	6700254550	46450	46450	46450	46450	0
224	20231115	171000	6700254550	46450	46450	46450	46450	0
225	20231115	170900	6700254550	46450	46450	46450	46450	0
226	20231115	170800	6700254550	46450	46450	46450	46450	0
227	20231115	170700	6700254550	46450	46450	46450	46450	0
228	20231115	170600	6700254550	46450	46450	46450	46450	0
229	20231115	170500	6700254550	46450	46450	46450	46450	0
230	20231115	170400	6700254550	46450	46450	46450	46450	0
231	20231115	170300	6700254550	46450	46450	46450	46450	0
232	20231115	170200	6700254550	46450	46450	46450	46450	0
233	20231115	170100	6700254550	46450	46450	46450	46450	0
234	20231115	170000	6700254550	46450	46450	46450	46450	0
235	20231115	165900	6700254550	46450	46450	46450	46450	0
236	20231115	165800	6700254550	46450	46450	46450	46450	0
237	20231115	165700	6700254550	46450	46450	46450	46450	0
238	20231115	165600	6700254550	46450	46450	46450	46450	0
239	20231115	165500	6700254550	46450	46450	46450	46450	0
240	20231115	165400	6700254550	46450	46450	46450	46450	0
241	20231115	165300	6700254550	46450	46450	46450	46450	0
242	20231115	165200	6700254550	46450	46450	46450	46450	3443
243	20231115	165100	6700254550	46450	46450	46450	46450	0
244	20231115	165000	6700254550	46450	46450	46450	46450	0
245	20231115	164900	6700254550	46450	46450	46450	46450	0
246	20231115	164800	6700254550	46450	46450	46450	46450	0
247	20231115	164700	6700254550	46450	46450	46450	46450	0
248	20231115	164600	6700254550	46450	46450	46450	46450	0
249	20231115	164500	6700254550	46450	46450	46450	46450	0
250	20231115	164400	6700254550	46450	46450	46450	46450	0
251	20231115	164300	6700254550	46450	46450	46450	46450	0
252	20231115	164200	6700254550	46450	46450	46450	46450	0
253	20231115	164100	6700254550	46450	46450	46450	46450	0
254	20231115	164000	6700254550	46450	46450	46450	46450	0
255	20231115	163900	6700254550	46450	46450	46450	46450	0
256	20231115	163800	6700254550	46450	46450	46450	46450	0
257	20231115	163700	6700254550	46450	46450	46450	46450	0
258	20231115	163600	6700254550	46450	46450	46450	46450	0
259	20231115	163500	6700254550	46450	46450	46450	46450	0
260	20231115	163400	6700254550	46450	46450	46450	46450	0
261	20231115	163300	6700254550	46450	46450	46450	46450	0
262	20231115	163200	6700254550	46450	46450	46450	46450	0
263	20231115	163100	6700254550	46450	46450	46450	46450	0
264	20231115	163000	6700254550	46450	46450	46450	46450	0
265	20231115	162900	6700254550	46450	46450	46450	46450	0
266	20231115	162800	6700254550	46450	46450	46450	46450	0
267	20231115	162700	6700254550	46450	46450	46450	46450	0
268	20231115	162600	6700254550	46450	46450	46450	46450	0
269	20231115	162500	6700254550	46450	46450	46450	46450	0
270	20231115	162400	6700254550	46450	46450	46450	46450	0
271	20231115	162300	6700254550	46450	46450	46450	46450	0
272	20231115	162200	6700254550	46450	46450	46450	46450	3443
273	20231115	162100	6700254550	46450	46450	46450	46450	0
274	20231115	162000	6700254550	46450	46450	46450	46450	0
275	20231115	161900	6700254550	46450	46450	46450	46450	0
276	20231115	161800	6700254550	46450	46450	46450	46450	0
277	20231115	161700	6700254550	46450	46450	46450	46450	0
278	20231115	161600	6700254550	46450	46450	46450	46450	0
279	20231115	161500	6700254550	46450	46450	46450	46450	0
280	20231115	161400	6700254550	46450	46450	46450	46450	0
281	20231115	161300	6700254550	46450	46450	46450	46450	0
282	20231115	161200	6700254550	46450	46450	46450	46450	0
283	20231115	161100	6700254550	46450	46450	46450	46450	0
284	20231115	161000	6700254550	46450	46450	46450	46450	0
285	20231115	160900	6700254550	46450	46450	46450	46450	0
286	20231115	160800	6700254550	46450	46450	46450	46450	0
287	20231115	160700	6700254550	46450	46450	46450	46450	0
288	20231115	160600	6700254550	46450	46450	46450	46450	0
289	20231115	160500	6700254550	46450	46450	46450	46450	0
290	20231115	160400	6700254550	46450	46450	46450	46450	0
291	20231115	160300	6700254550	46450	46450	46450	46450	0
292	20231115	160200	6700254550	46450	46450	46450	46450	0
293	20231115	160100	6700254550	46450	46450	46450	46450	0
294	20231115	160000	6700254550	46450	46450	46450	46450	0
295	20231115	155900	6700254550	46450	46450	46450	46450	0
296	20231115	155800	6700254550	46450	46450	46450	46450	0
297	20231115	155700	6700254550	46450	46450	46450	46450	0
298	20231115	155600	6700254550	46450	46450	46450	46450	0
299	20231115	155500	6700254550	46450	46450	46450	46450	0
300	20231115	155400	6700254550	46450	46450	46450	46450	0
301	20231115	155300	6700254550	46450	46450	46450	46450	0
302	20231115	155200	6700254550	46450	46450	46450	46450	3443
303	20231115	155100	6700254550	46450	46450	46450	46450	0
304	20231115	155000	6700254550	46450	46450	46450	46450	0
305	20231115	154900	6700254550	46450	46450	46450	46450	0
306	20231115	154800	6700254550	46450	46450	46450	46450	0
307	20231115	154700	6700254550	46450	46450	46450	46450	0
308	20231115	154600	6700254550	46450	46450	46450	46450	0
309	20231115	154500	6700254550	46450	46450	46450	46450	0
310	20231115	154400	6700254550	46450	46450	46450	46450	0
311	20231115	154300	6700254550	46450	46450	46450	46450	0
312	20231115	154200	6700254550	46450	46450	46450	46450	0
313	20231115	154100	6700254550	46450	46450	46450	46450	0
314	20231115	154000	6700254550	46450	46450	46450	46450	0
315	20231115	153900	6700254550	46450	46450	46450	46450	0
316	20231115	153800	6700254550	46450	46450	46450	46450	0
317	20231115	153700	6700254550	46450	46450	46450	46450	0
318	20231115	153600	6700254550	46450	46450	46450	46450	0
319	20231115	153500	6700254550	46450	46450	46450	46450	0
320	20231115	153400	6700254550	46450	46450	46450	46450	0
321	20231115	153300	6700254550	46450	46450	46450	46450	0
322	20231115	153200	6700254550	46450	46450	46450	46450	0
323	20231115	153100	6700254550	46450	46450	46450	46450	0
324	20231115	153000	6700254550	46450	46450	46450	46450	3443
325	20231115	152900	6540327200	46350	46350	46350	46350	0
326	20231115	152800	6540327200	46350	46350	46350	46350	0
327	20231115	152700	6540327200	46350	46350	46350	46350	0
328	20231115	152600	6540327200	46350	46350	46350	46350	0
329	20231115	152500	6540327200	46350	46350	46350	46350	0
330	20231115	152400	6540327200	46350	46350	46350	46350	0
331	20231115	152300	6540327200	46350	46350	46350	46350	0
332	20231115	152200	6540327200	46350	46350	46350	46350	0
333	20231115	152100	6540327200	46350	46350	46350	46350	0
334	20231115	152000	6540327200	46350	46350	46350	46350	0
335	20231115	151900	6540327200	46350	46350	46400	46350	386
336	20231115	151800	6522428700	46400	46400	46400	46350	43
337	20231115	151700	6520433550	46400	46350	46400	46350	151
338	20231115	151600	6513434200	46350	46350	46350	46300	139
339	20231115	151500	6506992700	46350	46400	46400	46350	526
340	20231115	151400	6482609500	46350	46400	46400	46350	490
341	20231115	151300	6459894800	46400	46400	46400	46350	67
342	20231115	151200	6456787700	46400	46400	46400	46400	40
343	20231115	151100	6454931700	46400	46400	46400	46350	73
344	20231115	151000	6451546350	46350	46350	46350	46350	15
345	20231115	150900	6450851100	46350	46350	46350	46350	35
346	20231115	150800	6449228850	46400	46400	46400	46400	2
347	20231115	150700	6449136050	46350	46400	46400	46350	63
348	20231115	150600	6446214650	46400	46350	46400	46350	695
349	20231115	150500	6413966850	46400	46350	46400	46350	2
350	20231115	150400	6413874100	46350	46350	46400	46350	506
351	20231115	150300	6390418550	46350	46350	46400	46300	974
352	20231115	150200	6345277100	46350	46350	46350	46350	210
353	20231115	150100	6335543600	46350	46300	46400	46300	460
354	20231115	150000	6314219950	46350	46400	46400	46350	164
355	20231115	145900	6306617600	46350	46400	46400	46350	44
356	20231115	145800	6304577900	46400	46350	46400	46350	58
357	20231115	145700	6301889300	46350	46350	46400	46350	62
358	20231115	145600	6299015000	46400	46400	46400	46400	10
359	20231115	145500	6298551000	46350	46350	46400	46350	103
360	20231115	145400	6293776450	46350	46350	46350	46350	567
361	20231115	145300	6267496000	46350	46400	46400	46350	217
362	20231115	145200	6257437550	46350	46450	46450	46350	264
363	20231115	145100	6245189300	46400	46400	46450	46350	95
364	20231115	145000	6240781900	46450	46350	46450	46350	270
365	20231115	144900	6228257100	46350	46400	46400	46350	168
366	20231115	144800	6220463200	46400	46400	46400	46400	5
367	20231115	144700	6220231200	46350	46400	46400	46350	337
368	20231115	144600	6204597000	46400	46400	46400	46350	95
369	20231115	144500	6200189600	46350	46400	46400	46350	192
370	20231115	144400	6191285000	46400	46400	46400	46400	5
371	20231115	144300	6191053000	46400	46350	46400	46350	12
372	20231115	144200	6190496250	46350	46400	46400	46350	453
373	20231115	144100	6169487000	46350	46450	46450	46350	156
374	20231115	144000	6162250200	46350	46400	46450	46350	289
375	20231115	143900	6148843500	46400	46400	46400	46350	92
376	20231115	143800	6144575550	46350	46350	46400	46350	46
377	20231115	143700	6142442550	46350	46400	46400	46350	31
378	20231115	143600	6141004350	46350	46400	46450	46350	949
379	20231115	143500	6096975750	46400	46400	46400	46400	46
380	20231115	143400	6094841350	46400	46450	46450	46400	1049
381	20231115	143300	6046130400	46450	46450	46450	46450	226
382	20231115	143200	6035632700	46450	46450	46450	46450	7
383	20231115	143100	6035307550	46450	46450	46450	46450	72
384	20231115	143000	6031963150	46450	46450	46500	46450	219
385	20231115	142900	6021790350	46450	46500	46500	46450	95
386	20231115	142800	6017377100	46500	46450	46500	46400	158
387	20231115	142700	6010038400	46450	46450	46450	46450	4
388	20231115	142600	6009852600	46450	46450	46450	46400	161
389	20231115	142500	6002375300	46400	46400	46450	46400	189
390	20231115	142400	5993600300	46400	46450	46450	46400	64
391	20231115	142300	5990628000	46450	46400	46450	46400	353
392	20231115	142200	5974234400	46450	46450	46450	46400	27
393	20231115	142100	5972980650	46450	46450	46450	46400	390
394	20231115	142000	5954868100	46450	46400	46450	46400	54
395	20231115	141900	5952360700	46400	46450	46450	46400	428
396	20231115	141800	5932487750	46450	46450	46450	46450	13
397	20231115	141700	5931883900	46450	46450	46450	46450	0
398	20231115	141600	5931883900	46450	46450	46450	46450	5
399	20231115	141500	5931651650	46350	46400	46400	46350	1445
400	20231115	141400	5864613250	46400	46400	46400	46400	12
401	20231115	141300	5864056450	46400	46350	46400	46350	2
402	20231115	141200	5863963700	46300	46350	46350	46300	324
403	20231115	141100	5848947100	46300	46350	46400	46300	189
404	20231115	141000	5840187700	46350	46350	46350	46350	3
405	20231115	140900	5840048650	46350	46350	46350	46350	27
406	20231115	140800	5838797200	46350	46350	46350	46350	52
407	20231115	140700	5836387000	46350	46350	46350	46300	212
408	20231115	140600	5826562600	46350	46300	46350	46300	12
409	20231115	140500	5826006500	46300	46350	46350	46300	107
410	20231115	140400	5821051150	46300	46350	46350	46300	378
411	20231115	140300	5803537700	46300	46350	46350	46300	216
412	20231115	140200	5793528550	46350	46350	46350	46300	453
413	20231115	140100	5772535400	46350	46350	46400	46350	200
414	20231115	140000	5763264050	46400	46350	46400	46350	527
415	20231115	135900	5738837500	46350	46350	46350	46350	36
416	20231115	135800	5737168900	46350	46350	46350	46350	102
417	20231115	135700	5732441200	46350	46350	46350	46350	0
418	20231115	135600	5732441200	46350	46400	46400	46350	74
419	20231115	135500	5729009950	46400	46400	46400	46350	124
420	20231115	135400	5723262450	46350	46350	46350	46350	70
421	20231115	135300	5720017950	46350	46350	46350	46350	639
422	20231115	135200	5690400300	46350	46400	46400	46350	269
423	20231115	135100	5677922450	46350	46400	46400	46350	24
424	20231115	135000	5676809250	46400	46400	46400	46350	93
425	20231115	134900	5672496700	46400	46400	46400	46400	0
426	20231115	134800	5672496700	46400	46400	46400	46400	0
427	20231115	134700	5672496700	46400	46400	46400	46400	0
428	20231115	134600	5672496700	46400	46350	46400	46350	20
429	20231115	134500	5671569650	46350	46350	46350	46300	251
430	20231115	134400	5659936700	46350	46350	46350	46350	9
431	20231115	134300	5659519550	46350	46350	46350	46350	3
432	20231115	134200	5659380500	46350	46350	46350	46350	193
433	20231115	134100	5650434950	46350	46400	46400	46350	108
434	20231115	134000	5645426650	46400	46350	46400	46350	25
435	20231115	133900	5644267600	46350	46400	46400	46350	236
436	20231115	133800	5633319000	46350	46400	46400	46350	175
437	20231115	133700	5625200450	46350	46350	46350	46350	188
438	20231115	133600	5616486650	46400	46400	46400	46400	0
439	20231115	133500	5616486650	46400	46350	46400	46350	273
440	20231115	133400	5603823450	46350	46350	46400	46350	202
441	20231115	133300	5594460700	46350	46400	46400	46350	129
442	20231115	133200	5588476350	46350	46350	46350	46350	321
443	20231115	133100	5573598000	46350	46350	46350	46350	1
444	20231115	133000	5573551650	46350	46350	46350	46350	151
445	20231115	132900	5566552800	46400	46400	46400	46400	0
446	20231115	132800	5566552800	46400	46400	46400	46350	648
447	20231115	132700	5536505300	46350	46400	46400	46350	59
448	20231115	132600	5533768450	46400	46400	46400	46400	10
449	20231115	132500	5533304450	46350	46400	46400	46350	31
450	20231115	132400	5531866100	46400	46400	46400	46400	0
451	20231115	132300	5531866100	46400	46400	46400	46400	5
452	20231115	132200	5531634100	46350	46400	46400	46350	552
453	20231115	132100	5506046350	46400	46400	46450	46350	292
454	20231115	132000	5492493550	46450	46400	46450	46350	339
455	20231115	131900	5476756000	46400	46400	46400	46350	121
456	20231115	131800	5471142200	46400	46400	46400	46350	124
457	20231115	131700	5465389650	46350	46350	46400	46350	135
458	20231115	131600	5459132050	46350	46450	46450	46350	1400
459	20231115	131500	5394175400	46450	46500	46500	46400	156
460	20231115	131400	5386930250	46500	46450	46500	46450	45
461	20231115	131300	5384838650	46450	46500	46500	46450	222
462	20231115	131200	5374520500	46400	46450	46450	46400	1178
463	20231115	131100	5319861250	46400	46400	46500	46400	1285
464	20231115	131000	5260196700	46450	46450	46450	46400	21
465	20231115	130900	5259222050	46450	46400	46450	46400	16
466	20231115	130800	5258479350	46450	46450	46450	46400	87
467	20231115	130700	5254439750	46450	46450	46450	46400	24
468	20231115	130600	5253325400	46400	46400	46400	46400	43
469	20231115	130500	5251330200	46400	46400	46450	46400	58
470	20231115	130400	5248638550	46400	46400	46400	46400	172
471	20231115	130300	5240657750	46450	46400	46450	46400	50
472	20231115	130200	5238337650	46400	46400	46400	46400	122
473	20231115	130100	5232676850	46450	46450	46450	46400	13
474	20231115	130000	5232073150	46400	46450	46450	46400	172
475	20231115	125900	5224088150	46450	46450	46450	46450	4
476	20231115	125800	5223902350	46400	46450	46450	46400	71
477	20231115	125700	5220607800	46450	46400	46450	46400	9
478	20231115	125600	5220190000	46400	46400	46450	46400	405
479	20231115	125500	5201397100	46400	46400	46450	46400	110
480	20231115	125400	5196292500	46400	46400	46400	46400	173
481	20231115	125300	5188265300	46450	46450	46450	46400	82
482	20231115	125200	5184460150	46450	46450	46450	46450	12
483	20231115	125100	5183902750	46400	46450	46450	46400	10
484	20231115	125000	5183438550	46400	46400	46400	46400	74
485	20231115	124900	5180004950	46400	46450	46450	46400	59
486	20231115	124800	5177265300	46450	46400	46450	46400	11
487	20231115	124700	5176754600	46450	46400	46450	46400	40
488	20231115	124600	5174898300	46400	46400	46450	46400	40
489	20231115	124500	5173041050	46400	46400	46400	46400	44
490	20231115	124400	5170999450	46400	46450	46450	46400	8
491	20231115	124300	5170628100	46450	46450	46450	46450	7
492	20231115	124200	5170302950	46450	46400	46450	46400	25
493	20231115	124100	5169142800	46450	46450	46450	46450	3
494	20231115	124000	5169003450	46400	46450	46450	46400	152
495	20231115	123900	5161948900	46450	46400	46450	46400	8
496	20231115	123800	5161577550	46450	46400	46450	46400	110
497	20231115	123700	5156468950	46450	46400	46450	46400	139
498	20231115	123600	5150018700	46450	46400	46450	46400	58
499	20231115	123500	5147327200	46400	46450	46450	46400	42
500	20231115	123400	5145376600	46450	46450	46450	46400	181
501	20231115	123300	5136970400	46450	46500	46500	46450	36
502	20231115	123200	5135297450	46450	46450	46450	46450	1
503	20231115	123100	5135251000	46450	46500	46500	46450	29
504	20231115	123000	5133902750	46450	46450	46450	46450	31
505	20231115	122900	5132462800	46450	46450	46500	46400	283
506	20231115	122800	5119316700	46500	46500	46500	46400	1097
507	20231115	122700	5068319950	46450	46450	46450	46450	151
508	20231115	122600	5061306000	46400	46400	46450	46400	742
509	20231115	122500	5026846100	46400	46400	46450	46300	1532
510	20231115	122400	4955773250	46400	46400	46450	46400	84
511	20231115	122300	4951875450	46400	46450	46450	46400	125
512	20231115	122200	4946070150	46400	46400	46450	46400	71
513	20231115	122100	4942775150	46400	46450	46450	46400	8
514	20231115	122000	4942403800	46450	46450	46450	46400	79
515	20231115	121900	4938735500	46400	46400	46400	46400	6
516	20231115	121800	4938457100	46500	46400	46500	46400	19
517	20231115	121700	4937575100	46400	46400	46400	46400	15
518	20231115	121600	4936879100	46400	46500	46500	46400	19
519	20231115	121500	4935997100	46400	46450	46500	46400	119
520	20231115	121400	4930470550	46450	46500	46500	46400	179
521	20231115	121300	4922156750	46400	46500	46500	46400	24
522	20231115	121200	4921041250	46500	46400	46500	46400	138
523	20231115	121100	4914631300	46400	46400	46450	46400	194
524	20231115	121000	4905621650	46400	46450	46450	46400	82
525	20231115	120900	4901814350	46450	46450	46450	46450	30
526	20231115	120800	4900420850	46400	46400	46450	46400	46
527	20231115	120700	4898285650	46450	46450	46450	46450	69
528	20231115	120600	4895080600	46450	46450	46450	46400	142
529	20231115	120500	4888486100	46450	46450	46450	46400	1061
530	20231115	120400	4839203600	46450	46400	46450	46400	341
531	20231115	120300	4823379600	46350	46350	46400	46350	509
532	20231115	120200	4799764450	46400	46400	46400	46400	14
533	20231115	120100	4799114850	46350	46400	46400	46350	10
534	20231115	120000	4798651100	46400	46400	46400	46400	0
535	20231115	115900	4798651100	46400	46400	46400	46300	27
536	20231115	115800	4797398800	46300	46350	46400	46300	107
537	20231115	115700	4792438950	46300	46350	46400	46300	113
538	20231115	115600	4787201400	46350	46350	46350	46350	12
539	20231115	115500	4786645200	46250	46250	46350	46250	360
540	20231115	115400	4769959800	46250	46250	46300	46250	1449
541	20231115	115300	4702878250	46300	46250	46300	46250	259
542	20231115	115200	4690889500	46250	46250	46300	46250	121
543	20231115	115100	4685293200	46250	46250	46250	46250	175
544	20231115	115000	4677199450	46250	46250	46250	46250	302
545	20231115	114900	4663231950	46250	46300	46300	46250	213
546	20231115	114800	4653379700	46300	46300	46300	46250	320
547	20231115	114700	4638566200	46300	46250	46300	46250	25
548	20231115	114600	4637409650	46250	46250	46250	46250	11
549	20231115	114500	4636900900	46200	46200	46200	46200	5
550	20231115	114400	4636669900	46250	46250	46250	46200	25
551	20231115	114300	4635514300	46250	46200	46250	46200	83
552	20231115	114200	4631676550	46250	46250	46250	46200	107
553	20231115	114100	4626728500	46250	46250	46250	46200	938
554	20231115	114000	4583350300	46200	46250	46250	46200	27
555	20231115	113900	4582102200	46250	46250	46250	46200	85
556	20231115	113800	4578174350	46250	46200	46250	46200	47
557	20231115	113700	4576002450	46200	46200	46200	46200	6
558	20231115	113600	4575725250	46200	46200	46200	46200	503
559	20231115	113500	4552486650	46200	46250	46250	46200	109
560	20231115	113400	4547446200	46200	46250	46250	46200	31
561	20231115	113300	4546013500	46250	46250	46250	46250	67
562	20231115	113200	4542914750	46200	46250	46250	46200	714
563	20231115	113100	4509923450	46250	46250	46250	46200	242
564	20231115	113000	4498732450	46250	46250	46250	46200	340
565	20231115	112900	4483009400	46250	46250	46250	46250	78
566	20231115	112800	4479401900	46250	46250	46250	46250	12
567	20231115	112700	4478846900	46250	46250	46250	46250	5
568	20231115	112600	4478615650	46250	46250	46300	46250	110
569	20231115	112500	4473527650	46250	46250	46250	46250	5
570	20231115	112400	4473296400	46250	46250	46250	46250	20
571	20231115	112300	4472371400	46300	46250	46300	46200	471
572	20231115	112200	4450590100	46250	46250	46250	46250	15
573	20231115	112100	4449896350	46200	46250	46300	46200	290
574	20231115	112000	4436484450	46250	46250	46250	46250	5
575	20231115	111900	4436253200	46200	46250	46250	46200	127
576	20231115	111800	4430380750	46250	46200	46250	46200	15
577	20231115	111700	4429687250	46250	46250	46250	46250	5
578	20231115	111600	4429456000	46200	46250	46250	46200	167
579	20231115	111500	4421733750	46200	46250	46300	46200	258
580	20231115	111400	4409801650	46250	46250	46250	46200	192
581	20231115	111300	4400921950	46250	46200	46250	46150	2459
582	20231115	111200	4287321200	46150	46200	46200	46150	42
583	20231115	111100	4285381400	46200	46200	46200	46150	123
584	20231115	111000	4279700650	46200	46200	46200	46200	73
585	20231115	110900	4276328050	46150	46150	46200	46150	217
586	20231115	110800	4266305750	46200	46250	46300	46200	114
587	20231115	110700	4261038050	46250	46250	46300	46200	602
588	20231115	110600	4233197650	46200	46200	46200	46150	715
589	20231115	110500	4200181550	46150	46300	46300	46150	2422
590	20231115	110400	4088216850	46300	46350	46350	46300	670
591	20231115	110300	4057177600	46300	46300	46350	46300	407
592	20231115	110200	4038332550	46300	46300	46300	46300	133
593	20231115	110100	4032174650	46300	46350	46350	46300	597
594	20231115	110000	4004514650	46350	46350	46350	46350	250
595	20231115	105900	3992927150	46350	46400	46400	46350	479
596	20231115	105800	3970715400	46400	46350	46400	46350	556
597	20231115	105700	3944917450	46400	46350	46400	46350	50
598	20231115	105600	3942599250	46350	46350	46400	46350	159
599	20231115	105500	3935229200	46350	46350	46350	46350	57
600	20231115	105400	3932587250	46350	46350	46400	46350	198
601	20231115	105300	3923409900	46350	46350	46350	46350	17
602	20231115	105200	3922621950	46350	46400	46400	46350	44
603	20231115	105100	3920582100	46400	46400	46400	46350	170
604	20231115	105000	3912694400	46400	46400	46400	46350	164
605	20231115	104900	3905091850	46350	46400	46400	46350	7
606	20231115	104800	3904767350	46350	46400	46400	46350	33
607	20231115	104700	3903237250	46400	46400	46400	46350	638
608	20231115	104600	3873635850	46350	46350	46350	46350	0
609	20231115	104500	3873635850	46350	46400	46400	46350	102
610	20231115	104400	3868907850	46350	46350	46400	46350	84
611	20231115	104300	3865013950	46350	46350	46350	46350	66
612	20231115	104200	3861954850	46350	46350	46350	46300	362
613	20231115	104100	3845176400	46300	46300	46350	46300	227
614	20231115	104000	3834665100	46350	46300	46350	46300	133
615	20231115	103900	3828506950	46300	46300	46300	46300	142
616	20231115	103800	3821932350	46300	46350	46350	46300	301
617	20231115	103700	3807981050	46350	46350	46350	46350	2
618	20231115	103600	3807888350	46350	46350	46350	46350	106
619	20231115	103500	3802975250	46350	46400	46400	46350	145
620	20231115	103400	3796254000	46400	46400	46400	46400	3
621	20231115	103300	3796114800	46400	46400	46400	46400	122
622	20231115	103200	3790454000	46400	46450	46450	46400	155
623	20231115	103100	3783261900	46400	46500	46500	46400	795
624	20231115	103000	3746321500	46500	46500	46500	46500	38
625	20231115	102900	3744554500	46500	46450	46500	46400	869
626	20231115	102800	3704189500	46400	46450	46450	46400	10
627	20231115	102700	3703725400	46450	46400	46450	46350	196
628	20231115	102600	3694633000	46400	46350	46400	46350	518
629	20231115	102500	3670605450	46300	46350	46350	46250	670
630	20231115	102400	3639580050	46350	46250	46350	46250	382
631	20231115	102300	3621900450	46250	46300	46300	46250	392
632	20231115	102200	3603754350	46350	46300	46350	46300	176
633	20231115	102100	3595605500	46250	46300	46300	46250	324
634	20231115	102000	3580611550	46300	46300	46300	46250	854
635	20231115	101900	3541085200	46300	46300	46300	46300	91
636	20231115	101800	3536871900	46300	46350	46350	46300	197
637	20231115	101700	3527750700	46350	46300	46350	46300	6
638	20231115	101600	3527472650	46350	46300	46350	46300	2
639	20231115	101500	3527380000	46300	46250	46350	46200	583
640	20231115	101400	3500393400	46250	46250	46300	46200	1445
641	20231115	101300	3433589450	46250	46300	46300	46250	407
642	20231115	101200	3414765000	46300	46300	46300	46250	172
643	20231115	101100	3406809900	46250	46250	46300	46250	180
644	20231115	101000	3398477100	46250	46300	46300	46250	139
645	20231115	100900	3392046300	46300	46300	46350	46250	743
646	20231115	100800	3357630750	46350	46250	46350	46250	74
647	20231115	100700	3354208150	46200	46300	46350	46200	1204
648	20231115	100600	3298522400	46300	46300	46300	46300	43
649	20231115	100500	3296531500	46300	46350	46350	46300	563
650	20231115	100400	3270462050	46300	46350	46350	46300	101
651	20231115	100300	3265782700	46300	46300	46350	46300	357
652	20231115	100200	3249252000	46300	46350	46350	46300	86
653	20231115	100100	3245269150	46350	46350	46350	46300	381
654	20231115	100000	3227616650	46350	46350	46350	46350	112
655	20231115	095900	3222425450	46300	46350	46350	46250	282
656	20231115	095800	3209358850	46200	46400	46400	46200	1847
657	20231115	095700	3123837550	46400	46400	46400	46350	67
658	20231115	095600	3120729000	46400	46350	46400	46350	692
659	20231115	095500	3088628350	46350	46450	46450	46350	1690
660	20231115	095400	3010238400	46450	46400	46450	46400	167
661	20231115	095300	3002487850	46400	46400	46400	46350	111
662	20231115	095200	2997337500	46400	46400	46400	46350	616
663	20231115	095100	2968758950	46400	46500	46500	46350	1382
664	20231115	095000	2904617000	46500	46450	46500	46450	218
665	20231115	094900	2894490550	46450	46400	46450	46400	927
666	20231115	094800	2851468900	46400	46350	46400	46350	160
667	20231115	094700	2844046900	46400	46450	46450	46350	1534
668	20231115	094600	2772870300	46500	46500	46500	46450	677
669	20231115	094500	2741409500	46500	46500	46550	46450	628
670	20231115	094400	2712209500	46500	46600	46600	46450	1181
671	20231115	094300	2657281100	46600	46550	46600	46550	355
672	20231115	094200	2640740200	46550	46550	46550	46500	364
673	20231115	094100	2623800750	46500	46500	46550	46500	113
674	20231115	094000	2618540750	46450	46700	46700	46450	4153
675	20231115	093900	2424938550	46700	46700	46700	46700	59
676	20231115	093800	2422183250	46750	46750	46750	46700	157
677	20231115	093700	2414851000	46700	46650	46700	46650	555
678	20231115	093600	2388941250	46650	46600	46650	46550	293
679	20231115	093500	2375288400	46600	46650	46700	46550	2734
680	20231115	093400	2247888600	46650	46600	46650	46600	246
681	20231115	093300	2236415650	46600	46650	46650	46600	159
682	20231115	093200	2229000000	46650	46650	46650	46550	232
683	20231115	093100	2218177600	46550	46600	46600	46550	92
684	20231115	093000	2213892050	46500	46500	46650	46500	1964
685	20231115	092900	2122380100	46500	46550	46550	46450	446
686	20231115	092800	2101639650	46550	46500	46550	46500	105
687	20231115	092700	2096752150	46500	46500	46500	46500	69
688	20231115	092600	2093543650	46550	46550	46550	46500	449
689	20231115	092500	2072660500	46500	46550	46550	46500	302
690	20231115	092400	2058609500	46550	46550	46550	46500	80
691	20231115	092300	2054885750	46550	46600	46600	46500	824
692	20231115	092200	2016520450	46600	46600	46600	46500	239
693	20231115	092100	2005385150	46500	46600	46650	46500	1167
694	20231115	092000	1951063550	46600	46550	46650	46550	303
695	20231115	091900	1936947000	46550	46600	46600	46500	1342
696	20231115	091800	1874448000	46650	46650	46650	46600	119
697	20231115	091700	1868900700	46600	46550	46600	46550	332
698	20231115	091600	1853437150	46550	46650	46650	46550	895
699	20231115	091500	1811727550	46650	46650	46650	46600	567
700	20231115	091400	1785280950	46650	46650	46650	46650	902
701	20231115	091300	1743202650	46700	46850	46900	46700	2056
702	20231115	091200	1646948650	46900	46900	46950	46850	824
703	20231115	091100	1608308200	46900	46950	46950	46900	2122
704	20231115	091000	1508754350	46900	46950	46950	46900	411
705	20231115	090900	1489458650	46950	46950	46950	46900	574
706	20231115	090800	1462517200	46950	46900	47000	46850	1325
707	20231115	090700	1400361450	47000	46750	47000	46700	4356
708	20231115	090600	1195969600	46750	46800	46850	46750	4335
709	20231115	090500	993056150	46800	46750	46850	46650	3814
710	20231115	090400	814762800	46700	46700	46800	46600	879
711	20231115	090300	773676650	46650	46600	46700	46450	2015
712	20231115	090200	679797450	46650	46450	46650	46350	2299
713	20231115	090100	572976500	46450	46550	46600	46350	3376
714	20231115	090000	416002200	46550	46600	46850	46550	8917