KissMeData/005850/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184600	1865612300	29200	29200	29200	29200	2120
3	20231113	184500	1865612300	29200	29200	29200	29200	0
4	20231113	184400	1865612300	29200	29200	29200	29200	0
5	20231113	184300	1865612300	29200	29200	29200	29200	0
6	20231113	184200	1865612300	29200	29200	29200	29200	0
7	20231113	184100	1865612300	29200	29200	29200	29200	0
8	20231113	184000	1865612300	29200	29200	29200	29200	0
9	20231113	183900	1865612300	29200	29200	29200	29200	0
10	20231113	183800	1865612300	29200	29200	29200	29200	0
11	20231113	183700	1865612300	29200	29200	29200	29200	0
12	20231113	183600	1865612300	29200	29200	29200	29200	0
13	20231113	183500	1865612300	29200	29200	29200	29200	0
14	20231113	183400	1865612300	29200	29200	29200	29200	0
15	20231113	183300	1865612300	29200	29200	29200	29200	0
16	20231113	183200	1865612300	29200	29200	29200	29200	0
17	20231113	183100	1865612300	29200	29200	29200	29200	0
18	20231113	183000	1865612300	29200	29200	29200	29200	0
19	20231113	182900	1865612300	29200	29200	29200	29200	0
20	20231113	182800	1865612300	29200	29200	29200	29200	0
21	20231113	182700	1865612300	29200	29200	29200	29200	0
22	20231113	182600	1865612300	29200	29200	29200	29200	0
23	20231113	182500	1865612300	29200	29200	29200	29200	0
24	20231113	182400	1865612300	29200	29200	29200	29200	0
25	20231113	182300	1865612300	29200	29200	29200	29200	0
26	20231113	182200	1865612300	29200	29200	29200	29200	0
27	20231113	182100	1865612300	29200	29200	29200	29200	0
28	20231113	182000	1865612300	29200	29200	29200	29200	0
29	20231113	181900	1865612300	29200	29200	29200	29200	0
30	20231113	181800	1865612300	29200	29200	29200	29200	0
31	20231113	181700	1865612300	29200	29200	29200	29200	0
32	20231113	181600	1865612300	29200	29200	29200	29200	2120
33	20231113	181500	1865612300	29200	29200	29200	29200	0
34	20231113	181400	1865612300	29200	29200	29200	29200	0
35	20231113	181300	1865612300	29200	29200	29200	29200	0
36	20231113	181200	1865612300	29200	29200	29200	29200	0
37	20231113	181100	1865612300	29200	29200	29200	29200	0
38	20231113	181000	1865612300	29200	29200	29200	29200	0
39	20231113	180900	1865612300	29200	29200	29200	29200	0
40	20231113	180800	1865612300	29200	29200	29200	29200	0
41	20231113	180700	1865612300	29200	29200	29200	29200	0
42	20231113	180600	1865612300	29200	29200	29200	29200	0
43	20231113	180500	1865612300	29200	29200	29200	29200	0
44	20231113	180400	1865612300	29200	29200	29200	29200	0
45	20231113	180300	1865612300	29200	29200	29200	29200	0
46	20231113	180200	1865612300	29200	29200	29200	29200	0
47	20231113	180100	1865612300	29200	29200	29200	29200	0
48	20231113	180000	1865612300	29200	29200	29200	29200	0
49	20231113	175900	1865612300	29200	29200	29200	29200	0
50	20231113	175800	1865612300	29200	29200	29200	29200	0
51	20231113	175700	1865612300	29200	29200	29200	29200	0
52	20231113	175600	1865612300	29200	29200	29200	29200	0
53	20231113	175500	1865612300	29200	29200	29200	29200	0
54	20231113	175400	1865612300	29200	29200	29200	29200	0
55	20231113	175300	1865612300	29200	29200	29200	29200	0
56	20231113	175200	1865612300	29200	29200	29200	29200	0
57	20231113	175100	1865612300	29200	29200	29200	29200	0
58	20231113	175000	1865612300	29200	29200	29200	29200	0
59	20231113	174900	1865612300	29200	29200	29200	29200	0
60	20231113	174800	1865612300	29200	29200	29200	29200	0
61	20231113	174700	1865612300	29200	29200	29200	29200	0
62	20231113	174600	1865612300	29200	29200	29200	29200	2120
63	20231113	174500	1865612300	29200	29200	29200	29200	0
64	20231113	174400	1865612300	29200	29200	29200	29200	0
65	20231113	174300	1865612300	29200	29200	29200	29200	0
66	20231113	174200	1865612300	29200	29200	29200	29200	0
67	20231113	174100	1865612300	29200	29200	29200	29200	0
68	20231113	174000	1865612300	29200	29200	29200	29200	0
69	20231113	173900	1865612300	29200	29200	29200	29200	0
70	20231113	173800	1865612300	29200	29200	29200	29200	0
71	20231113	173700	1865612300	29200	29200	29200	29200	0
72	20231113	173600	1865612300	29200	29200	29200	29200	0
73	20231113	173500	1865612300	29200	29200	29200	29200	0
74	20231113	173400	1865612300	29200	29200	29200	29200	0
75	20231113	173300	1865612300	29200	29200	29200	29200	0
76	20231113	173200	1865612300	29200	29200	29200	29200	0
77	20231113	173100	1865612300	29200	29200	29200	29200	0
78	20231113	173000	1865612300	29200	29200	29200	29200	0
79	20231113	172900	1865612300	29200	29200	29200	29200	0
80	20231113	172800	1865612300	29200	29200	29200	29200	0
81	20231113	172700	1865612300	29200	29200	29200	29200	0
82	20231113	172600	1865612300	29200	29200	29200	29200	0
83	20231113	172500	1865612300	29200	29200	29200	29200	0
84	20231113	172400	1865612300	29200	29200	29200	29200	0
85	20231113	172300	1865612300	29200	29200	29200	29200	0
86	20231113	172200	1865612300	29200	29200	29200	29200	0
87	20231113	172100	1865612300	29200	29200	29200	29200	0
88	20231113	172000	1865612300	29200	29200	29200	29200	0
89	20231113	171900	1865612300	29200	29200	29200	29200	0
90	20231113	171800	1865612300	29200	29200	29200	29200	0
91	20231113	171700	1865612300	29200	29200	29200	29200	0
92	20231113	171600	1865612300	29200	29200	29200	29200	2120
93	20231113	171500	1865612300	29200	29200	29200	29200	0
94	20231113	171400	1865612300	29200	29200	29200	29200	0
95	20231113	171300	1865612300	29200	29200	29200	29200	0
96	20231113	171200	1865612300	29200	29200	29200	29200	0
97	20231113	171100	1865612300	29200	29200	29200	29200	0
98	20231113	171000	1865612300	29200	29200	29200	29200	0
99	20231113	170900	1865612300	29200	29200	29200	29200	0
100	20231113	170800	1865612300	29200	29200	29200	29200	0
101	20231113	170700	1865612300	29200	29200	29200	29200	0
102	20231113	170600	1865612300	29200	29200	29200	29200	0
103	20231113	170500	1865612300	29200	29200	29200	29200	0
104	20231113	170400	1865612300	29200	29200	29200	29200	0
105	20231113	170300	1865612300	29200	29200	29200	29200	0
106	20231113	170200	1865612300	29200	29200	29200	29200	0
107	20231113	170100	1865612300	29200	29200	29200	29200	0
108	20231113	170000	1865612300	29200	29200	29200	29200	0
109	20231113	165900	1865612300	29200	29200	29200	29200	0
110	20231113	165800	1865612300	29200	29200	29200	29200	0
111	20231113	165700	1865612300	29200	29200	29200	29200	0
112	20231113	165600	1865612300	29200	29200	29200	29200	0
113	20231113	165500	1865612300	29200	29200	29200	29200	0
114	20231113	165400	1865612300	29200	29200	29200	29200	0
115	20231113	165300	1865612300	29200	29200	29200	29200	0
116	20231113	165200	1865612300	29200	29200	29200	29200	0
117	20231113	165100	1865612300	29200	29200	29200	29200	0
118	20231113	165000	1865612300	29200	29200	29200	29200	0
119	20231113	164900	1865612300	29200	29200	29200	29200	0
120	20231113	164800	1865612300	29200	29200	29200	29200	0
121	20231113	164700	1865612300	29200	29200	29200	29200	0
122	20231113	164600	1865612300	29200	29200	29200	29200	2120
123	20231113	164500	1865612300	29200	29200	29200	29200	0
124	20231113	164400	1865612300	29200	29200	29200	29200	0
125	20231113	164300	1865612300	29200	29200	29200	29200	0
126	20231113	164200	1865612300	29200	29200	29200	29200	0
127	20231113	164100	1865612300	29200	29200	29200	29200	0
128	20231113	164000	1865612300	29200	29200	29200	29200	0
129	20231113	163900	1865612300	29200	29200	29200	29200	0
130	20231113	163800	1865612300	29200	29200	29200	29200	0
131	20231113	163700	1865612300	29200	29200	29200	29200	0
132	20231113	163600	1865612300	29200	29200	29200	29200	0
133	20231113	163500	1865612300	29200	29200	29200	29200	0
134	20231113	163400	1865612300	29200	29200	29200	29200	0
135	20231113	163300	1865612300	29200	29200	29200	29200	0
136	20231113	163200	1865612300	29200	29200	29200	29200	0
137	20231113	163100	1865612300	29200	29200	29200	29200	0
138	20231113	163000	1865612300	29200	29200	29200	29200	0
139	20231113	162900	1865612300	29200	29200	29200	29200	0
140	20231113	162800	1865612300	29200	29200	29200	29200	0
141	20231113	162700	1865612300	29200	29200	29200	29200	0
142	20231113	162600	1865612300	29200	29200	29200	29200	0
143	20231113	162500	1865612300	29200	29200	29200	29200	0
144	20231113	162400	1865612300	29200	29200	29200	29200	0
145	20231113	162300	1865612300	29200	29200	29200	29200	0
146	20231113	162200	1865612300	29200	29200	29200	29200	0
147	20231113	162100	1865612300	29200	29200	29200	29200	0
148	20231113	162000	1865612300	29200	29200	29200	29200	0
149	20231113	161900	1865612300	29200	29200	29200	29200	0
150	20231113	161800	1865612300	29200	29200	29200	29200	0
151	20231113	161700	1865612300	29200	29200	29200	29200	0
152	20231113	161600	1865612300	29200	29200	29200	29200	2120
153	20231113	161500	1865612300	29200	29200	29200	29200	0
154	20231113	161400	1865612300	29200	29200	29200	29200	0
155	20231113	161300	1865612300	29200	29200	29200	29200	0
156	20231113	161200	1865612300	29200	29200	29200	29200	0
157	20231113	161100	1865612300	29200	29200	29200	29200	0
158	20231113	161000	1865612300	29200	29200	29200	29200	0
159	20231113	160900	1865612300	29200	29200	29200	29200	0
160	20231113	160800	1865612300	29200	29200	29200	29200	0
161	20231113	160700	1865612300	29200	29200	29200	29200	0
162	20231113	160600	1865612300	29200	29200	29200	29200	0
163	20231113	160500	1865612300	29200	29200	29200	29200	0
164	20231113	160400	1865612300	29200	29200	29200	29200	0
165	20231113	160300	1865612300	29200	29200	29200	29200	0
166	20231113	160200	1865612300	29200	29200	29200	29200	0
167	20231113	160100	1865612300	29200	29200	29200	29200	0
168	20231113	160000	1865612300	29200	29200	29200	29200	0
169	20231113	155900	1865612300	29200	29200	29200	29200	0
170	20231113	155800	1865612300	29200	29200	29200	29200	0
171	20231113	155700	1865612300	29200	29200	29200	29200	0
172	20231113	155600	1865612300	29200	29200	29200	29200	0
173	20231113	155500	1865612300	29200	29200	29200	29200	0
174	20231113	155400	1865612300	29200	29200	29200	29200	0
175	20231113	155300	1865612300	29200	29200	29200	29200	0
176	20231113	155200	1865612300	29200	29200	29200	29200	0
177	20231113	155100	1865612300	29200	29200	29200	29200	0
178	20231113	155000	1865612300	29200	29200	29200	29200	0
179	20231113	154900	1865612300	29200	29200	29200	29200	0
180	20231113	154800	1865612300	29200	29200	29200	29200	0
181	20231113	154700	1865612300	29200	29200	29200	29200	0
182	20231113	154600	1865612300	29200	29200	29200	29200	2120
183	20231113	154500	1865612300	29200	29200	29200	29200	0
184	20231113	154400	1865612300	29200	29200	29200	29200	0
185	20231113	154300	1865612300	29200	29200	29200	29200	0
186	20231113	154200	1865612300	29200	29200	29200	29200	0
187	20231113	154100	1865612300	29200	29200	29200	29200	0
188	20231113	154000	1865612300	29200	29200	29200	29200	0
189	20231113	153900	1865612300	29200	29200	29200	29200	0
190	20231113	153800	1865612300	29200	29200	29200	29200	0
191	20231113	153700	1865612300	29200	29200	29200	29200	0
192	20231113	153600	1865612300	29200	29200	29200	29200	0
193	20231113	153500	1865612300	29200	29200	29200	29200	0
194	20231113	153400	1865612300	29200	29200	29200	29200	0
195	20231113	153300	1865612300	29200	29200	29200	29200	0
196	20231113	153200	1865612300	29200	29200	29200	29200	0
197	20231113	153100	1865612300	29200	29200	29200	29200	0
198	20231113	153000	1865612300	29200	29200	29200	29200	2120
199	20231113	152900	1803708300	29000	29000	29000	29000	0
200	20231113	152800	1803708300	29000	29000	29000	29000	0
201	20231113	152700	1803708300	29000	29000	29000	29000	0
202	20231113	152600	1803708300	29000	29000	29000	29000	0
203	20231113	152500	1803708300	29000	29000	29000	29000	0
204	20231113	152400	1803708300	29000	29000	29000	29000	0
205	20231113	152300	1803708300	29000	29000	29000	29000	0
206	20231113	152200	1803708300	29000	29000	29000	29000	0
207	20231113	152100	1803708300	29000	29000	29000	29000	0
208	20231113	152000	1803708300	29000	29000	29000	29000	0
209	20231113	151900	1803708300	29000	29000	29000	28950	112
210	20231113	151800	1800463300	29000	28950	29000	28900	584
211	20231113	151700	1783576450	28950	28900	29000	28900	99
212	20231113	151600	1780708200	28900	28950	29000	28900	190
213	20231113	151500	1775207200	28950	29050	29050	28950	58
214	20231113	151400	1773526600	28950	29000	29050	28950	75
215	20231113	151300	1771354750	29000	29000	29050	28950	67
216	20231113	151200	1769413700	28950	28950	29000	28950	80
217	20231113	151100	1767095950	28950	29000	29050	28950	163
218	20231113	151000	1762372600	29000	28950	29050	28950	63
219	20231113	150900	1760545550	29000	29000	29050	28950	84
220	20231113	150800	1758110700	29000	29000	29050	28950	67
221	20231113	150700	1756167250	29000	29050	29050	29000	184
222	20231113	150600	1750829600	29000	29000	29050	29000	95
223	20231113	150500	1748073950	29000	29050	29050	29000	74
224	20231113	150400	1745926200	29050	29000	29050	28950	331
225	20231113	150300	1736319600	29000	29050	29050	29000	78
226	20231113	150200	1734056350	29000	29050	29050	29000	108
227	20231113	150100	1730919400	29000	29000	29000	29000	18
228	20231113	150000	1730397400	29000	28950	29050	28900	376
229	20231113	145900	1719510900	28950	28900	29000	28900	359
230	20231113	145800	1709124650	28900	29000	29000	28900	236
231	20231113	145700	1702295100	29000	28950	29000	28950	554
232	20231113	145600	1686253000	28950	29000	29050	28950	218
233	20231113	145500	1679930750	29000	28950	29050	28900	495
234	20231113	145400	1665570300	29000	28950	29050	28950	391
235	20231113	145300	1654236900	28950	28950	29000	28950	394
236	20231113	145200	1642824600	28950	28950	29000	28950	601
237	20231113	145100	1625419050	28900	28950	29000	28900	422
238	20231113	145000	1613208900	28950	28900	29000	28900	292
239	20231113	144900	1604758600	28900	29000	29000	28900	537
240	20231113	144800	1589214800	29000	29000	29050	28950	331
241	20231113	144700	1579614600	28950	28950	29000	28900	335
242	20231113	144600	1569910250	28900	28900	29000	28850	502
243	20231113	144500	1555398050	28900	28900	28950	28850	701
244	20231113	144400	1535129500	28850	28900	28950	28850	459
245	20231113	144300	1521870950	28950	28900	28950	28900	468
246	20231113	144200	1508345300	28900	28900	28950	28900	327
247	20231113	144100	1498891250	28950	28950	28950	28900	517
248	20231113	144000	1483935100	28900	28900	28950	28900	474
249	20231113	143900	1470236200	28900	28950	28950	28900	301
250	20231113	143800	1461536450	28950	28900	28950	28900	220
251	20231113	143700	1455177950	28900	28950	29000	28900	569
252	20231113	143600	1438718500	29000	28950	29000	28950	223
253	20231113	143500	1432262250	28950	29000	29000	28950	258
254	20231113	143400	1424792500	28950	29000	29000	28950	388
255	20231113	143300	1413558650	28950	29000	29000	28950	476
256	20231113	143200	1399768500	29000	28900	29000	28900	758
257	20231113	143100	1377822900	28950	28900	28950	28900	391
258	20231113	143000	1366522250	28900	28950	29000	28900	305
259	20231113	142900	1357698800	28900	28950	29000	28900	690
260	20231113	142800	1337724500	28950	29000	29000	28950	216
261	20231113	142700	1331471000	29000	28950	29050	28900	175
262	20231113	142600	1326406900	28950	29000	29000	28900	516
263	20231113	142500	1311468850	29000	29000	29000	28900	236
264	20231113	142400	1304634850	28950	28950	29000	28900	312
265	20231113	142300	1295608150	29000	29000	29000	28900	359
266	20231113	142200	1285224050	29000	29000	29000	28950	357
267	20231113	142100	1274881300	29050	28950	29050	28900	1100
268	20231113	142000	1243046400	28950	28950	29000	28950	409
269	20231113	141900	1231204800	28950	28900	29000	28900	317
270	20231113	141800	1222042850	28900	28950	28950	28900	284
271	20231113	141700	1213832200	28950	28900	29000	28850	735
272	20231113	141600	1192585250	28850	28900	28900	28850	318
273	20231113	141500	1183410400	28900	28850	28900	28850	571
274	20231113	141400	1166934550	28850	28900	28900	28850	522
275	20231113	141300	1151873150	28900	28900	28950	28850	203
276	20231113	141200	1146010050	28950	28900	28950	28900	349
277	20231113	141100	1135923250	28950	28900	28950	28900	316
278	20231113	141000	1126790050	28950	28950	28950	28900	557
279	20231113	140900	1110679450	28950	28900	28950	28900	504
280	20231113	140800	1096113000	28900	28950	29000	28900	1295
281	20231113	140700	1058636300	29000	28950	29000	28950	430
282	20231113	140600	1046187150	28950	29050	29050	28950	348
283	20231113	140500	1036094900	29050	29000	29100	29000	375
284	20231113	140400	1025219200	29000	29000	29000	28950	385
285	20231113	140300	1014071900	28950	29050	29050	28950	379
286	20231113	140200	1003087400	29000	29000	29050	29000	582
287	20231113	140100	986207300	29050	29050	29050	29000	377
288	20231113	140000	975272800	29050	29050	29050	29000	272
289	20231113	135900	967384250	29050	29050	29050	29000	199
290	20231113	135800	961611850	29050	29050	29050	29000	35
291	20231113	135700	960595300	29100	29050	29100	29050	46
292	20231113	135600	959257150	29050	29050	29100	29050	21
293	20231113	135500	958646350	29100	29050	29100	29050	135
294	20231113	135400	954724250	29050	29050	29100	29050	40
295	20231113	135300	953560750	29050	29100	29100	29050	12
296	20231113	135200	953211850	29050	29100	29100	29050	155
297	20231113	135100	948707600	29100	29100	29100	29050	20
298	20231113	135000	948125800	29100	29100	29100	29050	26
299	20231113	134900	947369650	29100	29100	29100	29000	239
300	20231113	134800	940430800	29100	29050	29100	29050	14
301	20231113	134700	940023700	29100	29100	29100	29050	53
302	20231113	134600	938482600	29100	29100	29150	29100	26
303	20231113	134500	937725050	29150	29100	29150	29050	33
304	20231113	134400	936764500	29100	29000	29100	29000	11
305	20231113	134300	936444650	29050	29050	29100	29050	137
306	20231113	134200	932464600	29100	29100	29100	29050	43
307	20231113	134100	931213400	29100	29100	29100	29050	135
308	20231113	134000	927291300	29050	29100	29100	29050	27
309	20231113	133900	926505900	29100	29100	29100	29050	21
310	20231113	133800	925895050	29100	29100	29150	29050	46
311	20231113	133700	924556700	29100	29100	29100	29050	18
312	20231113	133600	924033150	29050	29050	29100	29050	25
313	20231113	133500	923306350	29100	29050	29100	29000	155
314	20231113	133400	918802850	29100	29050	29100	29050	33
315	20231113	133300	917843700	29050	29050	29100	29000	162
316	20231113	133200	913136350	29050	29050	29100	29050	152
317	20231113	133100	908720550	29050	29050	29100	29050	40
318	20231113	133000	907557200	29050	29100	29100	29050	47
319	20231113	132900	906191300	29050	29050	29100	29050	151
320	20231113	132800	901804050	29050	29100	29100	29050	65
321	20231113	132700	899913950	29100	29050	29100	29050	25
322	20231113	132600	899187250	29100	29100	29150	29050	55
323	20231113	132500	897587050	29100	29100	29100	29050	29
324	20231113	132400	896744150	29100	29100	29100	29050	201
325	20231113	132300	890902200	29100	29100	29100	29050	44
326	20231113	132200	889623400	29100	29050	29100	29050	30
327	20231113	132100	888750550	29050	29000	29050	29000	249
328	20231113	132000	881525350	29000	29050	29050	29000	24
329	20231113	131900	880828800	29050	29000	29050	29000	52
330	20231113	131800	879319050	29000	29000	29050	29000	183
331	20231113	131700	874010150	29000	29050	29050	29000	88
332	20231113	131600	871455200	29050	29000	29050	29000	42
333	20231113	131500	870235750	29000	29000	29000	29000	160
334	20231113	131400	865595750	29050	29000	29050	29000	49
335	20231113	131300	864173500	29000	29000	29050	29000	154
336	20231113	131200	859706850	29050	29050	29050	29000	150
337	20231113	131100	855349700	29050	29050	29050	29000	22
338	20231113	131000	854711200	29000	29000	29050	29000	164
339	20231113	130900	849954300	29050	29000	29050	29000	58
340	20231113	130800	848270300	29000	29000	29050	29000	38
341	20231113	130700	847167750	29000	29050	29050	29000	124
342	20231113	130600	843567250	29050	29050	29100	29050	30
343	20231113	130500	842695500	29050	29050	29100	29050	40
344	20231113	130400	841532550	29050	29000	29050	29000	178
345	20231113	130300	836370200	29000	29050	29050	29000	10
346	20231113	130200	836079900	29050	29000	29050	29000	77
347	20231113	130100	833845300	29000	29100	29100	29000	147
348	20231113	130000	829574600	29050	29100	29100	29050	33
349	20231113	125900	828614550	29050	29050	29100	29050	41
350	20231113	125800	827423450	29050	29050	29100	29050	127
351	20231113	125700	823732700	29050	29050	29100	29050	6
352	20231113	125600	823558350	29100	29050	29100	29050	132
353	20231113	125500	819723450	29050	29050	29100	29050	41
354	20231113	125400	818531100	29050	29000	29050	29000	29
355	20231113	125300	817688750	29000	29100	29100	29000	138
356	20231113	125200	813679700	29100	29050	29100	29000	33
357	20231113	125100	812721000	29050	29050	29050	29000	48
358	20231113	125000	811327750	29050	29050	29050	29000	143
359	20231113	124900	807179800	29000	29050	29050	29000	11
360	20231113	124800	806860550	29050	29000	29050	29000	43
361	20231113	124700	805612000	29000	29000	29050	29000	317
362	20231113	124600	796404450	29050	29000	29050	29000	37
363	20231113	124500	795329800	29000	29000	29050	29000	41
364	20231113	124400	794140150	29000	29000	29050	29000	108
365	20231113	124300	791007850	29050	29050	29050	29000	162
366	20231113	124200	786301850	29000	29000	29050	29000	143
367	20231113	124100	782154500	29050	29050	29050	29000	38
368	20231113	124000	781051000	29050	29050	29050	29000	17
369	20231113	123900	780557250	29000	29050	29050	29000	166
370	20231113	123800	775741350	29000	29000	29050	29000	9
371	20231113	123700	775480050	29050	29050	29050	29000	129
372	20231113	123600	771733250	29050	29000	29050	29000	162
373	20231113	123500	767033350	29000	29000	29050	29000	18
374	20231113	123400	766510800	29050	29000	29050	29000	146
375	20231113	123300	762275700	29000	29050	29050	29000	139
376	20231113	123200	758244000	29000	29050	29050	29000	42
377	20231113	123100	757024150	29000	29000	29000	29000	32
378	20231113	123000	756096150	29000	29050	29050	29000	108
379	20231113	122900	752963850	29050	29050	29050	29000	165
380	20231113	122800	748176800	29000	29000	29050	29000	132
381	20231113	122700	744348600	29000	29050	29050	29000	26
382	20231113	122600	743593400	29050	29050	29050	29000	217
383	20231113	122500	737299750	29050	29000	29050	29000	161
384	20231113	122400	732629550	29050	29000	29050	29000	17
385	20231113	122300	732136150	29050	29000	29050	29000	58
386	20231113	122200	730453700	29050	29000	29050	29000	151
387	20231113	122100	726073550	29050	29050	29050	29050	5
388	20231113	122000	725928300	29000	29050	29050	29000	38
389	20231113	121900	724824900	29000	29050	29050	29000	659
390	20231113	121800	705712300	29050	29050	29050	29000	47
391	20231113	121700	704347250	29050	29000	29050	29000	63
392	20231113	121600	702518400	29000	29050	29050	29000	108
393	20231113	121500	699386050	29050	29050	29050	29000	74
394	20231113	121400	697236800	29000	29050	29050	29000	147
395	20231113	121300	692973400	29050	29050	29050	29000	23
396	20231113	121200	692305400	29050	29050	29050	29000	29
397	20231113	121100	691463100	29050	29000	29050	29000	140
398	20231113	121000	687402600	29050	29000	29050	29000	33
399	20231113	120900	686444450	29000	29050	29050	29000	17
400	20231113	120800	685951000	29050	29050	29050	29000	151
401	20231113	120700	681570900	29050	29000	29050	29000	19
402	20231113	120600	681019050	29050	29050	29050	29000	130
403	20231113	120500	677247800	29000	29000	29050	29000	130
404	20231113	120400	673477650	29000	29000	29000	29000	6
405	20231113	120300	673303650	29050	29000	29050	29000	86
406	20231113	120200	670808550	29050	29000	29050	29000	441
407	20231113	120100	658018950	29000	29000	29100	29000	34
408	20231113	120000	657030600	29050	29050	29050	29000	207
409	20231113	115900	651018350	29050	29050	29100	29050	61
410	20231113	115800	649244700	29050	29000	29100	29000	69
411	20231113	115700	647241600	29000	29050	29100	29000	911
412	20231113	115600	620776500	29050	29050	29100	29050	32
413	20231113	115500	619845550	29100	29050	29100	29050	5
414	20231113	115400	619700250	29050	29100	29100	29050	142
415	20231113	115300	615574350	29100	29100	29100	29050	10
416	20231113	115200	615283650	29100	29150	29150	29100	76
417	20231113	115100	613071400	29100	29100	29100	29100	156
418	20231113	115000	608531800	29150	29150	29150	29100	31
419	20231113	114900	607628250	29150	29100	29150	29100	50
420	20231113	114800	606172100	29150	29150	29150	29100	107
421	20231113	114700	603058250	29100	29100	29150	29100	32
422	20231113	114600	602125850	29100	29150	29150	29100	36
423	20231113	114500	601077850	29150	29200	29200	29150	20
424	20231113	114400	600494450	29200	29100	29200	29100	22
425	20231113	114300	599853300	29100	29150	29150	29100	114
426	20231113	114200	596531500	29150	29150	29200	29150	18
427	20231113	114100	596006150	29200	29100	29200	29100	107
428	20231113	114000	592887200	29100	29100	29200	29100	49
429	20231113	113900	591459750	29100	29150	29150	29100	30
430	20231113	113800	590585300	29150	29200	29200	29150	16
431	20231113	113700	590118650	29200	29150	29200	29100	133
432	20231113	113600	586243050	29200	29200	29250	29200	11
433	20231113	113500	585921700	29200	29150	29250	29150	43
434	20231113	113400	584667050	29150	29150	29200	29150	198
435	20231113	113300	578890650	29200	29100	29200	29100	267
436	20231113	113200	571107750	29050	29050	29100	29050	126
437	20231113	113100	567447250	29100	29050	29100	29050	29
438	20231113	113000	566604650	29100	29050	29100	29050	29
439	20231113	112900	565761250	29050	29100	29100	29050	140
440	20231113	112800	561690950	29100	29150	29150	29050	61
441	20231113	112700	559915100	29050	29050	29150	29050	219
442	20231113	112600	553552350	29100	29100	29150	29100	143
443	20231113	112500	549390150	29150	29100	29150	29100	6
444	20231113	112400	549215300	29100	29100	29150	29100	21
445	20231113	112300	548604050	29100	29200	29200	29100	44
446	20231113	112200	547322550	29100	29200	29200	29100	8
447	20231113	112100	547089150	29050	29100	29200	29050	51
448	20231113	112000	545603200	29100	29100	29100	29100	225
449	20231113	111900	539055700	29100	29100	29100	29100	9
450	20231113	111800	538793800	29050	29050	29050	29050	1
451	20231113	111700	538764750	29100	29100	29100	29050	128
452	20231113	111600	535040000	29100	29150	29150	29100	4
453	20231113	111500	534923550	29150	29100	29150	29100	127
454	20231113	111400	531227800	29100	29100	29100	29100	4
455	20231113	111300	531111400	29100	29100	29150	29100	17
456	20231113	111200	530616450	29100	29050	29150	29050	350
457	20231113	111100	520427350	29100	29050	29100	29050	8
458	20231113	111000	520194700	29050	29050	29050	29050	126
459	20231113	110900	516534400	29050	29050	29100	29050	8
460	20231113	110800	516301900	29050	29050	29100	29050	11
461	20231113	110700	515982300	29050	29000	29050	29000	187
462	20231113	110600	510550250	29000	29050	29050	29000	351
463	20231113	110500	500353950	29050	29050	29050	29050	311
464	20231113	110400	491319400	29050	29050	29050	29050	436
465	20231113	110300	478653600	29050	29050	29100	29050	299
466	20231113	110200	469967600	29050	29050	29100	29050	11
467	20231113	110100	469648000	29100	29050	29100	29050	7
468	20231113	110000	469444500	29050	29100	29150	29050	194
469	20231113	105900	463808450	29100	29100	29100	29050	20
470	20231113	105800	463226500	29050	29050	29100	29050	124
471	20231113	105700	459624250	29050	29050	29100	29050	36
472	20231113	105600	458578400	29050	29150	29150	29050	288
473	20231113	105500	450197500	29150	29200	29200	29100	12
474	20231113	105400	449847450	29100	29100	29100	29100	4
475	20231113	105300	449731050	29100	29100	29150	29100	129
476	20231113	105200	445977050	29200	29200	29200	29100	7
477	20231113	105100	445772750	29200	29100	29250	29100	293
478	20231113	105000	437240000	29100	29050	29100	29050	61
479	20231113	104900	435465400	29100	29050	29100	29050	23
480	20231113	104800	434797150	29050	29050	29100	29050	181
481	20231113	104700	429538700	29050	29050	29100	29050	262
482	20231113	104600	421925900	29050	29100	29100	29050	22
483	20231113	104500	421285900	29100	29100	29100	29050	91
484	20231113	104400	418637850	29100	29100	29100	29050	231
485	20231113	104300	411918300	29100	29100	29100	29100	56
486	20231113	104200	410288700	29100	29150	29150	29100	40
487	20231113	104100	409124650	29100	29100	29150	29100	895
488	20231113	104000	383074850	29100	29100	29100	29100	2
489	20231113	103900	383016650	29100	29100	29100	29100	119
490	20231113	103800	379553750	29100	29100	29100	29100	0
491	20231113	103700	379553750	29100	29150	29150	29100	35
492	20231113	103600	378535000	29100	29150	29150	29100	122
493	20231113	103500	374984650	29150	29150	29150	29100	173
494	20231113	103400	369943000	29200	29150	29200	29150	248
495	20231113	103300	362713700	29150	29150	29150	29150	101
496	20231113	103200	359769550	29200	29200	29200	29150	297
497	20231113	103100	351097500	29200	29200	29200	29200	103
498	20231113	103000	348089900	29200	29200	29200	29200	0
499	20231113	102900	348089900	29200	29250	29250	29200	236
500	20231113	102800	341198500	29250	29250	29250	29250	20
501	20231113	102700	340613500	29250	29250	29250	29250	4
502	20231113	102600	340496500	29250	29250	29250	29250	5
503	20231113	102500	340350250	29250	29250	29250	29250	9
504	20231113	102400	340087000	29250	29250	29250	29250	19
505	20231113	102300	339531250	29250	29250	29250	29250	217
506	20231113	102200	333184000	29250	29250	29250	29250	96
507	20231113	102100	330376000	29250	29250	29250	29250	0
508	20231113	102000	330376000	29250	29250	29250	29250	0
509	20231113	101900	330376000	29250	29250	29250	29250	0
510	20231113	101800	330376000	29250	29250	29250	29250	0
511	20231113	101700	330376000	29250	29250	29250	29250	107
512	20231113	101600	327246250	29250	29250	29250	29250	29
513	20231113	101500	326398000	29250	29250	29250	29250	187
514	20231113	101400	320928250	29250	29300	29300	29250	705
515	20231113	101300	300288450	29350	29350	29350	29350	3
516	20231113	101200	300200400	29350	29350	29350	29350	4
517	20231113	101100	300083000	29350	29350	29350	29350	66
518	20231113	101000	298145900	29350	29350	29350	29350	4
519	20231113	100900	298028500	29350	29350	29350	29350	3
520	20231113	100800	297940450	29350	29350	29350	29350	57
521	20231113	100700	296267500	29350	29400	29400	29350	221
522	20231113	100600	289781100	29400	29350	29400	29350	24
523	20231113	100500	289076650	29400	29400	29400	29400	76
524	20231113	100400	286842250	29400	29400	29400	29400	4
525	20231113	100300	286724650	29400	29400	29400	29400	29
526	20231113	100200	285872050	29400	29400	29400	29400	3
527	20231113	100100	285783850	29400	29400	29400	29400	11
528	20231113	100000	285460450	29400	29400	29400	29400	4
529	20231113	095900	285342850	29400	29400	29400	29400	37
530	20231113	095800	284255050	29400	29400	29400	29400	10
531	20231113	095700	283961050	29400	29350	29400	29350	15
532	20231113	095600	283520550	29400	29400	29400	29400	1
533	20231113	095500	283491150	29350	29350	29350	29350	99
534	20231113	095400	280585500	29350	29350	29350	29350	56
535	20231113	095300	278941900	29300	29350	29350	29300	6
536	20231113	095200	278765900	29350	29350	29350	29350	2
537	20231113	095100	278707200	29350	29350	29350	29350	1
538	20231113	095000	278677850	29350	29350	29350	29350	32
539	20231113	094900	277738650	29350	29350	29350	29350	4
540	20231113	094800	277621250	29350	29350	29350	29350	32
541	20231113	094700	276682050	29350	29350	29350	29350	1
542	20231113	094600	276652700	29300	29300	29300	29300	86
543	20231113	094500	274132900	29300	29300	29300	29300	43
544	20231113	094400	272873000	29300	29300	29300	29300	7
545	20231113	094300	272667900	29300	29300	29300	29300	13
546	20231113	094200	272287000	29300	29300	29300	29300	12
547	20231113	094100	271935400	29300	29350	29350	29300	215
548	20231113	094000	265635800	29350	29350	29350	29350	11
549	20231113	093900	265312950	29350	29400	29400	29350	37
550	20231113	093800	264226950	29400	29400	29400	29400	27
551	20231113	093700	263433150	29350	29350	29350	29350	40
552	20231113	093600	262259150	29350	29400	29400	29350	1199
553	20231113	093500	227067850	29400	29400	29400	29400	66
554	20231113	093400	225127450	29400	29400	29450	29400	89
555	20231113	093300	222510800	29450	29400	29450	29400	101
556	20231113	093200	219541300	29400	29400	29400	29350	197
557	20231113	093100	213758800	29400	29400	29400	29400	18
558	20231113	093000	213229600	29350	29350	29400	29350	99
559	20231113	092900	210322500	29400	29400	29400	29400	28
560	20231113	092800	209499300	29350	29400	29400	29350	27
561	20231113	092700	208706750	29400	29400	29400	29350	27
562	20231113	092600	207913500	29350	29400	29400	29350	7
563	20231113	092500	207707750	29400	29400	29450	29400	203
564	20231113	092400	201736450	29400	29400	29400	29400	3
565	20231113	092300	201648250	29400	29400	29400	29400	10
566	20231113	092200	201354250	29350	29350	29350	29350	104
567	20231113	092100	198301850	29350	29350	29350	29350	175
568	20231113	092000	193165600	29350	29350	29350	29350	58
569	20231113	091900	191463300	29300	29300	29300	29300	1
570	20231113	091800	191434000	29500	29400	29500	29300	1065
571	20231113	091700	160219150	29400	29400	29400	29400	20
572	20231113	091600	159631150	29350	29350	29350	29350	25
573	20231113	091500	158897400	29400	29350	29400	29300	325
574	20231113	091400	149350350	29300	29300	29300	29300	117
575	20231113	091300	145922250	29350	29350	29400	29350	53
576	20231113	091200	144366650	29350	29350	29350	29350	154
577	20231113	091100	139846750	29350	29400	29400	29350	179
578	20231113	091000	134592100	29400	29500	29500	29400	915
579	20231113	090900	107680550	29500	29450	29500	29450	15
580	20231113	090800	107238150	29500	29500	29550	29500	408
581	20231113	090700	95201750	29550	29550	29550	29550	74
582	20231113	090600	93015050	29550	29500	29600	29500	56
583	20231113	090500	91357600	29600	29550	29600	29500	433
584	20231113	090400	78556550	29550	29500	29550	29400	261
585	20231113	090300	70864300	29500	29550	29550	29450	184
586	20231113	090200	65440250	29450	29650	29650	29400	468
587	20231113	090100	51656650	29650	29450	29650	29450	358
588	20231113	090000	41089550	29450	29450	29450	29400	1360