KissMeData/056190/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193500	1616775750	29400	29400	29400	29400	2172
3	20231117	193400	1616775750	29400	29400	29400	29400	0
4	20231117	193300	1616775750	29400	29400	29400	29400	0
5	20231117	193200	1616775750	29400	29400	29400	29400	0
6	20231117	193100	1616775750	29400	29400	29400	29400	0
7	20231117	193000	1616775750	29400	29400	29400	29400	0
8	20231117	192900	1616775750	29400	29400	29400	29400	0
9	20231117	192800	1616775750	29400	29400	29400	29400	0
10	20231117	192700	1616775750	29400	29400	29400	29400	0
11	20231117	192600	1616775750	29400	29400	29400	29400	0
12	20231117	192500	1616775750	29400	29400	29400	29400	0
13	20231117	192400	1616775750	29400	29400	29400	29400	0
14	20231117	192300	1616775750	29400	29400	29400	29400	0
15	20231117	192200	1616775750	29400	29400	29400	29400	0
16	20231117	192100	1616775750	29400	29400	29400	29400	0
17	20231117	192000	1616775750	29400	29400	29400	29400	0
18	20231117	191900	1616775750	29400	29400	29400	29400	0
19	20231117	191800	1616775750	29400	29400	29400	29400	0
20	20231117	191700	1616775750	29400	29400	29400	29400	0
21	20231117	191600	1616775750	29400	29400	29400	29400	0
22	20231117	191500	1616775750	29400	29400	29400	29400	0
23	20231117	191400	1616775750	29400	29400	29400	29400	0
24	20231117	191300	1616775750	29400	29400	29400	29400	0
25	20231117	191200	1616775750	29400	29400	29400	29400	0
26	20231117	191100	1616775750	29400	29400	29400	29400	0
27	20231117	191000	1616775750	29400	29400	29400	29400	0
28	20231117	190900	1616775750	29400	29400	29400	29400	0
29	20231117	190800	1616775750	29400	29400	29400	29400	0
30	20231117	190700	1616775750	29400	29400	29400	29400	0
31	20231117	190600	1616775750	29400	29400	29400	29400	0
32	20231117	190500	1616775750	29400	29400	29400	29400	2172
33	20231117	190400	1616775750	29400	29400	29400	29400	0
34	20231117	190300	1616775750	29400	29400	29400	29400	0
35	20231117	190200	1616775750	29400	29400	29400	29400	0
36	20231117	190100	1616775750	29400	29400	29400	29400	0
37	20231117	190000	1616775750	29400	29400	29400	29400	0
38	20231117	185900	1616775750	29400	29400	29400	29400	0
39	20231117	185800	1616775750	29400	29400	29400	29400	0
40	20231117	185700	1616775750	29400	29400	29400	29400	0
41	20231117	185600	1616775750	29400	29400	29400	29400	0
42	20231117	185500	1616775750	29400	29400	29400	29400	0
43	20231117	185400	1616775750	29400	29400	29400	29400	0
44	20231117	185300	1616775750	29400	29400	29400	29400	0
45	20231117	185200	1616775750	29400	29400	29400	29400	0
46	20231117	185100	1616775750	29400	29400	29400	29400	0
47	20231117	185000	1616775750	29400	29400	29400	29400	0
48	20231117	184900	1616775750	29400	29400	29400	29400	0
49	20231117	184800	1616775750	29400	29400	29400	29400	0
50	20231117	184700	1616775750	29400	29400	29400	29400	0
51	20231117	184600	1616775750	29400	29400	29400	29400	0
52	20231117	184500	1616775750	29400	29400	29400	29400	0
53	20231117	184400	1616775750	29400	29400	29400	29400	0
54	20231117	184300	1616775750	29400	29400	29400	29400	0
55	20231117	184200	1616775750	29400	29400	29400	29400	0
56	20231117	184100	1616775750	29400	29400	29400	29400	0
57	20231117	184000	1616775750	29400	29400	29400	29400	0
58	20231117	183900	1616775750	29400	29400	29400	29400	0
59	20231117	183800	1616775750	29400	29400	29400	29400	0
60	20231117	183700	1616775750	29400	29400	29400	29400	0
61	20231117	183600	1616775750	29400	29400	29400	29400	0
62	20231117	183500	1616775750	29400	29400	29400	29400	2172
63	20231117	183400	1616775750	29400	29400	29400	29400	0
64	20231117	183300	1616775750	29400	29400	29400	29400	0
65	20231117	183200	1616775750	29400	29400	29400	29400	0
66	20231117	183100	1616775750	29400	29400	29400	29400	0
67	20231117	183000	1616775750	29400	29400	29400	29400	0
68	20231117	182900	1616775750	29400	29400	29400	29400	0
69	20231117	182800	1616775750	29400	29400	29400	29400	0
70	20231117	182700	1616775750	29400	29400	29400	29400	0
71	20231117	182600	1616775750	29400	29400	29400	29400	0
72	20231117	182500	1616775750	29400	29400	29400	29400	0
73	20231117	182400	1616775750	29400	29400	29400	29400	0
74	20231117	182300	1616775750	29400	29400	29400	29400	0
75	20231117	182200	1616775750	29400	29400	29400	29400	0
76	20231117	182100	1616775750	29400	29400	29400	29400	0
77	20231117	182000	1616775750	29400	29400	29400	29400	0
78	20231117	181900	1616775750	29400	29400	29400	29400	0
79	20231117	181800	1616775750	29400	29400	29400	29400	0
80	20231117	181700	1616775750	29400	29400	29400	29400	0
81	20231117	181600	1616775750	29400	29400	29400	29400	0
82	20231117	181500	1616775750	29400	29400	29400	29400	0
83	20231117	181400	1616775750	29400	29400	29400	29400	0
84	20231117	181300	1616775750	29400	29400	29400	29400	0
85	20231117	181200	1616775750	29400	29400	29400	29400	0
86	20231117	181100	1616775750	29400	29400	29400	29400	0
87	20231117	181000	1616775750	29400	29400	29400	29400	0
88	20231117	180900	1616775750	29400	29400	29400	29400	0
89	20231117	180800	1616775750	29400	29400	29400	29400	0
90	20231117	180700	1616775750	29400	29400	29400	29400	0
91	20231117	180600	1616775750	29400	29400	29400	29400	0
92	20231117	180500	1616775750	29400	29400	29400	29400	2172
93	20231117	180400	1616775750	29400	29400	29400	29400	0
94	20231117	180300	1616775750	29400	29400	29400	29400	0
95	20231117	180200	1616775750	29400	29400	29400	29400	0
96	20231117	180100	1616775750	29400	29400	29400	29400	0
97	20231117	180000	1616775750	29400	29400	29400	29400	0
98	20231117	175900	1616775750	29400	29400	29400	29400	0
99	20231117	175800	1616775750	29400	29400	29400	29400	0
100	20231117	175700	1616775750	29400	29400	29400	29400	0
101	20231117	175600	1616775750	29400	29400	29400	29400	0
102	20231117	175500	1616775750	29400	29400	29400	29400	0
103	20231117	175400	1616775750	29400	29400	29400	29400	0
104	20231117	175300	1616775750	29400	29400	29400	29400	0
105	20231117	175200	1616775750	29400	29400	29400	29400	0
106	20231117	175100	1616775750	29400	29400	29400	29400	0
107	20231117	175000	1616775750	29400	29400	29400	29400	0
108	20231117	174900	1616775750	29400	29400	29400	29400	0
109	20231117	174800	1616775750	29400	29400	29400	29400	0
110	20231117	174700	1616775750	29400	29400	29400	29400	0
111	20231117	174600	1616775750	29400	29400	29400	29400	0
112	20231117	174500	1616775750	29400	29400	29400	29400	0
113	20231117	174400	1616775750	29400	29400	29400	29400	0
114	20231117	174300	1616775750	29400	29400	29400	29400	0
115	20231117	174200	1616775750	29400	29400	29400	29400	0
116	20231117	174100	1616775750	29400	29400	29400	29400	0
117	20231117	174000	1616775750	29400	29400	29400	29400	0
118	20231117	173900	1616775750	29400	29400	29400	29400	0
119	20231117	173800	1616775750	29400	29400	29400	29400	0
120	20231117	173700	1616775750	29400	29400	29400	29400	0
121	20231117	173600	1616775750	29400	29400	29400	29400	0
122	20231117	173500	1616775750	29400	29400	29400	29400	2172
123	20231117	173400	1616775750	29400	29400	29400	29400	0
124	20231117	173300	1616775750	29400	29400	29400	29400	0
125	20231117	173200	1616775750	29400	29400	29400	29400	0
126	20231117	173100	1616775750	29400	29400	29400	29400	0
127	20231117	173000	1616775750	29400	29400	29400	29400	0
128	20231117	172900	1616775750	29400	29400	29400	29400	0
129	20231117	172800	1616775750	29400	29400	29400	29400	0
130	20231117	172700	1616775750	29400	29400	29400	29400	0
131	20231117	172600	1616775750	29400	29400	29400	29400	0
132	20231117	172500	1616775750	29400	29400	29400	29400	0
133	20231117	172400	1616775750	29400	29400	29400	29400	0
134	20231117	172300	1616775750	29400	29400	29400	29400	0
135	20231117	172200	1616775750	29400	29400	29400	29400	0
136	20231117	172100	1616775750	29400	29400	29400	29400	0
137	20231117	172000	1616775750	29400	29400	29400	29400	0
138	20231117	171900	1616775750	29400	29400	29400	29400	0
139	20231117	171800	1616775750	29400	29400	29400	29400	0
140	20231117	171700	1616775750	29400	29400	29400	29400	0
141	20231117	171600	1616775750	29400	29400	29400	29400	0
142	20231117	171500	1616775750	29400	29400	29400	29400	0
143	20231117	171400	1616775750	29400	29400	29400	29400	0
144	20231117	171300	1616775750	29400	29400	29400	29400	0
145	20231117	171200	1616775750	29400	29400	29400	29400	0
146	20231117	171100	1616775750	29400	29400	29400	29400	0
147	20231117	171000	1616775750	29400	29400	29400	29400	0
148	20231117	170900	1616775750	29400	29400	29400	29400	0
149	20231117	170800	1616775750	29400	29400	29400	29400	0
150	20231117	170700	1616775750	29400	29400	29400	29400	0
151	20231117	170600	1616775750	29400	29400	29400	29400	0
152	20231117	170500	1616775750	29400	29400	29400	29400	2172
153	20231117	170400	1616775750	29400	29400	29400	29400	0
154	20231117	170300	1616775750	29400	29400	29400	29400	0
155	20231117	170200	1616775750	29400	29400	29400	29400	0
156	20231117	170100	1616775750	29400	29400	29400	29400	0
157	20231117	170000	1616775750	29400	29400	29400	29400	0
158	20231117	165900	1616775750	29400	29400	29400	29400	0
159	20231117	165800	1616775750	29400	29400	29400	29400	0
160	20231117	165700	1616775750	29400	29400	29400	29400	0
161	20231117	165600	1616775750	29400	29400	29400	29400	0
162	20231117	165500	1616775750	29400	29400	29400	29400	0
163	20231117	165400	1616775750	29400	29400	29400	29400	0
164	20231117	165300	1616775750	29400	29400	29400	29400	0
165	20231117	165200	1616775750	29400	29400	29400	29400	0
166	20231117	165100	1616775750	29400	29400	29400	29400	0
167	20231117	165000	1616775750	29400	29400	29400	29400	0
168	20231117	164900	1616775750	29400	29400	29400	29400	0
169	20231117	164800	1616775750	29400	29400	29400	29400	0
170	20231117	164700	1616775750	29400	29400	29400	29400	0
171	20231117	164600	1616775750	29400	29400	29400	29400	0
172	20231117	164500	1616775750	29400	29400	29400	29400	0
173	20231117	164400	1616775750	29400	29400	29400	29400	0
174	20231117	164300	1616775750	29400	29400	29400	29400	0
175	20231117	164200	1616775750	29400	29400	29400	29400	0
176	20231117	164100	1616775750	29400	29400	29400	29400	0
177	20231117	164000	1616775750	29400	29400	29400	29400	0
178	20231117	163900	1616775750	29400	29400	29400	29400	0
179	20231117	163800	1616775750	29400	29400	29400	29400	0
180	20231117	163700	1616775750	29400	29400	29400	29400	0
181	20231117	163600	1616775750	29400	29400	29400	29400	0
182	20231117	163500	1616775750	29400	29400	29400	29400	2172
183	20231117	163400	1616775750	29400	29400	29400	29400	0
184	20231117	163300	1616775750	29400	29400	29400	29400	0
185	20231117	163200	1616775750	29400	29400	29400	29400	0
186	20231117	163100	1616775750	29400	29400	29400	29400	0
187	20231117	163000	1616775750	29400	29400	29400	29400	0
188	20231117	162900	1616775750	29400	29400	29400	29400	0
189	20231117	162800	1616775750	29400	29400	29400	29400	0
190	20231117	162700	1616775750	29400	29400	29400	29400	0
191	20231117	162600	1616775750	29400	29400	29400	29400	0
192	20231117	162500	1616775750	29400	29400	29400	29400	0
193	20231117	162400	1616775750	29400	29400	29400	29400	0
194	20231117	162300	1616775750	29400	29400	29400	29400	0
195	20231117	162200	1616775750	29400	29400	29400	29400	0
196	20231117	162100	1616775750	29400	29400	29400	29400	0
197	20231117	162000	1616775750	29400	29400	29400	29400	0
198	20231117	161900	1616775750	29400	29400	29400	29400	0
199	20231117	161800	1616775750	29400	29400	29400	29400	0
200	20231117	161700	1616775750	29400	29400	29400	29400	0
201	20231117	161600	1616775750	29400	29400	29400	29400	0
202	20231117	161500	1616775750	29400	29400	29400	29400	0
203	20231117	161400	1616775750	29400	29400	29400	29400	0
204	20231117	161300	1616775750	29400	29400	29400	29400	0
205	20231117	161200	1616775750	29400	29400	29400	29400	0
206	20231117	161100	1616775750	29400	29400	29400	29400	0
207	20231117	161000	1616775750	29400	29400	29400	29400	0
208	20231117	160900	1616775750	29400	29400	29400	29400	0
209	20231117	160800	1616775750	29400	29400	29400	29400	0
210	20231117	160700	1616775750	29400	29400	29400	29400	0
211	20231117	160600	1616775750	29400	29400	29400	29400	0
212	20231117	160500	1616775750	29400	29400	29400	29400	2172
213	20231117	160400	1616775750	29400	29400	29400	29400	0
214	20231117	160300	1616775750	29400	29400	29400	29400	0
215	20231117	160200	1616775750	29400	29400	29400	29400	0
216	20231117	160100	1616775750	29400	29400	29400	29400	0
217	20231117	160000	1616775750	29400	29400	29400	29400	0
218	20231117	155900	1616775750	29400	29400	29400	29400	0
219	20231117	155800	1616775750	29400	29400	29400	29400	0
220	20231117	155700	1616775750	29400	29400	29400	29400	0
221	20231117	155600	1616775750	29400	29400	29400	29400	0
222	20231117	155500	1616775750	29400	29400	29400	29400	0
223	20231117	155400	1616775750	29400	29400	29400	29400	0
224	20231117	155300	1616775750	29400	29400	29400	29400	0
225	20231117	155200	1616775750	29400	29400	29400	29400	0
226	20231117	155100	1616775750	29400	29400	29400	29400	0
227	20231117	155000	1616775750	29400	29400	29400	29400	0
228	20231117	154900	1616775750	29400	29400	29400	29400	0
229	20231117	154800	1616775750	29400	29400	29400	29400	0
230	20231117	154700	1616775750	29400	29400	29400	29400	0
231	20231117	154600	1616775750	29400	29400	29400	29400	0
232	20231117	154500	1616775750	29400	29400	29400	29400	0
233	20231117	154400	1616775750	29400	29400	29400	29400	0
234	20231117	154300	1616775750	29400	29400	29400	29400	0
235	20231117	154200	1616775750	29400	29400	29400	29400	0
236	20231117	154100	1616775750	29400	29400	29400	29400	0
237	20231117	154000	1616775750	29400	29400	29400	29400	0
238	20231117	153900	1616775750	29400	29400	29400	29400	0
239	20231117	153800	1616775750	29400	29400	29400	29400	0
240	20231117	153700	1616775750	29400	29400	29400	29400	0
241	20231117	153600	1616775750	29400	29400	29400	29400	0
242	20231117	153500	1616775750	29400	29400	29400	29400	2172
243	20231117	153400	1616775750	29400	29400	29400	29400	0
244	20231117	153300	1616775750	29400	29400	29400	29400	0
245	20231117	153200	1616775750	29400	29400	29400	29400	0
246	20231117	153100	1616775750	29400	29400	29400	29400	0
247	20231117	153000	1616775750	29400	29400	29400	29400	2172
248	20231117	152900	1552918950	29500	29500	29500	29500	0
249	20231117	152800	1552918950	29500	29500	29500	29500	0
250	20231117	152700	1552918950	29500	29500	29500	29500	0
251	20231117	152600	1552918950	29500	29500	29500	29500	0
252	20231117	152500	1552918950	29500	29500	29500	29500	0
253	20231117	152400	1552918950	29500	29500	29500	29500	0
254	20231117	152300	1552918950	29500	29500	29500	29500	0
255	20231117	152200	1552918950	29500	29500	29500	29500	0
256	20231117	152100	1552918950	29500	29500	29500	29500	0
257	20231117	152000	1552918950	29500	29500	29500	29500	0
258	20231117	151900	1552918950	29500	29450	29500	29400	569
259	20231117	151800	1536163300	29450	29500	29500	29450	299
260	20231117	151700	1527354300	29450	29500	29500	29450	156
261	20231117	151600	1522759450	29450	29450	29500	29450	108
262	20231117	151500	1519578450	29450	29450	29500	29450	157
263	20231117	151400	1514954500	29500	29450	29500	29450	126
264	20231117	151300	1511241450	29450	29450	29500	29450	156
265	20231117	151200	1506643350	29450	29450	29500	29450	112
266	20231117	151100	1503343750	29450	29450	29500	29450	132
267	20231117	151000	1499453700	29450	29450	29500	29450	277
268	20231117	150900	1491292200	29450	29450	29500	29450	242
269	20231117	150800	1484162000	29500	29500	29500	29450	168
270	20231117	150700	1479211250	29450	29450	29500	29450	206
271	20231117	150600	1473140500	29500	29450	29500	29450	690
272	20231117	150500	1452818950	29450	29500	29500	29450	155
273	20231117	150400	1448254100	29500	29500	29500	29450	175
274	20231117	150300	1443096300	29450	29500	29550	29450	664
275	20231117	150200	1423515450	29500	29500	29550	29500	220
276	20231117	150100	1417025150	29550	29500	29550	29500	68
277	20231117	150000	1415018900	29500	29550	29550	29500	117
278	20231117	145900	1411565600	29500	29500	29550	29500	61
279	20231117	145800	1409766000	29550	29500	29550	29500	118
280	20231117	145700	1406283750	29550	29500	29550	29500	22
281	20231117	145600	1405634500	29500	29500	29550	29500	81
282	20231117	145500	1403243300	29500	29600	29600	29500	143
283	20231117	145400	1399016350	29550	29550	29600	29550	169
284	20231117	145300	1394017600	29500	29550	29600	29500	144
285	20231117	145200	1389760250	29550	29550	29550	29500	194
286	20231117	145100	1384029300	29550	29550	29550	29500	177
287	20231117	145000	1378801700	29550	29550	29600	29500	127
288	20231117	144900	1375045900	29500	29550	29600	29500	168
289	20231117	144800	1370079400	29500	29550	29550	29500	280
290	20231117	144700	1361812450	29550	29600	29600	29500	289
291	20231117	144600	1353271850	29550	29550	29600	29500	159
292	20231117	144500	1348573700	29500	29500	29600	29500	318
293	20231117	144400	1339178250	29550	29600	29600	29500	233
294	20231117	144300	1332292500	29550	29600	29600	29500	153
295	20231117	144200	1327770850	29600	29600	29600	29500	185
296	20231117	144100	1322298350	29600	29600	29600	29550	130
297	20231117	144000	1318452000	29600	29600	29600	29500	173
298	20231117	143900	1313334800	29550	29600	29600	29500	105
299	20231117	143800	1310229450	29550	29550	29600	29500	189
300	20231117	143700	1304640800	29550	29550	29600	29500	165
301	20231117	143600	1299763250	29500	29550	29600	29500	188
302	20231117	143500	1294206300	29600	29600	29600	29500	278
303	20231117	143400	1285988300	29600	29550	29650	29500	313
304	20231117	143300	1276733600	29550	29500	29600	29500	1238
305	20231117	143200	1240140350	29500	29550	29550	29500	212
306	20231117	143100	1233878800	29500	29550	29550	29500	247
307	20231117	143000	1226584050	29500	29550	29550	29500	69
308	20231117	142900	1224548350	29500	29500	29550	29500	41
309	20231117	142800	1223338500	29500	29550	29550	29500	78
310	20231117	142700	1221037300	29500	29550	29550	29500	80
311	20231117	142600	1218675700	29550	29550	29550	29500	75
312	20231117	142500	1216462800	29500	29500	29500	29500	34
313	20231117	142400	1215459800	29550	29500	29550	29500	108
314	20231117	142300	1212272150	29500	29500	29550	29500	49
315	20231117	142200	1210826450	29500	29550	29550	29500	58
316	20231117	142100	1209115150	29500	29550	29550	29500	50
317	20231117	142000	1207639850	29500	29550	29550	29500	64
318	20231117	141900	1205749850	29500	29500	29550	29500	83
319	20231117	141800	1203301100	29550	29500	29550	29500	56
320	20231117	141700	1201648750	29500	29550	29550	29500	183
321	20231117	141600	1196244400	29500	29500	29550	29500	78
322	20231117	141500	1193943350	29550	29500	29550	29500	33
323	20231117	141400	1192969650	29500	29600	29600	29500	1852
324	20231117	141300	1138263600	29550	29550	29600	29550	100
325	20231117	141200	1135307150	29550	29600	29600	29550	29
326	20231117	141100	1134449750	29550	29550	29600	29550	47
327	20231117	141000	1133060800	29550	29600	29600	29550	56
328	20231117	140900	1131404350	29600	29600	29600	29550	58
329	20231117	140800	1129689950	29550	29600	29600	29550	670
330	20231117	140700	1109891350	29600	29550	29600	29550	83
331	20231117	140600	1107438500	29600	29550	29600	29550	89
332	20231117	140500	1104806350	29550	29550	29600	29550	49
333	20231117	140400	1103358150	29550	29550	29600	29550	48
334	20231117	140300	1101939500	29550	29550	29600	29550	66
335	20231117	140200	1099989050	29600	29550	29600	29550	80
336	20231117	140100	1097623350	29600	29600	29600	29550	18
337	20231117	140000	1097091200	29550	29550	29600	29550	52
338	20231117	135900	1095554400	29600	29550	29600	29550	75
339	20231117	135800	1093336300	29550	29550	29600	29550	55
340	20231117	135700	1091710900	29600	29600	29600	29550	424
341	20231117	135600	1079165850	29550	29550	29600	29550	47
342	20231117	135500	1077776900	29600	29600	29600	29550	131
343	20231117	135400	1073902600	29550	29550	29600	29550	25
344	20231117	135300	1073163600	29550	29550	29600	29550	80
345	20231117	135200	1070799400	29550	29600	29600	29550	59
346	20231117	135100	1069054300	29600	29600	29600	29550	53
347	20231117	135000	1067487950	29550	29550	29600	29550	47
348	20231117	134900	1066098950	29550	29550	29600	29550	71
349	20231117	134800	1063999800	29550	29550	29600	29550	246
350	20231117	134700	1056728750	29600	29550	29600	29550	57
351	20231117	134600	1055044000	29550	29600	29600	29550	138
352	20231117	134500	1050965800	29550	29550	29600	29550	113
353	20231117	134400	1047625100	29550	29600	29600	29550	97
354	20231117	134300	1044758450	29550	29550	29600	29550	46
355	20231117	134200	1043398800	29550	29550	29600	29550	117
356	20231117	134100	1039941150	29550	29550	29600	29550	112
357	20231117	134000	1036629900	29550	29550	29600	29550	78
358	20231117	133900	1034324850	29550	29600	29600	29550	27
359	20231117	133800	1033526750	29600	29550	29600	29550	71
360	20231117	133700	1031427500	29600	29600	29650	29550	154
361	20231117	133600	1026870100	29600	29600	29600	29550	27
362	20231117	133500	1026070950	29550	29550	29600	29550	50
363	20231117	133400	1024592750	29600	29600	29600	29550	102
364	20231117	133300	1021576900	29550	29600	29600	29550	42
365	20231117	133200	1020334850	29650	29550	29650	29550	12
366	20231117	133100	1019979750	29550	29550	29650	29550	54
367	20231117	133000	1018383500	29550	29650	29650	29550	52
368	20231117	132900	1016843500	29650	29600	29650	29550	53
369	20231117	132800	1015275650	29550	29600	29650	29550	15
370	20231117	132700	1014831650	29650	29650	29650	29600	35
371	20231117	132600	1013794150	29650	29600	29650	29550	56
372	20231117	132500	1012138150	29650	29650	29650	29550	17
373	20231117	132400	1011634900	29650	29550	29650	29550	14
374	20231117	132300	1011220600	29600	29650	29650	29550	186
375	20231117	132200	1005715000	29650	29650	29650	29600	38
376	20231117	132100	1004589800	29650	29600	29650	29600	8
377	20231117	132000	1004352850	29650	29600	29650	29600	116
378	20231117	131900	1000917650	29650	29600	29650	29600	13
379	20231117	131800	1000532600	29600	29650	29650	29600	49
380	20231117	131700	999082050	29650	29650	29650	29600	7
381	20231117	131600	998874550	29600	29600	29650	29600	58
382	20231117	131500	997156300	29600	29650	29650	29600	156
383	20231117	131400	992538600	29650	29650	29650	29650	14
384	20231117	131300	992123500	29650	29650	29650	29600	22
385	20231117	131200	991472100	29650	29650	29650	29650	36
386	20231117	131100	990404700	29600	29600	29700	29600	41
387	20231117	131000	989190950	29700	29700	29700	29600	23
388	20231117	130900	988509700	29700	29700	29700	29600	82
389	20231117	130800	986079400	29700	29700	29700	29650	6
390	20231117	130700	985901400	29700	29700	29700	29700	4
391	20231117	130600	985782600	29700	29650	29700	29650	7
392	20231117	130500	985575000	29650	29700	29700	29600	31
393	20231117	130400	984655800	29700	29700	29700	29700	1
394	20231117	130300	984626100	29600	29700	29700	29600	49
395	20231117	130200	983172000	29700	29700	29700	29700	31
396	20231117	130100	982251300	29700	29650	29700	29650	15
397	20231117	130000	981806300	29650	29650	29650	29600	139
398	20231117	125900	977686250	29600	29650	29650	29600	6
399	20231117	125800	977508450	29650	29650	29650	29650	30
400	20231117	125700	976618950	29550	29650	29650	29550	27
401	20231117	125600	975820250	29650	29600	29650	29600	3
402	20231117	125500	975731350	29650	29650	29650	29550	55
403	20231117	125400	974102700	29650	29650	29650	29650	1
404	20231117	125300	974073050	29650	29650	29650	29650	2
405	20231117	125200	974013750	29600	29600	29650	29600	77
406	20231117	125100	971734450	29650	29600	29650	29550	222
407	20231117	125000	965163150	29600	29550	29650	29550	7
408	20231117	124900	964955950	29550	29600	29650	29550	348
409	20231117	124800	954654150	29600	29650	29650	29600	16
410	20231117	124700	954180350	29600	29600	29650	29600	65
411	20231117	124600	952254850	29600	29650	29650	29600	36
412	20231117	124500	951188950	29600	29650	29650	29600	69
413	20231117	124400	949146500	29600	29650	29650	29600	43
414	20231117	124300	947872200	29650	29600	29650	29600	37
415	20231117	124200	946776800	29650	29600	29650	29600	6
416	20231117	124100	946599100	29650	29650	29650	29650	6
417	20231117	124000	946421200	29650	29650	29650	29600	105
418	20231117	123900	943311550	29650	29600	29650	29600	23
419	20231117	123800	942630650	29650	29650	29650	29600	158
420	20231117	123700	937953450	29650	29600	29650	29600	39
421	20231117	123600	936797550	29600	29650	29650	29600	165
422	20231117	123500	931913400	29600	29600	29650	29600	14
423	20231117	123400	931498850	29600	29600	29650	29600	67
424	20231117	123300	929515450	29600	29600	29650	29600	209
425	20231117	123200	923327650	29650	29650	29650	29600	125
426	20231117	123100	919622550	29650	29650	29650	29600	11
427	20231117	123000	919296750	29600	29650	29650	29600	102
428	20231117	122900	916276000	29650	29600	29650	29600	7
429	20231117	122800	916068650	29600	29600	29650	29600	45
430	20231117	122700	914736600	29650	29650	29650	29600	7
431	20231117	122600	914529150	29650	29600	29650	29600	61
432	20231117	122500	912721950	29650	29600	29650	29550	246
433	20231117	122400	905440350	29600	29550	29600	29550	7
434	20231117	122300	905233400	29600	29650	29650	29550	421
435	20231117	122200	892774450	29600	29600	29650	29600	34
436	20231117	122100	891766450	29600	29600	29600	29600	40
437	20231117	122000	890582450	29650	29600	29650	29600	9
438	20231117	121900	890315800	29600	29650	29650	29600	63
439	20231117	121800	888449450	29600	29600	29650	29600	9
440	20231117	121700	888183000	29600	29650	29650	29600	34
441	20231117	121600	887176350	29650	29600	29650	29600	25
442	20231117	121500	886436250	29600	29650	29650	29600	64
443	20231117	121400	884540250	29600	29600	29650	29600	43
444	20231117	121300	883267300	29650	29650	29650	29650	2
445	20231117	121200	883208000	29600	29650	29650	29600	60
446	20231117	121100	881430450	29650	29650	29650	29650	1
447	20231117	121000	881400800	29650	29600	29650	29600	15
448	20231117	120900	880956500	29650	29600	29650	29600	138
449	20231117	120800	876871600	29600	29600	29650	29600	99
450	20231117	120700	873939750	29600	29650	29650	29600	35
451	20231117	120600	872903550	29600	29600	29650	29600	40
452	20231117	120500	871719500	29600	29650	29650	29600	43
453	20231117	120400	870444950	29600	29650	29650	29600	30
454	20231117	120300	869556900	29650	29650	29650	29600	9
455	20231117	120200	869290350	29600	29600	29650	29600	38
456	20231117	120100	868165400	29600	29600	29650	29600	45
457	20231117	120000	866831900	29600	29650	29650	29600	76
458	20231117	115900	864581450	29600	29600	29650	29600	10
459	20231117	115800	864285350	29600	29600	29650	29600	58
460	20231117	115700	862567550	29650	29650	29650	29600	66
461	20231117	115600	860612300	29650	29600	29650	29600	56
462	20231117	115500	858954650	29650	29600	29650	29600	26
463	20231117	115400	858184100	29600	29650	29650	29600	54
464	20231117	115300	856584250	29650	29600	29650	29600	20
465	20231117	115200	855992000	29650	29600	29650	29600	41
466	20231117	115100	854777750	29600	29650	29650	29600	38
467	20231117	115000	853652850	29650	29650	29650	29600	34
468	20231117	114900	852644850	29600	29600	29600	29600	32
469	20231117	114800	851697650	29650	29650	29650	29650	4
470	20231117	114700	851579050	29600	29600	29650	29600	63
471	20231117	114600	849712800	29650	29650	29650	29650	5
472	20231117	114500	849564550	29600	29650	29650	29600	29
473	20231117	114400	848705850	29650	29600	29650	29600	512
474	20231117	114300	833550250	29600	29600	29600	29550	41
475	20231117	114200	832337000	29600	29550	29600	29550	31
476	20231117	114100	831420900	29600	29600	29600	29550	6
477	20231117	114000	831243400	29550	29600	29600	29550	104
478	20231117	113900	828168650	29600	29600	29600	29550	18
479	20231117	113800	827636550	29550	29600	29600	29550	118
480	20231117	113700	824147850	29600	29550	29600	29550	25
481	20231117	113600	823409050	29550	29550	29600	29550	66
482	20231117	113500	821457150	29600	29550	29600	29550	13
483	20231117	113400	821072750	29550	29600	29600	29550	43
484	20231117	113300	819801900	29600	29600	29600	29550	37
485	20231117	113200	818708250	29600	29550	29600	29550	63
486	20231117	113100	816845200	29600	29600	29600	29550	25
487	20231117	113000	816106300	29600	29550	29600	29550	29
488	20231117	112900	815249050	29600	29550	29600	29550	58
489	20231117	112800	813533600	29600	29600	29600	29550	5
490	20231117	112700	813385650	29600	29600	29600	29550	25
491	20231117	112600	812646700	29600	29550	29600	29550	6
492	20231117	112500	812469300	29550	29550	29600	29550	423
493	20231117	112400	799952300	29550	29550	29600	29550	109
494	20231117	112300	796731250	29550	29600	29600	29550	28
495	20231117	112200	795903700	29600	29600	29600	29550	36
496	20231117	112100	794838300	29550	29600	29600	29550	39
497	20231117	112000	793684200	29550	29600	29600	29550	25
498	20231117	111900	792945250	29600	29550	29600	29550	32
499	20231117	111800	791999450	29600	29500	29600	29500	676
500	20231117	111700	772028250	29500	29500	29550	29500	255
501	20231117	111600	764505700	29500	29550	29550	29500	96
502	20231117	111500	761673500	29550	29550	29550	29500	44
503	20231117	111400	760373950	29500	29500	29550	29500	60
504	20231117	111300	758603900	29500	29500	29550	29500	122
505	20231117	111200	755001350	29500	29500	29550	29500	77
506	20231117	111100	752729750	29500	29500	29550	29500	316
507	20231117	111000	743396050	29550	29500	29550	29500	38
508	20231117	110900	742274650	29500	29500	29500	29500	38
509	20231117	110800	741153650	29500	29500	29550	29500	92
510	20231117	110700	738438650	29500	29500	29550	29500	164
511	20231117	110600	733599150	29500	29500	29550	29500	73
512	20231117	110500	731445600	29500	29500	29550	29500	63
513	20231117	110400	729587000	29500	29550	29550	29500	56
514	20231117	110300	727933450	29600	29500	29600	29500	228
515	20231117	110200	721205800	29500	29550	29550	29500	65
516	20231117	110100	719285750	29550	29500	29550	29500	64
517	20231117	110000	717397600	29500	29550	29600	29500	210
518	20231117	105900	711193550	29550	29550	29600	29550	81
519	20231117	105800	708799900	29550	29550	29550	29550	276
520	20231117	105700	700644100	29550	29550	29600	29550	60
521	20231117	105600	698869650	29550	29550	29600	29550	64
522	20231117	105500	696978400	29550	29600	29600	29550	60
523	20231117	105400	695205350	29550	29550	29550	29550	22
524	20231117	105300	694555250	29600	29550	29600	29550	84
525	20231117	105200	692071450	29550	29600	29600	29550	335
526	20231117	105100	682161350	29550	29550	29600	29550	44
527	20231117	105000	680860800	29550	29600	29600	29550	141
528	20231117	104900	676692750	29600	29600	29600	29550	174
529	20231117	104800	671545850	29550	29600	29600	29550	1222
530	20231117	104700	635386950	29650	29600	29650	29600	49
531	20231117	104600	633936500	29650	29650	29650	29600	165
532	20231117	104500	629050750	29600	29650	29650	29600	65
533	20231117	104400	627126500	29650	29600	29650	29600	101
534	20231117	104300	624136800	29600	29600	29700	29600	63
535	20231117	104200	622271800	29600	29700	29700	29600	240
536	20231117	104100	615154900	29650	29650	29650	29650	53
537	20231117	104000	613583450	29650	29600	29700	29600	59
538	20231117	103900	611834250	29700	29650	29700	29600	329
539	20231117	103800	602082550	29600	29650	29650	29600	96
540	20231117	103700	599237400	29650	29650	29650	29600	147
541	20231117	103600	594880700	29700	29600	29700	29600	12
542	20231117	103500	594525300	29600	29600	29700	29600	403
543	20231117	103400	582593600	29700	29700	29700	29600	55
544	20231117	103300	580963800	29700	29650	29700	29650	45
545	20231117	103200	579629500	29650	29700	29700	29650	402
546	20231117	103100	567708750	29700	29700	29700	29650	776
547	20231117	103000	544669650	29700	29700	29700	29650	45
548	20231117	102900	543334700	29650	29700	29700	29650	1067
549	20231117	102800	511654100	29700	29750	29750	29700	136
550	20231117	102700	507611650	29750	29750	29750	29750	1
551	20231117	102600	507581900	29750	29750	29750	29700	10
552	20231117	102500	507284550	29750	29750	29750	29700	304
553	20231117	102400	498243150	29750	29850	29850	29700	5064
554	20231117	102300	347203250	29850	29850	29900	29850	20
555	20231117	102200	346606200	29900	29900	29900	29850	137
556	20231117	102100	342512050	29900	29900	29900	29850	92
557	20231117	102000	339762050	29850	29900	29900	29850	72
558	20231117	101900	337610350	29900	29900	29900	29900	48
559	20231117	101800	336175150	29850	29850	29900	29850	60
560	20231117	101700	334382700	29900	29850	29950	29850	135
561	20231117	101600	330344350	29950	29850	29950	29850	129
562	20231117	101500	326482300	29850	29900	29950	29850	63
563	20231117	101400	324596550	29900	29950	29950	29900	115
564	20231117	101300	321155250	29900	29950	29950	29900	35
565	20231117	101200	320107100	29950	29900	29950	29850	703
566	20231117	101100	299087700	29900	29900	29900	29850	63
567	20231117	101000	297204250	29900	29900	29900	29850	46
568	20231117	100900	295828950	29850	29900	29900	29850	109
569	20231117	100800	292570150	29900	29900	29900	29850	444
570	20231117	100700	279296700	29850	29900	29900	29850	215
571	20231117	100600	272875500	29850	29900	29900	29850	161
572	20231117	100500	268062000	29850	29900	29900	29850	36
573	20231117	100400	266985700	29850	29850	29900	29850	56
574	20231117	100300	265311800	29850	29900	29900	29850	148
575	20231117	100200	260887650	29850	29900	29900	29850	78
576	20231117	100100	258556100	29900	29900	29900	29900	46
577	20231117	100000	257180700	29900	29900	29900	29900	13
578	20231117	095900	256792000	29900	29900	29900	29900	73
579	20231117	095800	254609300	29900	29850	29900	29850	51
580	20231117	095700	253084850	29850	29900	29900	29850	425
581	20231117	095600	240379250	29900	29900	29900	29850	70
582	20231117	095500	238286500	29900	29900	29900	29850	68
583	20231117	095400	236255250	29900	29850	29900	29850	381
584	20231117	095300	224870050	29900	29900	29900	29850	98
585	20231117	095200	221942750	29900	29900	29900	29850	139
586	20231117	095100	217789250	29850	29900	29900	29850	99
587	20231117	095000	214832650	29850	29900	29900	29850	57
588	20231117	094900	213130850	29900	29900	29900	29850	91
589	20231117	094800	210411500	29850	29900	29900	29850	88
590	20231117	094700	207780850	29900	29900	29900	29900	8
591	20231117	094600	207541650	29900	29900	29900	29850	71
592	20231117	094500	205420500	29900	29900	29900	29850	62
593	20231117	094400	203566750	29900	29900	29900	29850	45
594	20231117	094300	202221950	29900	29900	29900	29900	168
595	20231117	094200	197198750	29900	29900	29900	29850	68
596	20231117	094100	195166000	29900	29900	29900	29900	64
597	20231117	094000	193252400	29900	29900	29900	29850	105
598	20231117	093900	190114650	29900	29900	29900	29900	96
599	20231117	093800	187244250	29900	29900	29900	29900	204
600	20231117	093700	181144650	29900	29900	29900	29850	57
601	20231117	093600	179440500	29900	29850	29900	29800	723
602	20231117	093500	157866750	29850	29850	29850	29850	25
603	20231117	093400	157120500	29850	29850	29850	29800	96
604	20231117	093300	154256050	29850	29850	29850	29800	82
605	20231117	093200	151810650	29850	29800	29850	29800	322
606	20231117	093100	142213600	29800	29800	29800	29800	64
607	20231117	093000	140306400	29800	29800	29800	29750	85
608	20231117	092900	137775900	29800	29800	29800	29800	139
609	20231117	092800	133633700	29800	29800	29800	29800	30
610	20231117	092700	132739700	29800	29800	29850	29750	121
611	20231117	092600	129133850	29850	29800	29850	29800	15
612	20231117	092500	128686250	29850	29850	29900	29850	209
613	20231117	092400	122447100	29900	29800	29900	29800	295
614	20231117	092300	113652000	29800	29800	29800	29800	34
615	20231117	092200	112638800	29800	29800	29800	29800	57
616	20231117	092100	110940200	29800	29800	29800	29750	245
617	20231117	092000	103649200	29800	29800	29800	29750	81
618	20231117	091900	101236900	29800	29900	29900	29800	77
619	20231117	091800	98940000	29900	29900	29900	29900	104
620	20231117	091700	95830400	29750	29900	29900	29750	55
621	20231117	091600	94190700	29900	29900	29900	29900	47
622	20231117	091500	92785400	29900	29750	29900	29700	1039
623	20231117	091400	61905150	29750	29750	29750	29700	75
624	20231117	091300	59676000	29750	29750	29750	29700	54
625	20231117	091200	58069850	29750	29750	29750	29750	38
626	20231117	091100	56939350	29750	29750	29750	29750	22
627	20231117	091000	56284850	29750	29750	29750	29750	67
628	20231117	090900	54291600	29700	29750	29750	29700	43
629	20231117	090800	53012600	29750	29800	29800	29700	62
630	20231117	090700	51167600	29700	29800	29800	29700	144
631	20231117	090600	46886700	29700	29750	29800	29700	131
632	20231117	090500	42991950	29750	29750	29800	29750	246
633	20231117	090400	35672700	29800	29900	29900	29800	173
634	20231117	090300	30513900	29800	29950	29950	29800	162
635	20231117	090200	25680600	29800	29950	29950	29800	26
636	20231117	090100	24902200	29950	29750	29950	29750	81
637	20231117	090000	22480250	29950	29950	29950	29750	752