KissMeData/078930/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194900	4151677100	42500	42500	42500	42500	5013
3	20231117	194800	4151677100	42500	42500	42500	42500	0
4	20231117	194700	4151677100	42500	42500	42500	42500	0
5	20231117	194600	4151677100	42500	42500	42500	42500	0
6	20231117	194500	4151677100	42500	42500	42500	42500	0
7	20231117	194400	4151677100	42500	42500	42500	42500	0
8	20231117	194300	4151677100	42500	42500	42500	42500	0
9	20231117	194200	4151677100	42500	42500	42500	42500	0
10	20231117	194100	4151677100	42500	42500	42500	42500	0
11	20231117	194000	4151677100	42500	42500	42500	42500	0
12	20231117	193900	4151677100	42500	42500	42500	42500	0
13	20231117	193800	4151677100	42500	42500	42500	42500	0
14	20231117	193700	4151677100	42500	42500	42500	42500	0
15	20231117	193600	4151677100	42500	42500	42500	42500	0
16	20231117	193500	4151677100	42500	42500	42500	42500	0
17	20231117	193400	4151677100	42500	42500	42500	42500	0
18	20231117	193300	4151677100	42500	42500	42500	42500	0
19	20231117	193200	4151677100	42500	42500	42500	42500	0
20	20231117	193100	4151677100	42500	42500	42500	42500	0
21	20231117	193000	4151677100	42500	42500	42500	42500	0
22	20231117	192900	4151677100	42500	42500	42500	42500	0
23	20231117	192800	4151677100	42500	42500	42500	42500	0
24	20231117	192700	4151677100	42500	42500	42500	42500	0
25	20231117	192600	4151677100	42500	42500	42500	42500	0
26	20231117	192500	4151677100	42500	42500	42500	42500	0
27	20231117	192400	4151677100	42500	42500	42500	42500	0
28	20231117	192300	4151677100	42500	42500	42500	42500	0
29	20231117	192200	4151677100	42500	42500	42500	42500	0
30	20231117	192100	4151677100	42500	42500	42500	42500	0
31	20231117	192000	4151677100	42500	42500	42500	42500	0
32	20231117	191900	4151677100	42500	42500	42500	42500	5013
33	20231117	191800	4151677100	42500	42500	42500	42500	0
34	20231117	191700	4151677100	42500	42500	42500	42500	0
35	20231117	191600	4151677100	42500	42500	42500	42500	0
36	20231117	191500	4151677100	42500	42500	42500	42500	0
37	20231117	191400	4151677100	42500	42500	42500	42500	0
38	20231117	191300	4151677100	42500	42500	42500	42500	0
39	20231117	191200	4151677100	42500	42500	42500	42500	0
40	20231117	191100	4151677100	42500	42500	42500	42500	0
41	20231117	191000	4151677100	42500	42500	42500	42500	0
42	20231117	190900	4151677100	42500	42500	42500	42500	0
43	20231117	190800	4151677100	42500	42500	42500	42500	0
44	20231117	190700	4151677100	42500	42500	42500	42500	0
45	20231117	190600	4151677100	42500	42500	42500	42500	0
46	20231117	190500	4151677100	42500	42500	42500	42500	0
47	20231117	190400	4151677100	42500	42500	42500	42500	0
48	20231117	190300	4151677100	42500	42500	42500	42500	0
49	20231117	190200	4151677100	42500	42500	42500	42500	0
50	20231117	190100	4151677100	42500	42500	42500	42500	0
51	20231117	190000	4151677100	42500	42500	42500	42500	0
52	20231117	185900	4151677100	42500	42500	42500	42500	0
53	20231117	185800	4151677100	42500	42500	42500	42500	0
54	20231117	185700	4151677100	42500	42500	42500	42500	0
55	20231117	185600	4151677100	42500	42500	42500	42500	0
56	20231117	185500	4151677100	42500	42500	42500	42500	0
57	20231117	185400	4151677100	42500	42500	42500	42500	0
58	20231117	185300	4151677100	42500	42500	42500	42500	0
59	20231117	185200	4151677100	42500	42500	42500	42500	0
60	20231117	185100	4151677100	42500	42500	42500	42500	0
61	20231117	185000	4151677100	42500	42500	42500	42500	0
62	20231117	184900	4151677100	42500	42500	42500	42500	5013
63	20231117	184800	4151677100	42500	42500	42500	42500	0
64	20231117	184700	4151677100	42500	42500	42500	42500	0
65	20231117	184600	4151677100	42500	42500	42500	42500	0
66	20231117	184500	4151677100	42500	42500	42500	42500	0
67	20231117	184400	4151677100	42500	42500	42500	42500	0
68	20231117	184300	4151677100	42500	42500	42500	42500	0
69	20231117	184200	4151677100	42500	42500	42500	42500	0
70	20231117	184100	4151677100	42500	42500	42500	42500	0
71	20231117	184000	4151677100	42500	42500	42500	42500	0
72	20231117	183900	4151677100	42500	42500	42500	42500	0
73	20231117	183800	4151677100	42500	42500	42500	42500	0
74	20231117	183700	4151677100	42500	42500	42500	42500	0
75	20231117	183600	4151677100	42500	42500	42500	42500	0
76	20231117	183500	4151677100	42500	42500	42500	42500	0
77	20231117	183400	4151677100	42500	42500	42500	42500	0
78	20231117	183300	4151677100	42500	42500	42500	42500	0
79	20231117	183200	4151677100	42500	42500	42500	42500	0
80	20231117	183100	4151677100	42500	42500	42500	42500	0
81	20231117	183000	4151677100	42500	42500	42500	42500	0
82	20231117	182900	4151677100	42500	42500	42500	42500	0
83	20231117	182800	4151677100	42500	42500	42500	42500	0
84	20231117	182700	4151677100	42500	42500	42500	42500	0
85	20231117	182600	4151677100	42500	42500	42500	42500	0
86	20231117	182500	4151677100	42500	42500	42500	42500	0
87	20231117	182400	4151677100	42500	42500	42500	42500	0
88	20231117	182300	4151677100	42500	42500	42500	42500	0
89	20231117	182200	4151677100	42500	42500	42500	42500	0
90	20231117	182100	4151677100	42500	42500	42500	42500	0
91	20231117	182000	4151677100	42500	42500	42500	42500	0
92	20231117	181900	4151677100	42500	42500	42500	42500	5013
93	20231117	181800	4151677100	42500	42500	42500	42500	0
94	20231117	181700	4151677100	42500	42500	42500	42500	0
95	20231117	181600	4151677100	42500	42500	42500	42500	0
96	20231117	181500	4151677100	42500	42500	42500	42500	0
97	20231117	181400	4151677100	42500	42500	42500	42500	0
98	20231117	181300	4151677100	42500	42500	42500	42500	0
99	20231117	181200	4151677100	42500	42500	42500	42500	0
100	20231117	181100	4151677100	42500	42500	42500	42500	0
101	20231117	181000	4151677100	42500	42500	42500	42500	0
102	20231117	180900	4151677100	42500	42500	42500	42500	0
103	20231117	180800	4151677100	42500	42500	42500	42500	0
104	20231117	180700	4151677100	42500	42500	42500	42500	0
105	20231117	180600	4151677100	42500	42500	42500	42500	0
106	20231117	180500	4151677100	42500	42500	42500	42500	0
107	20231117	180400	4151677100	42500	42500	42500	42500	0
108	20231117	180300	4151677100	42500	42500	42500	42500	0
109	20231117	180200	4151677100	42500	42500	42500	42500	0
110	20231117	180100	4151677100	42500	42500	42500	42500	0
111	20231117	180000	4151677100	42500	42500	42500	42500	0
112	20231117	175900	4151677100	42500	42500	42500	42500	0
113	20231117	175800	4151677100	42500	42500	42500	42500	0
114	20231117	175700	4151677100	42500	42500	42500	42500	0
115	20231117	175600	4151677100	42500	42500	42500	42500	0
116	20231117	175500	4151677100	42500	42500	42500	42500	0
117	20231117	175400	4151677100	42500	42500	42500	42500	0
118	20231117	175300	4151677100	42500	42500	42500	42500	0
119	20231117	175200	4151677100	42500	42500	42500	42500	0
120	20231117	175100	4151677100	42500	42500	42500	42500	0
121	20231117	175000	4151677100	42500	42500	42500	42500	0
122	20231117	174900	4151677100	42500	42500	42500	42500	5013
123	20231117	174800	4151677100	42500	42500	42500	42500	0
124	20231117	174700	4151677100	42500	42500	42500	42500	0
125	20231117	174600	4151677100	42500	42500	42500	42500	0
126	20231117	174500	4151677100	42500	42500	42500	42500	0
127	20231117	174400	4151677100	42500	42500	42500	42500	0
128	20231117	174300	4151677100	42500	42500	42500	42500	0
129	20231117	174200	4151677100	42500	42500	42500	42500	0
130	20231117	174100	4151677100	42500	42500	42500	42500	0
131	20231117	174000	4151677100	42500	42500	42500	42500	0
132	20231117	173900	4151677100	42500	42500	42500	42500	0
133	20231117	173800	4151677100	42500	42500	42500	42500	0
134	20231117	173700	4151677100	42500	42500	42500	42500	0
135	20231117	173600	4151677100	42500	42500	42500	42500	0
136	20231117	173500	4151677100	42500	42500	42500	42500	0
137	20231117	173400	4151677100	42500	42500	42500	42500	0
138	20231117	173300	4151677100	42500	42500	42500	42500	0
139	20231117	173200	4151677100	42500	42500	42500	42500	0
140	20231117	173100	4151677100	42500	42500	42500	42500	0
141	20231117	173000	4151677100	42500	42500	42500	42500	0
142	20231117	172900	4151677100	42500	42500	42500	42500	0
143	20231117	172800	4151677100	42500	42500	42500	42500	0
144	20231117	172700	4151677100	42500	42500	42500	42500	0
145	20231117	172600	4151677100	42500	42500	42500	42500	0
146	20231117	172500	4151677100	42500	42500	42500	42500	0
147	20231117	172400	4151677100	42500	42500	42500	42500	0
148	20231117	172300	4151677100	42500	42500	42500	42500	0
149	20231117	172200	4151677100	42500	42500	42500	42500	0
150	20231117	172100	4151677100	42500	42500	42500	42500	0
151	20231117	172000	4151677100	42500	42500	42500	42500	0
152	20231117	171900	4151677100	42500	42500	42500	42500	5013
153	20231117	171800	4151677100	42500	42500	42500	42500	0
154	20231117	171700	4151677100	42500	42500	42500	42500	0
155	20231117	171600	4151677100	42500	42500	42500	42500	0
156	20231117	171500	4151677100	42500	42500	42500	42500	0
157	20231117	171400	4151677100	42500	42500	42500	42500	0
158	20231117	171300	4151677100	42500	42500	42500	42500	0
159	20231117	171200	4151677100	42500	42500	42500	42500	0
160	20231117	171100	4151677100	42500	42500	42500	42500	0
161	20231117	171000	4151677100	42500	42500	42500	42500	0
162	20231117	170900	4151677100	42500	42500	42500	42500	0
163	20231117	170800	4151677100	42500	42500	42500	42500	0
164	20231117	170700	4151677100	42500	42500	42500	42500	0
165	20231117	170600	4151677100	42500	42500	42500	42500	0
166	20231117	170500	4151677100	42500	42500	42500	42500	0
167	20231117	170400	4151677100	42500	42500	42500	42500	0
168	20231117	170300	4151677100	42500	42500	42500	42500	0
169	20231117	170200	4151677100	42500	42500	42500	42500	0
170	20231117	170100	4151677100	42500	42500	42500	42500	0
171	20231117	170000	4151677100	42500	42500	42500	42500	0
172	20231117	165900	4151677100	42500	42500	42500	42500	0
173	20231117	165800	4151677100	42500	42500	42500	42500	0
174	20231117	165700	4151677100	42500	42500	42500	42500	0
175	20231117	165600	4151677100	42500	42500	42500	42500	0
176	20231117	165500	4151677100	42500	42500	42500	42500	0
177	20231117	165400	4151677100	42500	42500	42500	42500	0
178	20231117	165300	4151677100	42500	42500	42500	42500	0
179	20231117	165200	4151677100	42500	42500	42500	42500	0
180	20231117	165100	4151677100	42500	42500	42500	42500	0
181	20231117	165000	4151677100	42500	42500	42500	42500	0
182	20231117	164900	4151677100	42500	42500	42500	42500	5013
183	20231117	164800	4151677100	42500	42500	42500	42500	0
184	20231117	164700	4151677100	42500	42500	42500	42500	0
185	20231117	164600	4151677100	42500	42500	42500	42500	0
186	20231117	164500	4151677100	42500	42500	42500	42500	0
187	20231117	164400	4151677100	42500	42500	42500	42500	0
188	20231117	164300	4151677100	42500	42500	42500	42500	0
189	20231117	164200	4151677100	42500	42500	42500	42500	0
190	20231117	164100	4151677100	42500	42500	42500	42500	0
191	20231117	164000	4151677100	42500	42500	42500	42500	0
192	20231117	163900	4151677100	42500	42500	42500	42500	0
193	20231117	163800	4151677100	42500	42500	42500	42500	0
194	20231117	163700	4151677100	42500	42500	42500	42500	0
195	20231117	163600	4151677100	42500	42500	42500	42500	0
196	20231117	163500	4151677100	42500	42500	42500	42500	0
197	20231117	163400	4151677100	42500	42500	42500	42500	0
198	20231117	163300	4151677100	42500	42500	42500	42500	0
199	20231117	163200	4151677100	42500	42500	42500	42500	0
200	20231117	163100	4151677100	42500	42500	42500	42500	0
201	20231117	163000	4151677100	42500	42500	42500	42500	0
202	20231117	162900	4151677100	42500	42500	42500	42500	0
203	20231117	162800	4151677100	42500	42500	42500	42500	0
204	20231117	162700	4151677100	42500	42500	42500	42500	0
205	20231117	162600	4151677100	42500	42500	42500	42500	0
206	20231117	162500	4151677100	42500	42500	42500	42500	0
207	20231117	162400	4151677100	42500	42500	42500	42500	0
208	20231117	162300	4151677100	42500	42500	42500	42500	0
209	20231117	162200	4151677100	42500	42500	42500	42500	0
210	20231117	162100	4151677100	42500	42500	42500	42500	0
211	20231117	162000	4151677100	42500	42500	42500	42500	0
212	20231117	161900	4151677100	42500	42500	42500	42500	5013
213	20231117	161800	4151677100	42500	42500	42500	42500	0
214	20231117	161700	4151677100	42500	42500	42500	42500	0
215	20231117	161600	4151677100	42500	42500	42500	42500	0
216	20231117	161500	4151677100	42500	42500	42500	42500	0
217	20231117	161400	4151677100	42500	42500	42500	42500	0
218	20231117	161300	4151677100	42500	42500	42500	42500	0
219	20231117	161200	4151677100	42500	42500	42500	42500	0
220	20231117	161100	4151677100	42500	42500	42500	42500	0
221	20231117	161000	4151677100	42500	42500	42500	42500	0
222	20231117	160900	4151677100	42500	42500	42500	42500	0
223	20231117	160800	4151677100	42500	42500	42500	42500	0
224	20231117	160700	4151677100	42500	42500	42500	42500	0
225	20231117	160600	4151677100	42500	42500	42500	42500	0
226	20231117	160500	4151677100	42500	42500	42500	42500	0
227	20231117	160400	4151677100	42500	42500	42500	42500	0
228	20231117	160300	4151677100	42500	42500	42500	42500	0
229	20231117	160200	4151677100	42500	42500	42500	42500	0
230	20231117	160100	4151677100	42500	42500	42500	42500	0
231	20231117	160000	4151677100	42500	42500	42500	42500	0
232	20231117	155900	4151677100	42500	42500	42500	42500	0
233	20231117	155800	4151677100	42500	42500	42500	42500	0
234	20231117	155700	4151677100	42500	42500	42500	42500	0
235	20231117	155600	4151677100	42500	42500	42500	42500	0
236	20231117	155500	4151677100	42500	42500	42500	42500	0
237	20231117	155400	4151677100	42500	42500	42500	42500	0
238	20231117	155300	4151677100	42500	42500	42500	42500	0
239	20231117	155200	4151677100	42500	42500	42500	42500	0
240	20231117	155100	4151677100	42500	42500	42500	42500	0
241	20231117	155000	4151677100	42500	42500	42500	42500	0
242	20231117	154900	4151677100	42500	42500	42500	42500	5013
243	20231117	154800	4151677100	42500	42500	42500	42500	0
244	20231117	154700	4151677100	42500	42500	42500	42500	0
245	20231117	154600	4151677100	42500	42500	42500	42500	0
246	20231117	154500	4151677100	42500	42500	42500	42500	0
247	20231117	154400	4151677100	42500	42500	42500	42500	0
248	20231117	154300	4151677100	42500	42500	42500	42500	0
249	20231117	154200	4151677100	42500	42500	42500	42500	0
250	20231117	154100	4151677100	42500	42500	42500	42500	0
251	20231117	154000	4151677100	42500	42500	42500	42500	0
252	20231117	153900	4151677100	42500	42500	42500	42500	0
253	20231117	153800	4151677100	42500	42500	42500	42500	0
254	20231117	153700	4151677100	42500	42500	42500	42500	0
255	20231117	153600	4151677100	42500	42500	42500	42500	0
256	20231117	153500	4151677100	42500	42500	42500	42500	0
257	20231117	153400	4151677100	42500	42500	42500	42500	0
258	20231117	153300	4151677100	42500	42500	42500	42500	0
259	20231117	153200	4151677100	42500	42500	42500	42500	0
260	20231117	153100	4151677100	42500	42500	42500	42500	0
261	20231117	153000	4151677100	42500	42500	42500	42500	5013
262	20231117	152900	3938624600	42500	42500	42500	42500	0
263	20231117	152800	3938624600	42500	42500	42500	42500	0
264	20231117	152700	3938624600	42500	42500	42500	42500	0
265	20231117	152600	3938624600	42500	42500	42500	42500	0
266	20231117	152500	3938624600	42500	42500	42500	42500	0
267	20231117	152400	3938624600	42500	42500	42500	42500	0
268	20231117	152300	3938624600	42500	42500	42500	42500	0
269	20231117	152200	3938624600	42500	42500	42500	42500	0
270	20231117	152100	3938624600	42500	42500	42500	42500	0
271	20231117	152000	3938624600	42500	42500	42500	42500	0
272	20231117	151900	3938624600	42500	42600	42600	42500	189
273	20231117	151800	3930584250	42600	42600	42650	42550	769
274	20231117	151700	3897824300	42550	42550	42600	42550	296
275	20231117	151600	3885225600	42600	42500	42600	42500	127
276	20231117	151500	3879819550	42550	42400	42550	42400	828
277	20231117	151400	3844654650	42450	42500	42500	42400	866
278	20231117	151300	3807899250	42450	42500	42500	42450	182
279	20231117	151200	3800169900	42500	42500	42550	42500	335
280	20231117	151100	3785932250	42500	42550	42550	42500	161
281	20231117	151000	3779089700	42550	42500	42550	42500	125
282	20231117	150900	3773776700	42500	42500	42550	42500	161
283	20231117	150800	3766934050	42500	42500	42550	42500	300
284	20231117	150700	3754180450	42500	42500	42500	42450	237
285	20231117	150600	3744113250	42450	42550	42550	42450	192
286	20231117	150500	3735957050	42550	42500	42550	42500	134
287	20231117	150400	3730261950	42550	42500	42550	42500	132
288	20231117	150300	3724650400	42500	42550	42550	42500	34
289	20231117	150200	3723205250	42500	42500	42550	42500	69
290	20231117	150100	3720272650	42500	42500	42550	42500	113
291	20231117	150000	3715470050	42550	42650	42650	42550	118
292	20231117	145900	3710444500	42600	42500	42600	42500	357
293	20231117	145800	3695252600	42550	42650	42700	42550	300
294	20231117	145700	3682458250	42650	42550	42650	42550	101
295	20231117	145600	3678157350	42550	42650	42700	42550	277
296	20231117	145500	3666338650	42600	42550	42650	42550	119
297	20231117	145400	3661269600	42600	42700	42700	42600	398
298	20231117	145300	3644292450	42650	42650	42700	42650	100
299	20231117	145200	3640024400	42650	42600	42700	42600	147
300	20231117	145100	3633757700	42600	42650	42700	42500	320
301	20231117	145000	3620115000	42650	42700	42700	42650	181
302	20231117	144900	3612386750	42700	42650	42700	42650	439
303	20231117	144800	3593647750	42650	42550	42700	42550	238
304	20231117	144700	3583513550	42600	42650	42700	42600	265
305	20231117	144600	3572207400	42650	42600	42650	42600	205
306	20231117	144500	3563474250	42600	42550	42700	42550	421
307	20231117	144400	3545539400	42500	42600	42700	42500	718
308	20231117	144300	3514954350	42600	42600	42650	42550	224
309	20231117	144200	3505414600	42650	42550	42650	42550	276
310	20231117	144100	3493653700	42550	42700	42700	42500	180
311	20231117	144000	3485978850	42700	42600	42700	42550	182
312	20231117	143900	3478222400	42550	42650	42650	42500	425
313	20231117	143800	3460132250	42700	42650	42700	42600	208
314	20231117	143700	3451257500	42650	42650	42700	42650	244
315	20231117	143600	3440847250	42600	42650	42650	42600	187
316	20231117	143500	3432876100	42650	42700	42700	42450	789
317	20231117	143400	3399284350	42700	42600	42700	42600	135
318	20231117	143300	3393526350	42650	42650	42700	42550	766
319	20231117	143200	3360867000	42650	42650	42700	42650	115
320	20231117	143100	3355958600	42700	42700	42700	42550	538
321	20231117	143000	3333048300	42650	42600	42650	42600	188
322	20231117	142900	3325031250	42650	42550	42650	42550	201
323	20231117	142800	3316471700	42600	42650	42700	42600	236
324	20231117	142700	3306405050	42700	42600	42700	42600	378
325	20231117	142600	3290283950	42600	42550	42650	42500	699
326	20231117	142500	3260543650	42550	42650	42650	42550	349
327	20231117	142400	3245670750	42650	42700	42700	42600	220
328	20231117	142300	3236288400	42650	42600	42700	42500	1591
329	20231117	142200	3168576500	42650	42700	42700	42600	206
330	20231117	142100	3159794000	42700	42700	42700	42650	239
331	20231117	142000	3149596350	42650	42600	42700	42600	387
332	20231117	141900	3133083400	42600	42550	42650	42550	117
333	20231117	141800	3128099950	42550	42600	42650	42550	185
334	20231117	141700	3120223000	42650	42600	42650	42550	295
335	20231117	141600	3107645300	42550	42600	42600	42550	170
336	20231117	141500	3100407800	42550	42500	42550	42500	202
337	20231117	141400	3091816300	42500	42500	42650	42500	308
338	20231117	141300	3078714450	42500	42650	42700	42500	362
339	20231117	141200	3063287150	42650	42600	42700	42600	146
340	20231117	141100	3057063050	42600	42650	42650	42550	147
341	20231117	141000	3050796100	42650	42700	42700	42600	221
342	20231117	140900	3041366850	42700	42750	42750	42650	163
343	20231117	140800	3034406650	42700	42750	42750	42650	193
344	20231117	140700	3026165500	42550	42600	42750	42550	616
345	20231117	140600	2999910800	42600	42650	42700	42550	282
346	20231117	140500	2987887650	42650	42750	42750	42650	265
347	20231117	140400	2976576500	42750	42700	42750	42700	104
348	20231117	140300	2972132500	42700	42650	42750	42550	793
349	20231117	140200	2938317300	42700	42550	42700	42550	316
350	20231117	140100	2924844250	42600	42650	42700	42500	457
351	20231117	140000	2905374450	42650	42550	42650	42550	192
352	20231117	135900	2897189900	42550	42650	42700	42550	479
353	20231117	135800	2876769350	42650	42650	42700	42600	212
354	20231117	135700	2867725200	42700	42700	42700	42600	216
355	20231117	135600	2858508950	42750	42700	42750	42700	165
356	20231117	135500	2851462700	42700	42700	42750	42650	147
357	20231117	135400	2845184150	42700	42650	42700	42650	191
358	20231117	135300	2837030100	42650	42750	42750	42650	399
359	20231117	135200	2819984350	42700	42700	42750	42700	128
360	20231117	135100	2814514450	42700	42650	42750	42650	83
361	20231117	135000	2810972500	42650	42700	42750	42550	273
362	20231117	134900	2799334350	42750	42650	42750	42650	241
363	20231117	134800	2789042900	42600	42650	42700	42600	355
364	20231117	134700	2773895500	42650	42600	42700	42600	183
365	20231117	134600	2766089150	42600	42650	42650	42600	161
366	20231117	134500	2759226050	42650	42700	42700	42650	375
367	20231117	134400	2743224300	42700	42700	42700	42650	190
368	20231117	134300	2735112400	42700	42700	42750	42700	224
369	20231117	134200	2725543050	42750	42700	42750	42700	98
370	20231117	134100	2721355250	42750	42700	42750	42700	341
371	20231117	134000	2706788300	42650	42750	42750	42650	227
372	20231117	133900	2697096300	42700	42700	42750	42700	395
373	20231117	133800	2680225500	42650	42700	42700	42600	160
374	20231117	133700	2673402750	42650	42650	42700	42650	339
375	20231117	133600	2658936450	42700	42700	42700	42650	141
376	20231117	133500	2652916700	42700	42650	42700	42650	276
377	20231117	133400	2641137650	42650	42700	42700	42650	116
378	20231117	133300	2636186550	42700	42650	42700	42600	255
379	20231117	133200	2625307250	42650	42700	42700	42650	295
380	20231117	133100	2612716950	42700	42600	42700	42600	121
381	20231117	133000	2607558050	42600	42700	42700	42600	271
382	20231117	132900	2595999950	42700	42700	42700	42700	83
383	20231117	132800	2592455850	42700	42700	42700	42650	251
384	20231117	132700	2581748600	42650	42700	42700	42650	240
385	20231117	132600	2571506000	42700	42700	42700	42650	191
386	20231117	132500	2563352350	42700	42650	42700	42550	166
387	20231117	132400	2556279000	42650	42600	42650	42600	302
388	20231117	132300	2543402050	42650	42700	42700	42650	151
389	20231117	132200	2536957150	42650	42650	42650	42600	262
390	20231117	132100	2525785550	42650	42650	42700	42650	112
391	20231117	132000	2521006050	42700	42700	42700	42650	307
392	20231117	131900	2507909050	42650	42700	42700	42650	170
393	20231117	131800	2500653500	42650	42600	42700	42600	80
394	20231117	131700	2497245100	42650	42650	42700	42600	137
395	20231117	131600	2491402500	42600	42600	42650	42600	271
396	20231117	131500	2479850100	42600	42650	42650	42600	123
397	20231117	131400	2474610250	42650	42600	42650	42600	167
398	20231117	131300	2467489200	42650	42650	42700	42650	135
399	20231117	131200	2461727600	42700	42600	42700	42600	932
400	20231117	131100	2422003950	42600	42600	42650	42550	1597
401	20231117	131000	2353937300	42600	42600	42600	42500	867
402	20231117	130900	2317036800	42550	42500	42550	42500	469
403	20231117	130800	2297085300	42550	42500	42550	42500	153
404	20231117	130700	2290580300	42550	42550	42550	42500	302
405	20231117	130600	2277737400	42500	42400	42500	42400	1217
406	20231117	130500	2226051500	42400	42400	42450	42400	210
407	20231117	130400	2217144900	42400	42400	42450	42350	226
408	20231117	130300	2207564800	42400	42450	42450	42400	270
409	20231117	130200	2196113700	42450	42400	42450	42400	209
410	20231117	130100	2187248150	42400	42400	42450	42400	87
411	20231117	130000	2183559300	42400	42350	42450	42350	235
412	20231117	125900	2173600850	42400	42400	42400	42350	133
413	20231117	125800	2167962900	42400	42450	42450	42350	70
414	20231117	125700	2164995300	42450	42400	42450	42350	241
415	20231117	125600	2154783200	42400	42400	42450	42350	32
416	20231117	125500	2153426500	42400	42400	42400	42350	163
417	20231117	125400	2146516800	42350	42350	42450	42350	123
418	20231117	125300	2141305000	42450	42400	42450	42350	58
419	20231117	125200	2138847500	42350	42400	42400	42350	129
420	20231117	125100	2133378400	42400	42400	42450	42400	137
421	20231117	125000	2127569550	42450	42450	42450	42350	181
422	20231117	124900	2119898450	42350	42400	42400	42350	224
423	20231117	124800	2110404150	42400	42400	42450	42400	69
424	20231117	124700	2107478500	42400	42400	42450	42400	193
425	20231117	124600	2099295250	42400	42400	42450	42400	81
426	20231117	124500	2095860800	42400	42450	42450	42400	54
427	20231117	124400	2093570700	42500	42400	42500	42400	255
428	20231117	124300	2082751100	42400	42400	42450	42400	139
429	20231117	124200	2076856700	42400	42400	42400	42400	150
430	20231117	124100	2070496700	42450	42400	42450	42400	97
431	20231117	124000	2066383150	42400	42400	42400	42400	94
432	20231117	123900	2062397550	42450	42450	42450	42400	220
433	20231117	123800	2053069100	42450	42450	42450	42400	24
434	20231117	123700	2052051400	42450	42400	42450	42400	134
435	20231117	123600	2046369700	42450	42450	42450	42400	49
436	20231117	123500	2044289950	42450	42400	42450	42400	128
437	20231117	123400	2038858050	42400	42500	42500	42400	112
438	20231117	123300	2034105100	42450	42450	42500	42450	70
439	20231117	123200	2031133550	42450	42450	42500	42450	128
440	20231117	123100	2025699600	42500	42500	42500	42450	148
441	20231117	123000	2019413350	42550	42450	42550	42450	94
442	20231117	122900	2015418950	42400	42500	42500	42400	212
443	20231117	122800	2006420000	42450	42500	42500	42450	43
444	20231117	122700	2004594600	42450	42450	42500	42450	224
445	20231117	122600	1995085150	42500	42500	42500	42450	204
446	20231117	122500	1986425200	42500	42500	42500	42500	1
447	20231117	122400	1986382700	42450	42450	42500	42450	188
448	20231117	122300	1978402050	42450	42500	42500	42450	87
449	20231117	122200	1974708000	42450	42500	42550	42450	300
450	20231117	122100	1961965850	42500	42500	42500	42500	145
451	20231117	122000	1955803350	42500	42500	42500	42500	70
452	20231117	121900	1952828350	42500	42500	42550	42500	144
453	20231117	121800	1946707500	42500	42500	42550	42500	144
454	20231117	121700	1940587100	42500	42550	42550	42500	56
455	20231117	121600	1938207000	42500	42500	42500	42500	122
456	20231117	121500	1933022000	42500	42550	42550	42500	52
457	20231117	121400	1930810950	42550	42550	42550	42500	214
458	20231117	121300	1921715850	42500	42550	42550	42500	131
459	20231117	121200	1916147200	42500	42500	42500	42450	942
460	20231117	121100	1876112700	42500	42400	42500	42400	3223
461	20231117	121000	1739285750	42400	42400	42450	42350	193
462	20231117	120900	1731102950	42350	42450	42450	42350	119
463	20231117	120800	1726060650	42450	42400	42450	42400	70
464	20231117	120700	1723092600	42400	42400	42450	42400	133
465	20231117	120600	1717453300	42400	42450	42450	42400	164
466	20231117	120500	1710499650	42400	42400	42450	42400	63
467	20231117	120400	1707828400	42400	42400	42450	42400	220
468	20231117	120300	1698495300	42400	42450	42450	42400	100
469	20231117	120200	1694255150	42400	42400	42450	42400	112
470	20231117	120100	1689505950	42400	42400	42450	42400	176
471	20231117	120000	1682043500	42450	42400	42450	42400	50
472	20231117	115900	1679923400	42400	42400	42450	42400	104
473	20231117	115800	1675513600	42400	42400	42450	42400	78
474	20231117	115700	1672206350	42400	42400	42450	42400	145
475	20231117	115600	1666058100	42450	42350	42450	42350	117
476	20231117	115500	1661100650	42450	42400	42450	42400	218
477	20231117	115400	1651850100	42450	42400	42450	42400	175
478	20231117	115300	1644430050	42400	42400	42450	42400	256
479	20231117	115200	1633575550	42400	42400	42450	42350	597
480	20231117	115100	1608273500	42350	42400	42400	42350	129
481	20231117	115000	1602810300	42350	42350	42400	42350	87
482	20231117	114900	1599125650	42350	42400	42400	42350	107
483	20231117	114800	1594594100	42350	42350	42400	42350	195
484	20231117	114700	1586335600	42350	42400	42400	42350	52
485	20231117	114600	1584133150	42400	42350	42400	42350	124
486	20231117	114500	1578881550	42350	42350	42400	42350	151
487	20231117	114400	1572486500	42350	42350	42350	42350	96
488	20231117	114300	1568420900	42350	42350	42400	42350	102
489	20231117	114200	1564100900	42350	42350	42350	42350	98
490	20231117	114100	1559950600	42400	42400	42400	42350	237
491	20231117	114000	1549913350	42350	42400	42400	42350	44
492	20231117	113900	1548049100	42350	42350	42400	42350	64
493	20231117	113800	1545338650	42350	42350	42400	42350	162
494	20231117	113700	1538477650	42350	42300	42400	42300	199
495	20231117	113600	1530053800	42300	42300	42350	42300	134
496	20231117	113500	1524385250	42300	42300	42350	42300	66
497	20231117	113400	1521593400	42300	42300	42350	42300	166
498	20231117	113300	1514571400	42300	42350	42350	42300	206
499	20231117	113200	1505857400	42350	42300	42350	42300	39
500	20231117	113100	1504207650	42350	42400	42400	42350	171
501	20231117	113000	1496965550	42350	42350	42350	42300	200
502	20231117	112900	1488499000	42300	42300	42350	42300	60
503	20231117	112800	1485960700	42300	42300	42350	42300	268
504	20231117	112700	1474616400	42350	42350	42350	42300	26
505	20231117	112600	1473515800	42300	42300	42350	42300	168
506	20231117	112500	1466409250	42300	42300	42300	42300	61
507	20231117	112400	1463828950	42350	42200	42400	42200	1248
508	20231117	112300	1411063250	42200	42250	42250	42200	74
509	20231117	112200	1407938300	42200	42200	42300	42200	574
510	20231117	112100	1383711400	42250	42250	42300	42250	133
511	20231117	112000	1378092100	42300	42300	42300	42300	121
512	20231117	111900	1372973800	42350	42300	42350	42250	122
513	20231117	111800	1367814900	42300	42250	42300	42250	179
514	20231117	111700	1360252050	42250	42300	42300	42250	38
515	20231117	111600	1358646400	42250	42200	42350	42200	963
516	20231117	111500	1317960950	42200	42250	42250	42200	92
517	20231117	111400	1314076550	42200	42200	42250	42200	28
518	20231117	111300	1312894850	42200	42200	42250	42200	194
519	20231117	111200	1304707550	42200	42250	42250	42200	137
520	20231117	111100	1298925900	42200	42200	42250	42200	105
521	20231117	111000	1294493700	42200	42200	42250	42200	126
522	20231117	110900	1289176250	42200	42250	42250	42200	134
523	20231117	110800	1283519450	42200	42250	42250	42200	333
524	20231117	110700	1269452400	42250	42250	42250	42250	77
525	20231117	110600	1266199150	42300	42200	42300	42200	250
526	20231117	110500	1255636950	42200	42250	42250	42200	233
527	20231117	110400	1245804150	42200	42250	42250	42200	43
528	20231117	110300	1243988500	42250	42250	42300	42250	390
529	20231117	110200	1227510800	42250	42250	42300	42250	113
530	20231117	110100	1222736500	42250	42250	42300	42250	54
531	20231117	110000	1220454800	42250	42250	42250	42250	172
532	20231117	105900	1213187800	42250	42250	42300	42250	167
533	20231117	105800	1206131900	42250	42300	42300	42250	411
534	20231117	105700	1188766950	42250	42250	42250	42250	59
535	20231117	105600	1186274200	42300	42300	42350	42250	243
536	20231117	105500	1175999450	42300	42250	42300	42250	237
537	20231117	105400	1165981200	42250	42250	42350	42250	86
538	20231117	105300	1162343750	42300	42300	42300	42250	208
539	20231117	105200	1153551050	42300	42300	42350	42300	145
540	20231117	105100	1147417350	42300	42350	42350	42300	116
541	20231117	105000	1142510400	42300	42300	42350	42300	164
542	20231117	104900	1135572700	42300	42350	42350	42300	65
543	20231117	104800	1132821800	42350	42350	42350	42300	225
544	20231117	104700	1123298250	42350	42250	42350	42250	522
545	20231117	104600	1101214150	42250	42300	42300	42250	98
546	20231117	104500	1097073550	42300	42250	42300	42250	135
547	20231117	104400	1091369600	42250	42250	42300	42250	161
548	20231117	104300	1084567150	42250	42300	42300	42250	155
549	20231117	104200	1078012000	42300	42350	42350	42300	19
550	20231117	104100	1077208150	42350	42350	42350	42350	78
551	20231117	104000	1073904850	42350	42350	42400	42350	147
552	20231117	103900	1067679200	42350	42350	42350	42300	723
553	20231117	103800	1037081950	42400	42350	42400	42350	34
554	20231117	103700	1035641750	42350	42250	42350	42200	318
555	20231117	103600	1022186250	42150	42200	42250	42150	137
556	20231117	103500	1016405450	42200	42250	42300	42200	242
557	20231117	103400	1006181950	42300	42350	42350	42300	47
558	20231117	103300	1004192750	42350	42250	42350	42250	423
559	20231117	103200	986293450	42200	42300	42300	42200	90
560	20231117	103100	982493050	42300	42200	42350	42200	758
561	20231117	103000	950432950	42200	42250	42250	42200	93
562	20231117	102900	946508150	42200	42200	42200	42200	70
563	20231117	102800	943554150	42200	42200	42250	42200	68
564	20231117	102700	940684350	42200	42250	42250	42200	236
565	20231117	102600	930718550	42200	42200	42250	42200	139
566	20231117	102500	924848250	42200	42200	42200	42200	142
567	20231117	102400	918855850	42250	42200	42300	42200	166
568	20231117	102300	911843200	42200	42300	42300	42200	76
569	20231117	102200	908632600	42300	42150	42350	42150	907
570	20231117	102100	870253700	42200	42250	42250	42200	585
571	20231117	102000	845566500	42200	42200	42200	42150	1005
572	20231117	101900	803157000	42200	42200	42250	42200	107
573	20231117	101800	798641400	42200	42200	42200	42200	182
574	20231117	101700	790961000	42200	42250	42250	42200	1143
575	20231117	101600	742718100	42250	42300	42300	42250	1910
576	20231117	101500	662020450	42250	42300	42300	42250	195
577	20231117	101400	653781650	42250	42250	42300	42250	128
578	20231117	101300	648373450	42250	42250	42250	42250	14
579	20231117	101200	647781950	42250	42300	42350	42250	176
580	20231117	101100	640339300	42300	42300	42300	42300	99
581	20231117	101000	636151600	42300	42300	42350	42300	202
582	20231117	100900	627606800	42300	42300	42350	42300	229
583	20231117	100800	617911750	42300	42300	42300	42300	168
584	20231117	100700	610805350	42300	42300	42300	42250	387
585	20231117	100600	594442400	42300	42250	42300	42250	234
586	20231117	100500	584549200	42300	42300	42300	42250	358
587	20231117	100400	569413000	42250	42250	42250	42250	116
588	20231117	100300	564512000	42300	42250	42300	42250	97
589	20231117	100200	560413550	42250	42350	42350	42250	456
590	20231117	100100	541126750	42350	42300	42350	42300	259
591	20231117	100000	530171000	42300	42300	42350	42300	13
592	20231117	095900	529620850	42350	42300	42350	42300	222
593	20231117	095800	520230200	42350	42300	42350	42300	22
594	20231117	095700	519299400	42300	42300	42300	42300	187
595	20231117	095600	511389300	42300	42300	42350	42300	79
596	20231117	095500	508047400	42300	42300	42350	42300	13
597	20231117	095400	507497300	42300	42300	42350	42300	183
598	20231117	095300	499752650	42300	42300	42350	42300	125
599	20231117	095200	494464950	42300	42300	42300	42300	104
600	20231117	095100	490065750	42300	42350	42350	42300	42
601	20231117	095000	488288950	42350	42350	42400	42350	248
602	20231117	094900	477785800	42300	42350	42450	42300	376
603	20231117	094800	461859350	42350	42400	42400	42350	102
604	20231117	094700	457535850	42350	42350	42400	42350	206
605	20231117	094600	448809600	42350	42300	42350	42300	252
606	20231117	094500	438142150	42300	42350	42350	42300	135
607	20231117	094400	432431600	42300	42300	42350	42300	102
608	20231117	094300	428116800	42300	42300	42350	42300	154
609	20231117	094200	421599150	42350	42300	42350	42300	379
610	20231117	094100	405563800	42350	42400	42400	42300	450
611	20231117	094000	386506500	42400	42350	42400	42350	37
612	20231117	093900	384939050	42400	42400	42400	42350	190
613	20231117	093800	376887250	42350	42350	42350	42350	57
614	20231117	093700	374473300	42400	42400	42400	42350	133
615	20231117	093600	368839150	42400	42350	42400	42350	262
616	20231117	093500	357733650	42400	42350	42450	42350	861
617	20231117	093400	321223300	42350	42400	42400	42350	199
618	20231117	093300	312790450	42400	42300	42400	42300	187
619	20231117	093200	304875300	42300	42300	42350	42300	131
620	20231117	093100	299329750	42300	42250	42300	42250	442
621	20231117	093000	280633500	42300	42300	42300	42250	297
622	20231117	092900	268072850	42300	42350	42350	42300	88
623	20231117	092800	264349750	42300	42350	42350	42300	12
624	20231117	092700	263841900	42300	42350	42350	42300	62
625	20231117	092600	261217100	42300	42300	42300	42300	262
626	20231117	092500	250134500	42300	42350	42350	42300	31
627	20231117	092400	248822000	42300	42350	42350	42300	157
628	20231117	092300	242173900	42300	42300	42300	42300	102
629	20231117	092200	237859300	42300	42300	42300	42300	103
630	20231117	092100	233502400	42300	42300	42300	42250	280
631	20231117	092000	221661900	42350	42300	42350	42300	59
632	20231117	091900	219166050	42300	42350	42350	42250	339
633	20231117	091800	204832200	42300	42300	42350	42300	80
634	20231117	091700	201447700	42350	42350	42350	42350	18
635	20231117	091600	200685400	42300	42350	42350	42300	268
636	20231117	091500	189343900	42400	42350	42400	42350	28
637	20231117	091400	188157950	42350	42450	42450	42350	230
638	20231117	091300	178409550	42450	42450	42450	42450	2
639	20231117	091200	178324650	42400	42400	42400	42400	10
640	20231117	091100	177900650	42350	42450	42450	42350	160
641	20231117	091000	171121650	42350	42450	42450	42350	778
642	20231117	090900	138129300	42400	42500	42500	42400	438
643	20231117	090800	119521550	42500	42500	42500	42500	10
644	20231117	090700	119096550	42550	42500	42550	42500	97
645	20231117	090600	114972950	42550	42600	42600	42500	90
646	20231117	090500	111143900	42550	42550	42550	42550	42
647	20231117	090400	109356800	42550	42500	42550	42500	133
648	20231117	090300	103701100	42550	42650	42700	42500	360
649	20231117	090200	88358350	42750	42750	42750	42750	126
650	20231117	090100	82971850	42550	42600	42600	42500	661
651	20231117	090000	54875200	42750	42800	42800	42600	1282