KissMeData/097520/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	195800	1582729000	29200	29200	29200	29200	1594
3	20231116	195700	1582729000	29200	29200	29200	29200	0
4	20231116	195600	1582729000	29200	29200	29200	29200	0
5	20231116	195500	1582729000	29200	29200	29200	29200	0
6	20231116	195400	1582729000	29200	29200	29200	29200	0
7	20231116	195300	1582729000	29200	29200	29200	29200	0
8	20231116	195200	1582729000	29200	29200	29200	29200	0
9	20231116	195100	1582729000	29200	29200	29200	29200	0
10	20231116	195000	1582729000	29200	29200	29200	29200	0
11	20231116	194900	1582729000	29200	29200	29200	29200	0
12	20231116	194800	1582729000	29200	29200	29200	29200	0
13	20231116	194700	1582729000	29200	29200	29200	29200	0
14	20231116	194600	1582729000	29200	29200	29200	29200	0
15	20231116	194500	1582729000	29200	29200	29200	29200	0
16	20231116	194400	1582729000	29200	29200	29200	29200	0
17	20231116	194300	1582729000	29200	29200	29200	29200	0
18	20231116	194200	1582729000	29200	29200	29200	29200	0
19	20231116	194100	1582729000	29200	29200	29200	29200	0
20	20231116	194000	1582729000	29200	29200	29200	29200	0
21	20231116	193900	1582729000	29200	29200	29200	29200	0
22	20231116	193800	1582729000	29200	29200	29200	29200	0
23	20231116	193700	1582729000	29200	29200	29200	29200	0
24	20231116	193600	1582729000	29200	29200	29200	29200	0
25	20231116	193500	1582729000	29200	29200	29200	29200	0
26	20231116	193400	1582729000	29200	29200	29200	29200	0
27	20231116	193300	1582729000	29200	29200	29200	29200	0
28	20231116	193200	1582729000	29200	29200	29200	29200	0
29	20231116	193100	1582729000	29200	29200	29200	29200	0
30	20231116	193000	1582729000	29200	29200	29200	29200	0
31	20231116	192900	1582729000	29200	29200	29200	29200	0
32	20231116	192800	1582729000	29200	29200	29200	29200	1594
33	20231116	192700	1582729000	29200	29200	29200	29200	0
34	20231116	192600	1582729000	29200	29200	29200	29200	0
35	20231116	192500	1582729000	29200	29200	29200	29200	0
36	20231116	192400	1582729000	29200	29200	29200	29200	0
37	20231116	192300	1582729000	29200	29200	29200	29200	0
38	20231116	192200	1582729000	29200	29200	29200	29200	0
39	20231116	192100	1582729000	29200	29200	29200	29200	0
40	20231116	192000	1582729000	29200	29200	29200	29200	0
41	20231116	191900	1582729000	29200	29200	29200	29200	0
42	20231116	191800	1582729000	29200	29200	29200	29200	0
43	20231116	191700	1582729000	29200	29200	29200	29200	0
44	20231116	191600	1582729000	29200	29200	29200	29200	0
45	20231116	191500	1582729000	29200	29200	29200	29200	0
46	20231116	191400	1582729000	29200	29200	29200	29200	0
47	20231116	191300	1582729000	29200	29200	29200	29200	0
48	20231116	191200	1582729000	29200	29200	29200	29200	0
49	20231116	191100	1582729000	29200	29200	29200	29200	0
50	20231116	191000	1582729000	29200	29200	29200	29200	0
51	20231116	190900	1582729000	29200	29200	29200	29200	0
52	20231116	190800	1582729000	29200	29200	29200	29200	0
53	20231116	190700	1582729000	29200	29200	29200	29200	0
54	20231116	190600	1582729000	29200	29200	29200	29200	0
55	20231116	190500	1582729000	29200	29200	29200	29200	0
56	20231116	190400	1582729000	29200	29200	29200	29200	0
57	20231116	190300	1582729000	29200	29200	29200	29200	0
58	20231116	190200	1582729000	29200	29200	29200	29200	0
59	20231116	190100	1582729000	29200	29200	29200	29200	0
60	20231116	190000	1582729000	29200	29200	29200	29200	0
61	20231116	185900	1582729000	29200	29200	29200	29200	0
62	20231116	185800	1582729000	29200	29200	29200	29200	1594
63	20231116	185700	1582729000	29200	29200	29200	29200	0
64	20231116	185600	1582729000	29200	29200	29200	29200	0
65	20231116	185500	1582729000	29200	29200	29200	29200	0
66	20231116	185400	1582729000	29200	29200	29200	29200	0
67	20231116	185300	1582729000	29200	29200	29200	29200	0
68	20231116	185200	1582729000	29200	29200	29200	29200	0
69	20231116	185100	1582729000	29200	29200	29200	29200	0
70	20231116	185000	1582729000	29200	29200	29200	29200	0
71	20231116	184900	1582729000	29200	29200	29200	29200	0
72	20231116	184800	1582729000	29200	29200	29200	29200	0
73	20231116	184700	1582729000	29200	29200	29200	29200	0
74	20231116	184600	1582729000	29200	29200	29200	29200	0
75	20231116	184500	1582729000	29200	29200	29200	29200	0
76	20231116	184400	1582729000	29200	29200	29200	29200	0
77	20231116	184300	1582729000	29200	29200	29200	29200	0
78	20231116	184200	1582729000	29200	29200	29200	29200	0
79	20231116	184100	1582729000	29200	29200	29200	29200	0
80	20231116	184000	1582729000	29200	29200	29200	29200	0
81	20231116	183900	1582729000	29200	29200	29200	29200	0
82	20231116	183800	1582729000	29200	29200	29200	29200	0
83	20231116	183700	1582729000	29200	29200	29200	29200	0
84	20231116	183600	1582729000	29200	29200	29200	29200	0
85	20231116	183500	1582729000	29200	29200	29200	29200	0
86	20231116	183400	1582729000	29200	29200	29200	29200	0
87	20231116	183300	1582729000	29200	29200	29200	29200	0
88	20231116	183200	1582729000	29200	29200	29200	29200	0
89	20231116	183100	1582729000	29200	29200	29200	29200	0
90	20231116	183000	1582729000	29200	29200	29200	29200	0
91	20231116	182900	1582729000	29200	29200	29200	29200	0
92	20231116	182800	1582729000	29200	29200	29200	29200	1594
93	20231116	182700	1582729000	29200	29200	29200	29200	0
94	20231116	182600	1582729000	29200	29200	29200	29200	0
95	20231116	182500	1582729000	29200	29200	29200	29200	0
96	20231116	182400	1582729000	29200	29200	29200	29200	0
97	20231116	182300	1582729000	29200	29200	29200	29200	0
98	20231116	182200	1582729000	29200	29200	29200	29200	0
99	20231116	182100	1582729000	29200	29200	29200	29200	0
100	20231116	182000	1582729000	29200	29200	29200	29200	0
101	20231116	181900	1582729000	29200	29200	29200	29200	0
102	20231116	181800	1582729000	29200	29200	29200	29200	0
103	20231116	181700	1582729000	29200	29200	29200	29200	0
104	20231116	181600	1582729000	29200	29200	29200	29200	0
105	20231116	181500	1582729000	29200	29200	29200	29200	0
106	20231116	181400	1582729000	29200	29200	29200	29200	0
107	20231116	181300	1582729000	29200	29200	29200	29200	0
108	20231116	181200	1582729000	29200	29200	29200	29200	0
109	20231116	181100	1582729000	29200	29200	29200	29200	0
110	20231116	181000	1582729000	29200	29200	29200	29200	0
111	20231116	180900	1582729000	29200	29200	29200	29200	0
112	20231116	180800	1582729000	29200	29200	29200	29200	0
113	20231116	180700	1582729000	29200	29200	29200	29200	0
114	20231116	180600	1582729000	29200	29200	29200	29200	0
115	20231116	180500	1582729000	29200	29200	29200	29200	0
116	20231116	180400	1582729000	29200	29200	29200	29200	0
117	20231116	180300	1582729000	29200	29200	29200	29200	0
118	20231116	180200	1582729000	29200	29200	29200	29200	0
119	20231116	180100	1582729000	29200	29200	29200	29200	0
120	20231116	180000	1582729000	29200	29200	29200	29200	0
121	20231116	175900	1582729000	29200	29200	29200	29200	0
122	20231116	175800	1582729000	29200	29200	29200	29200	1594
123	20231116	175700	1582729000	29200	29200	29200	29200	0
124	20231116	175600	1582729000	29200	29200	29200	29200	0
125	20231116	175500	1582729000	29200	29200	29200	29200	0
126	20231116	175400	1582729000	29200	29200	29200	29200	0
127	20231116	175300	1582729000	29200	29200	29200	29200	0
128	20231116	175200	1582729000	29200	29200	29200	29200	0
129	20231116	175100	1582729000	29200	29200	29200	29200	0
130	20231116	175000	1582729000	29200	29200	29200	29200	0
131	20231116	174900	1582729000	29200	29200	29200	29200	0
132	20231116	174800	1582729000	29200	29200	29200	29200	0
133	20231116	174700	1582729000	29200	29200	29200	29200	0
134	20231116	174600	1582729000	29200	29200	29200	29200	0
135	20231116	174500	1582729000	29200	29200	29200	29200	0
136	20231116	174400	1582729000	29200	29200	29200	29200	0
137	20231116	174300	1582729000	29200	29200	29200	29200	0
138	20231116	174200	1582729000	29200	29200	29200	29200	0
139	20231116	174100	1582729000	29200	29200	29200	29200	0
140	20231116	174000	1582729000	29200	29200	29200	29200	0
141	20231116	173900	1582729000	29200	29200	29200	29200	0
142	20231116	173800	1582729000	29200	29200	29200	29200	0
143	20231116	173700	1582729000	29200	29200	29200	29200	0
144	20231116	173600	1582729000	29200	29200	29200	29200	0
145	20231116	173500	1582729000	29200	29200	29200	29200	0
146	20231116	173400	1582729000	29200	29200	29200	29200	0
147	20231116	173300	1582729000	29200	29200	29200	29200	0
148	20231116	173200	1582729000	29200	29200	29200	29200	0
149	20231116	173100	1582729000	29200	29200	29200	29200	0
150	20231116	173000	1582729000	29200	29200	29200	29200	0
151	20231116	172900	1582729000	29200	29200	29200	29200	0
152	20231116	172800	1582729000	29200	29200	29200	29200	1594
153	20231116	172700	1582729000	29200	29200	29200	29200	0
154	20231116	172600	1582729000	29200	29200	29200	29200	0
155	20231116	172500	1582729000	29200	29200	29200	29200	0
156	20231116	172400	1582729000	29200	29200	29200	29200	0
157	20231116	172300	1582729000	29200	29200	29200	29200	0
158	20231116	172200	1582729000	29200	29200	29200	29200	0
159	20231116	172100	1582729000	29200	29200	29200	29200	0
160	20231116	172000	1582729000	29200	29200	29200	29200	0
161	20231116	171900	1582729000	29200	29200	29200	29200	0
162	20231116	171800	1582729000	29200	29200	29200	29200	0
163	20231116	171700	1582729000	29200	29200	29200	29200	0
164	20231116	171600	1582729000	29200	29200	29200	29200	0
165	20231116	171500	1582729000	29200	29200	29200	29200	0
166	20231116	171400	1582729000	29200	29200	29200	29200	0
167	20231116	171300	1582729000	29200	29200	29200	29200	0
168	20231116	171200	1582729000	29200	29200	29200	29200	0
169	20231116	171100	1582729000	29200	29200	29200	29200	0
170	20231116	171000	1582729000	29200	29200	29200	29200	0
171	20231116	170900	1582729000	29200	29200	29200	29200	0
172	20231116	170800	1582729000	29200	29200	29200	29200	0
173	20231116	170700	1582729000	29200	29200	29200	29200	0
174	20231116	170600	1582729000	29200	29200	29200	29200	0
175	20231116	170500	1582729000	29200	29200	29200	29200	0
176	20231116	170400	1582729000	29200	29200	29200	29200	0
177	20231116	170300	1582729000	29200	29200	29200	29200	0
178	20231116	170200	1582729000	29200	29200	29200	29200	0
179	20231116	170100	1582729000	29200	29200	29200	29200	0
180	20231116	170000	1582729000	29200	29200	29200	29200	0
181	20231116	165900	1582729000	29200	29200	29200	29200	0
182	20231116	165800	1582729000	29200	29200	29200	29200	1594
183	20231116	165700	1582729000	29200	29200	29200	29200	0
184	20231116	165600	1582729000	29200	29200	29200	29200	0
185	20231116	165500	1582729000	29200	29200	29200	29200	0
186	20231116	165400	1582729000	29200	29200	29200	29200	0
187	20231116	165300	1582729000	29200	29200	29200	29200	0
188	20231116	165200	1582729000	29200	29200	29200	29200	0
189	20231116	165100	1582729000	29200	29200	29200	29200	0
190	20231116	165000	1582729000	29200	29200	29200	29200	0
191	20231116	164900	1582729000	29200	29200	29200	29200	0
192	20231116	164800	1582729000	29200	29200	29200	29200	0
193	20231116	164700	1582729000	29200	29200	29200	29200	0
194	20231116	164600	1582729000	29200	29200	29200	29200	0
195	20231116	164500	1582729000	29200	29200	29200	29200	0
196	20231116	164400	1582729000	29200	29200	29200	29200	0
197	20231116	164300	1582729000	29200	29200	29200	29200	0
198	20231116	164200	1582729000	29200	29200	29200	29200	0
199	20231116	164100	1582729000	29200	29200	29200	29200	0
200	20231116	164000	1582729000	29200	29200	29200	29200	0
201	20231116	163900	1582729000	29200	29200	29200	29200	0
202	20231116	163800	1582729000	29200	29200	29200	29200	0
203	20231116	163700	1582729000	29200	29200	29200	29200	0
204	20231116	163600	1582729000	29200	29200	29200	29200	0
205	20231116	163500	1582729000	29200	29200	29200	29200	0
206	20231116	163400	1582729000	29200	29200	29200	29200	0
207	20231116	163300	1582729000	29200	29200	29200	29200	0
208	20231116	163200	1582729000	29200	29200	29200	29200	0
209	20231116	163100	1582729000	29200	29200	29200	29200	0
210	20231116	163000	1582729000	29200	29200	29200	29200	1594
211	20231116	162900	1536184200	29150	29150	29150	29150	0
212	20231116	162800	1536184200	29150	29150	29150	29150	0
213	20231116	162700	1536184200	29150	29150	29150	29150	0
214	20231116	162600	1536184200	29150	29150	29150	29150	0
215	20231116	162500	1536184200	29150	29150	29150	29150	0
216	20231116	162400	1536184200	29150	29150	29150	29150	0
217	20231116	162300	1536184200	29150	29150	29150	29150	0
218	20231116	162200	1536184200	29150	29150	29150	29150	0
219	20231116	162100	1536184200	29150	29150	29150	29150	0
220	20231116	162000	1536184200	29150	29150	29150	29150	0
221	20231116	161900	1536184200	29150	29050	29150	29050	489
222	20231116	161800	1521962750	29100	29100	29100	29050	184
223	20231116	161700	1516608500	29050	29100	29100	29050	58
224	20231116	161600	1514921050	29100	29100	29100	29100	77
225	20231116	161500	1512680350	29050	29050	29050	29000	271
226	20231116	161400	1504808650	29050	29050	29050	29050	166
227	20231116	161300	1499986350	29050	29050	29100	29050	542
228	20231116	161200	1484232900	29050	29050	29050	29050	635
229	20231116	161100	1465786150	29050	29000	29050	29000	100
230	20231116	161000	1462883600	29000	29000	29000	29000	69
231	20231116	160900	1460882600	29000	29000	29000	29000	572
232	20231116	160800	1444294600	29050	29000	29050	29000	33
233	20231116	160700	1443336000	29000	29050	29050	29000	51
234	20231116	160600	1441854600	29000	29050	29050	29000	88
235	20231116	160500	1439300250	29050	29050	29050	29050	67
236	20231116	160400	1437353900	29050	29050	29050	29050	78
237	20231116	160300	1435088000	29050	29050	29050	29050	61
238	20231116	160200	1433315950	29050	29050	29050	29050	10
239	20231116	160100	1433025450	29050	29050	29050	29050	52
240	20231116	160000	1431514850	29050	29050	29050	29050	63
241	20231116	155900	1429684700	29000	29050	29050	29000	41
242	20231116	155800	1428495650	29050	29050	29050	29050	36
243	20231116	155700	1427449850	29050	29050	29050	29050	65
244	20231116	155600	1425561600	29050	29000	29050	29000	72
245	20231116	155500	1423473200	29000	29050	29050	29000	83
246	20231116	155400	1421062200	29000	29000	29000	29000	28
247	20231116	155300	1420250200	29050	29000	29050	29000	19
248	20231116	155200	1419698750	29000	29050	29050	29000	26
249	20231116	155100	1418944350	29000	29000	29000	29000	0
250	20231116	155000	1418944350	29000	29000	29000	29000	65
251	20231116	154900	1417059350	29000	29050	29050	29000	36
252	20231116	154800	1416014650	29000	29000	29000	29000	50
253	20231116	154700	1414564650	29050	29050	29050	29050	0
254	20231116	154600	1414564650	29050	29050	29050	29050	14
255	20231116	154500	1414157950	29050	29050	29050	29050	59
256	20231116	154400	1412444000	29050	29050	29050	29050	0
257	20231116	154300	1412444000	29050	29000	29050	29000	129
258	20231116	154200	1408697900	29000	29050	29050	29000	44
259	20231116	154100	1407420650	29000	29050	29050	29000	150
260	20231116	154000	1403070350	29050	29050	29050	29050	8
261	20231116	153900	1402837950	29000	29000	29050	29000	61
262	20231116	153800	1401067450	29000	29000	29050	29000	559
263	20231116	153700	1384855950	29050	29050	29050	29050	0
264	20231116	153600	1384855950	29050	29050	29050	29050	8
265	20231116	153500	1384623550	29050	29050	29050	29050	53
266	20231116	153400	1383083900	29050	29050	29050	29050	65
267	20231116	153300	1381195650	29050	29050	29050	29050	50
268	20231116	153200	1379743150	29050	29050	29050	29050	63
269	20231116	153100	1377913000	29050	29050	29050	29050	24
270	20231116	153000	1377215800	29050	29050	29050	29050	87
271	20231116	152900	1374688450	29000	29050	29050	29000	120
272	20231116	152800	1371208400	29000	29050	29050	29000	218
273	20231116	152700	1364886000	29050	29050	29050	29050	35
274	20231116	152600	1363869250	29050	29050	29050	29050	0
275	20231116	152500	1363869250	29050	29050	29050	29050	266
276	20231116	152400	1356141950	29050	29050	29050	29050	13
277	20231116	152300	1355764300	29050	29050	29050	29050	22
278	20231116	152200	1355125200	29050	29050	29050	29000	246
279	20231116	152100	1347979100	29050	29050	29050	29050	29
280	20231116	152000	1347136650	29050	29050	29050	29050	101
281	20231116	151900	1344202600	29050	29050	29050	29050	2
282	20231116	151800	1344144500	29100	29050	29100	28950	1089
283	20231116	151700	1312560100	29050	29050	29050	29050	515
284	20231116	151600	1297599350	29000	29000	29000	29000	104
285	20231116	151500	1294583350	29000	29000	29000	29000	555
286	20231116	151400	1278488350	29000	28950	29000	28900	183
287	20231116	151300	1273194200	28950	28950	28950	28950	10
288	20231116	151200	1272904700	28950	28950	28950	28950	540
289	20231116	151100	1257271700	28950	28950	28950	28950	539
290	20231116	151000	1241667650	28950	28950	28950	28950	8
291	20231116	150900	1241436050	28950	28900	28950	28900	19
292	20231116	150800	1240886900	28900	28900	28900	28900	71
293	20231116	150700	1238835000	28900	28900	28900	28900	15
294	20231116	150600	1238401500	28950	28950	28950	28950	70
295	20231116	150500	1236375000	28950	28950	28950	28950	0
296	20231116	150400	1236375000	28950	28950	28950	28950	0
297	20231116	150300	1236375000	28950	28950	28950	28950	25
298	20231116	150200	1235651250	28950	28900	28950	28900	71
299	20231116	150100	1233597550	28900	28900	28900	28900	22
300	20231116	150000	1232961750	28900	28900	28900	28900	0
301	20231116	145900	1232961750	28900	28900	28900	28900	115
302	20231116	145800	1229638250	28900	28850	28900	28850	10
303	20231116	145700	1229349500	28850	28850	28850	28850	4
304	20231116	145600	1229234100	28850	28850	28850	28850	0
305	20231116	145500	1229234100	28850	28900	28900	28850	294
306	20231116	145400	1220747500	28900	28900	28900	28900	3
307	20231116	145300	1220660800	28850	28850	28850	28850	281
308	20231116	145200	1212553950	28900	28900	28900	28900	232
309	20231116	145100	1205849150	28900	28950	28950	28900	50
310	20231116	145000	1204403500	28950	28950	28950	28950	4
311	20231116	144900	1204287700	28900	28900	28950	28900	59
312	20231116	144800	1202582450	28950	28950	28950	28950	3
313	20231116	144700	1202495600	28950	28950	28950	28950	43
314	20231116	144600	1201250750	28950	28950	28950	28950	12
315	20231116	144500	1200903350	28900	28950	28950	28900	83
316	20231116	144400	1198500750	28900	28900	28900	28900	0
317	20231116	144300	1198500750	28900	28900	28900	28900	33
318	20231116	144200	1197547050	28900	28900	28900	28900	100
319	20231116	144100	1194657050	28900	28950	28950	28900	44
320	20231116	144000	1193383950	28900	28900	28900	28900	542
321	20231116	143900	1177720150	28950	28950	28950	28950	0
322	20231116	143800	1177720150	28950	28950	28950	28950	0
323	20231116	143700	1177720150	28950	28900	28950	28900	128
324	20231116	143600	1174015900	28950	28950	28950	28950	0
325	20231116	143500	1174015900	28950	28950	28950	28950	8
326	20231116	143400	1173784300	28900	28900	28900	28900	40
327	20231116	143300	1172628300	28900	28900	28900	28900	3
328	20231116	143200	1172541600	28900	28900	28900	28900	244
329	20231116	143100	1165490000	28900	28950	28950	28900	304
330	20231116	143000	1156704300	28950	28950	28950	28950	2
331	20231116	142900	1156646400	28950	28950	28950	28950	0
332	20231116	142800	1156646400	28950	28900	28950	28900	38
333	20231116	142700	1155547600	28900	28900	28900	28900	0
334	20231116	142600	1155547600	28900	28900	28900	28900	127
335	20231116	142500	1151877300	28900	28900	28900	28900	15
336	20231116	142400	1151443800	28900	28950	28950	28900	31
337	20231116	142300	1150546400	28950	28950	28950	28950	0
338	20231116	142200	1150546400	28950	28950	28950	28950	0
339	20231116	142100	1150546400	28950	28950	28950	28950	2
340	20231116	142000	1150488500	28950	28900	28950	28900	709
341	20231116	141900	1129995000	28850	28850	28850	28850	21
342	20231116	141800	1129389150	28900	28900	28900	28900	0
343	20231116	141700	1129389150	28900	28900	28900	28900	17
344	20231116	141600	1128897850	28900	28900	28900	28900	75
345	20231116	141500	1126730350	28900	28900	28900	28900	50
346	20231116	141400	1125285350	28900	28900	28900	28900	1
347	20231116	141300	1125256450	28900	28900	28900	28900	104
348	20231116	141200	1122250850	28850	28850	28900	28850	290
349	20231116	141100	1113875150	28850	28850	28850	28850	673
350	20231116	141000	1094459100	28800	28800	28800	28800	439
351	20231116	140900	1081815900	28800	28800	28800	28800	3
352	20231116	140800	1081729500	28800	28800	28800	28800	20
353	20231116	140700	1081153500	28800	28850	28850	28800	120
354	20231116	140600	1077692500	28850	28800	28850	28800	4
355	20231116	140500	1077577250	28800	28800	28800	28800	0
356	20231116	140400	1077577250	28800	28800	28800	28800	18
357	20231116	140300	1077058850	28800	28800	28800	28800	0
358	20231116	140200	1077058850	28800	28800	28800	28800	75
359	20231116	140100	1074898850	28800	28850	28850	28800	417
360	20231116	140000	1062889200	28850	28800	28850	28800	326
361	20231116	135900	1053500000	28850	28800	28850	28800	4
362	20231116	135800	1053384700	28800	28850	28850	28800	29
363	20231116	135700	1052549000	28850	28850	28850	28850	0
364	20231116	135600	1052549000	28850	28850	28850	28850	16
365	20231116	135500	1052087400	28800	28800	28800	28800	0
366	20231116	135400	1052087400	28800	28800	28800	28800	0
367	20231116	135300	1052087400	28800	28800	28800	28800	0
368	20231116	135200	1052087400	28800	28800	28800	28800	0
369	20231116	135100	1052087400	28800	28800	28800	28800	546
370	20231116	135000	1036362600	28800	28800	28800	28800	0
371	20231116	134900	1036362600	28800	28800	28800	28800	6
372	20231116	134800	1036189800	28800	28800	28800	28800	337
373	20231116	134700	1026484200	28800	28800	28800	28800	420
374	20231116	134600	1014388200	28800	28800	28800	28800	657
375	20231116	134500	995466600	28800	28800	28800	28800	0
376	20231116	134400	995466600	28800	28800	28800	28800	258
377	20231116	134300	988036200	28800	28850	28850	28800	47
378	20231116	134200	986682200	28850	28850	28850	28850	0
379	20231116	134100	986682200	28850	28850	28850	28850	0
380	20231116	134000	986682200	28850	28850	28850	28850	1
381	20231116	133900	986653350	28850	28850	28850	28850	2
382	20231116	133800	986595650	28800	28850	28850	28800	145
383	20231116	133700	982419600	28850	28850	28850	28850	5
384	20231116	133600	982275350	28850	28800	28850	28800	31
385	20231116	133500	981382500	28850	28850	28850	28850	112
386	20231116	133400	978151300	28900	28850	28900	28850	230
387	20231116	133300	971515300	28850	28850	28850	28850	335
388	20231116	133200	961850550	28850	28850	28850	28850	0
389	20231116	133100	961850550	28850	28850	28850	28850	140
390	20231116	133000	957811550	28800	28800	28800	28800	0
391	20231116	132900	957811550	28800	28800	28800	28800	0
392	20231116	132800	957811550	28800	28850	28850	28800	10
393	20231116	132700	957523300	28850	28850	28850	28850	0
394	20231116	132600	957523300	28850	28850	28850	28850	161
395	20231116	132500	952878450	28800	28850	28850	28800	372
396	20231116	132400	942152900	28850	28850	28850	28850	9
397	20231116	132300	941893250	28850	28850	28850	28850	100
398	20231116	132200	939008250	28850	28850	28850	28850	328
399	20231116	132100	929545450	28850	28850	28850	28800	305
400	20231116	132000	920746450	28800	28850	28850	28800	155
401	20231116	131900	916275200	28850	28900	28900	28850	60
402	20231116	131800	914542150	28900	28900	28900	28900	6
403	20231116	131700	914368750	28900	28900	28900	28900	0
404	20231116	131600	914368750	28900	28900	28900	28900	5
405	20231116	131500	914224250	28900	28900	28900	28900	0
406	20231116	131400	914224250	28900	28900	28900	28900	0
407	20231116	131300	914224250	28900	28900	28900	28900	5
408	20231116	131200	914079750	28850	28850	28850	28850	0
409	20231116	131100	914079750	28850	28850	28850	28850	3
410	20231116	131000	913993200	28850	28850	28850	28850	303
411	20231116	130900	905251650	28850	28850	28850	28850	0
412	20231116	130800	905251650	28850	28850	28850	28850	0
413	20231116	130700	905251650	28850	28850	28850	28850	0
414	20231116	130600	905251650	28850	28850	28850	28850	0
415	20231116	130500	905251650	28850	28850	28850	28850	520
416	20231116	130400	890249650	28850	28850	28850	28850	0
417	20231116	130300	890249650	28850	28850	28850	28850	10
418	20231116	130200	889961150	28800	28800	28800	28800	6
419	20231116	130100	889788350	28850	28800	28850	28800	763
420	20231116	130000	867800800	28850	28850	28850	28850	190
421	20231116	125900	862319300	28850	28850	28850	28850	69
422	20231116	125800	860328650	28850	28850	28850	28850	0
423	20231116	125700	860328650	28850	28850	28850	28850	185
424	20231116	125600	854991400	28850	28850	28850	28850	641
425	20231116	125500	836498550	28850	28850	28850	28850	173
426	20231116	125400	831507500	28900	28900	28900	28900	855
427	20231116	125300	806798000	28900	28900	28900	28900	18
428	20231116	125200	806277800	28950	28950	28950	28950	10
429	20231116	125100	805988300	28950	28950	28950	28950	486
430	20231116	125000	791918600	29000	29000	29000	29000	1
431	20231116	124900	791889600	28950	28950	28950	28950	19
432	20231116	124800	791339550	29000	29000	29000	29000	0
433	20231116	124700	791339550	29000	29000	29000	29000	10
434	20231116	124600	791049550	29000	29000	29000	29000	0
435	20231116	124500	791049550	29000	29000	29000	29000	0
436	20231116	124400	791049550	29000	28950	29000	28950	5
437	20231116	124300	790904600	29000	29000	29000	29000	141
438	20231116	124200	786815600	29000	29000	29000	29000	13
439	20231116	124100	786438600	29000	29000	29000	29000	2
440	20231116	124000	786380600	29000	29000	29000	29000	11
441	20231116	123900	786061600	29000	29000	29000	29000	101
442	20231116	123800	783132600	29000	29000	29000	29000	412
443	20231116	123700	771184600	29000	29000	29000	29000	1
444	20231116	123600	771155600	28950	28950	28950	28950	0
445	20231116	123500	771155600	28950	28950	28950	28950	0
446	20231116	123400	771155600	28950	28950	28950	28950	5
447	20231116	123300	771010850	29000	29000	29000	29000	10
448	20231116	123200	770720850	29000	29000	29000	29000	225
449	20231116	123100	764195850	28950	29000	29000	28950	49
450	20231116	123000	762775800	28950	28950	28950	28950	276
451	20231116	122900	754785600	28950	29000	29000	28950	42
452	20231116	122800	753567750	29000	29000	29000	29000	1
453	20231116	122700	753538750	28950	28950	28950	28950	28
454	20231116	122600	752728150	28950	29000	29000	28950	13
455	20231116	122500	752351300	29000	29000	29000	29000	1
456	20231116	122400	752322300	28950	28950	28950	28950	0
457	20231116	122300	752322300	28950	28950	29000	28950	84
458	20231116	122200	749890100	28950	28950	28950	28950	0
459	20231116	122100	749890100	28950	28950	28950	28950	3
460	20231116	122000	749803250	28950	28950	28950	28950	19
461	20231116	121900	749253200	28950	29000	29000	28950	4
462	20231116	121800	749137250	29000	28950	29000	28950	514
463	20231116	121700	734255000	29000	29000	29000	29000	102
464	20231116	121600	731297000	29000	29000	29000	29000	0
465	20231116	121500	731297000	29000	29000	29000	29000	18
466	20231116	121400	730775000	29000	29000	29000	29000	8
467	20231116	121300	730543000	29000	29000	29000	29000	21
468	20231116	121200	729934000	29000	29000	29000	29000	0
469	20231116	121100	729934000	29000	29000	29000	29000	0
470	20231116	121000	729934000	29000	29050	29050	29000	118
471	20231116	120900	726511950	29050	29050	29050	29050	13
472	20231116	120800	726134300	29050	29050	29050	29050	103
473	20231116	120700	723142150	29000	29000	29000	29000	3
474	20231116	120600	723055150	29000	29000	29000	29000	20
475	20231116	120500	722475150	29000	29000	29000	29000	10
476	20231116	120400	722185150	29000	29000	29000	29000	0
477	20231116	120300	722185150	29000	29000	29000	29000	0
478	20231116	120200	722185150	29000	29100	29100	29000	28
479	20231116	120100	721372350	29050	29050	29050	29050	4
480	20231116	120000	721256150	29050	29050	29050	29050	0
481	20231116	115900	721256150	29050	29050	29050	29050	2
482	20231116	115800	721198050	29050	29000	29050	29000	119
483	20231116	115700	717742050	29050	29050	29050	29050	0
484	20231116	115600	717742050	29050	29050	29050	29050	268
485	20231116	115500	709956650	29100	29100	29100	29100	18
486	20231116	115400	709432850	29100	29100	29100	29100	0
487	20231116	115300	709432850	29100	29100	29100	29100	20
488	20231116	115200	708850850	29100	29100	29100	29100	73
489	20231116	115100	706726550	29050	29050	29050	29050	11
490	20231116	115000	706407000	29000	29000	29000	29000	419
491	20231116	114900	694256000	29050	29050	29050	29050	198
492	20231116	114800	688504100	29000	29000	29000	29000	296
493	20231116	114700	679920100	29050	29050	29050	29050	4
494	20231116	114600	679803900	29050	29050	29050	29050	0
495	20231116	114500	679803900	29050	29050	29100	29050	148
496	20231116	114400	675503500	29050	29050	29050	29050	6
497	20231116	114300	675329200	29100	29100	29100	29100	12
498	20231116	114200	674980000	29100	29050	29100	29050	10
499	20231116	114100	674689150	29050	29100	29100	29050	221
500	20231116	114000	668268850	29100	29100	29100	29100	95
501	20231116	113900	665504350	29100	29100	29100	29100	2
502	20231116	113800	665446150	29100	29100	29100	29100	18
503	20231116	113700	664922350	29100	29050	29100	29050	61
504	20231116	113600	663148200	29150	29100	29150	29100	150
505	20231116	113500	658781950	29100	29100	29100	29100	701
506	20231116	113400	638382850	29100	29000	29100	29000	303
507	20231116	113300	629579350	29050	29050	29050	29050	0
508	20231116	113200	629579350	29050	29050	29050	29050	293
509	20231116	113100	621067700	29000	29000	29000	29000	0
510	20231116	113000	621067700	29000	29000	29000	29000	5
511	20231116	112900	620922700	29000	29000	29000	29000	523
512	20231116	112800	605755700	29050	29050	29050	29050	46
513	20231116	112700	604419400	29050	29050	29050	29050	5
514	20231116	112600	604274150	29050	29050	29100	29050	260
515	20231116	112500	596720150	29100	29100	29100	29100	5
516	20231116	112400	596574650	29100	29100	29100	29100	0
517	20231116	112300	596574650	29100	29100	29100	29100	112
518	20231116	112200	593315450	29100	29100	29100	29100	10
519	20231116	112100	593024450	29050	29000	29050	29000	387
520	20231116	112000	581782900	29000	29000	29000	29000	4
521	20231116	111900	581666900	29000	29000	29000	29000	1
522	20231116	111800	581637900	29000	29050	29050	29000	584
523	20231116	111700	564673050	29050	29050	29050	29050	11
524	20231116	111600	564353500	29050	29000	29050	29000	320
525	20231116	111500	555071000	29000	29000	29000	29000	352
526	20231116	111400	544863000	28900	28900	28900	28900	0
527	20231116	111300	544863000	28900	28900	28900	28900	0
528	20231116	111200	544863000	28900	28900	28900	28900	0
529	20231116	111100	544863000	28900	28950	28950	28900	206
530	20231116	111000	538901000	28900	28950	29000	28900	268
531	20231116	110900	531151800	29000	29000	29000	29000	0
532	20231116	110800	531151800	29000	29000	29000	29000	144
533	20231116	110700	526975800	29000	29000	29000	29000	1
534	20231116	110600	526946800	29000	28950	29000	28950	500
535	20231116	110500	512469300	28950	28950	28950	28950	488
536	20231116	110400	498341700	28950	28950	28950	28950	519
537	20231116	110300	483316650	28950	29000	29000	28950	264
538	20231116	110200	475673700	29000	29000	29000	29000	22
539	20231116	110100	475035700	29000	29000	29000	29000	53
540	20231116	110000	473498700	29000	29000	29000	28900	11
541	20231116	105900	473180100	29000	29000	29000	29000	87
542	20231116	105800	470657100	29000	29000	29000	29000	2
543	20231116	105700	470599100	29000	28950	29000	28950	351
544	20231116	105600	460437600	28950	28950	28950	28950	186
545	20231116	105500	455052900	28950	28950	28950	28950	15
546	20231116	105400	454618650	28950	28850	28950	28850	265
547	20231116	105300	446965000	28900	28900	28900	28900	8
548	20231116	105200	446733800	28900	28850	28900	28850	140
549	20231116	105100	442692750	28850	28850	28850	28850	600
550	20231116	105000	425382750	28900	28900	28900	28900	210
551	20231116	104900	419313750	28900	28900	28900	28900	5
552	20231116	104800	419169250	28900	28900	28900	28900	502
553	20231116	104700	404661450	28900	28900	28900	28900	4
554	20231116	104600	404545850	28900	28900	28900	28900	210
555	20231116	104500	398476850	28950	28900	28950	28900	311
556	20231116	104400	389488550	28900	28900	28900	28900	2
557	20231116	104300	389430750	28900	28900	28900	28900	24
558	20231116	104200	388737150	28900	28900	28900	28900	730
559	20231116	104100	367640150	28900	28950	28950	28900	27
560	20231116	104000	366859800	28900	28900	28900	28900	634
561	20231116	103900	348537200	28900	28900	28900	28900	22
562	20231116	103800	347901400	28900	28950	28950	28900	9
563	20231116	103700	347640900	28950	28950	28950	28950	50
564	20231116	103600	346193400	28950	29000	29000	28950	688
565	20231116	103500	326264700	29000	29000	29000	29000	133
566	20231116	103400	322407700	29000	29000	29000	29000	0
567	20231116	103300	322407700	29000	29000	29000	29000	2
568	20231116	103200	322349700	29000	29000	29000	29000	53
569	20231116	103100	320812700	29000	29000	29000	29000	354
570	20231116	103000	310546700	29000	29000	29000	28950	110
571	20231116	102900	307357150	29000	29000	29000	29000	11
572	20231116	102800	307038150	28950	28950	28950	28950	188
573	20231116	102700	301595550	28950	28950	28950	28950	1
574	20231116	102600	301566600	28950	28950	29000	28950	1176
575	20231116	102500	267510900	29000	29000	29000	29000	0
576	20231116	102400	267510900	29000	29000	29000	29000	113
577	20231116	102300	264233900	29000	29000	29000	29000	90
578	20231116	102200	261623900	29000	29000	29000	29000	187
579	20231116	102100	256200900	29000	29000	29000	29000	84
580	20231116	102000	253764900	29000	29000	29050	29000	14
581	20231116	101900	253358750	29000	29000	29000	29000	331
582	20231116	101800	243759750	29000	29000	29000	29000	1177
583	20231116	101700	209626750	29000	28950	29000	28950	388
584	20231116	101600	198393950	28950	29000	29000	28950	301
585	20231116	101500	189670150	29000	29000	29000	28950	102
586	20231116	101400	186712250	28950	29000	29000	28950	31
587	20231116	101300	185814750	29000	28950	29000	28950	102
588	20231116	101200	182861750	28950	29050	29050	28950	1541
589	20231116	101100	138183000	29050	29050	29050	29050	795
590	20231116	101000	115088250	29000	28950	29000	28950	315
591	20231116	100900	105961850	28950	28900	28950	28900	447
592	20231116	100800	93035100	28900	28900	28900	28900	38
593	20231116	100700	91936900	28900	28900	28900	28900	16
594	20231116	100600	91474500	28900	28900	28900	28900	16
595	20231116	100500	91012100	28900	28700	28900	28700	284
596	20231116	100400	82825300	28700	28800	28850	28700	1758
597	20231116	100300	32353650	28750	28750	28750	28700	498
598	20231116	100200	18036300	28750	28750	28750	28750	106
599	20231116	100100	14988800	28750	28800	28800	28750	236
600	20231116	100000	8203250	28800	28900	28900	28800	284