KissMeData/097520/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200200	2665162950	29300	29300	29300	29300	2310
3	20231117	200100	2665162950	29300	29300	29300	29300	0
4	20231117	200000	2665162950	29300	29300	29300	29300	0
5	20231117	195900	2665162950	29300	29300	29300	29300	0
6	20231117	195800	2665162950	29300	29300	29300	29300	0
7	20231117	195700	2665162950	29300	29300	29300	29300	0
8	20231117	195600	2665162950	29300	29300	29300	29300	0
9	20231117	195500	2665162950	29300	29300	29300	29300	0
10	20231117	195400	2665162950	29300	29300	29300	29300	0
11	20231117	195300	2665162950	29300	29300	29300	29300	0
12	20231117	195200	2665162950	29300	29300	29300	29300	0
13	20231117	195100	2665162950	29300	29300	29300	29300	0
14	20231117	195000	2665162950	29300	29300	29300	29300	0
15	20231117	194900	2665162950	29300	29300	29300	29300	0
16	20231117	194800	2665162950	29300	29300	29300	29300	0
17	20231117	194700	2665162950	29300	29300	29300	29300	0
18	20231117	194600	2665162950	29300	29300	29300	29300	0
19	20231117	194500	2665162950	29300	29300	29300	29300	0
20	20231117	194400	2665162950	29300	29300	29300	29300	0
21	20231117	194300	2665162950	29300	29300	29300	29300	0
22	20231117	194200	2665162950	29300	29300	29300	29300	0
23	20231117	194100	2665162950	29300	29300	29300	29300	0
24	20231117	194000	2665162950	29300	29300	29300	29300	0
25	20231117	193900	2665162950	29300	29300	29300	29300	0
26	20231117	193800	2665162950	29300	29300	29300	29300	0
27	20231117	193700	2665162950	29300	29300	29300	29300	0
28	20231117	193600	2665162950	29300	29300	29300	29300	0
29	20231117	193500	2665162950	29300	29300	29300	29300	0
30	20231117	193400	2665162950	29300	29300	29300	29300	0
31	20231117	193300	2665162950	29300	29300	29300	29300	0
32	20231117	193200	2665162950	29300	29300	29300	29300	2310
33	20231117	193100	2665162950	29300	29300	29300	29300	0
34	20231117	193000	2665162950	29300	29300	29300	29300	0
35	20231117	192900	2665162950	29300	29300	29300	29300	0
36	20231117	192800	2665162950	29300	29300	29300	29300	0
37	20231117	192700	2665162950	29300	29300	29300	29300	0
38	20231117	192600	2665162950	29300	29300	29300	29300	0
39	20231117	192500	2665162950	29300	29300	29300	29300	0
40	20231117	192400	2665162950	29300	29300	29300	29300	0
41	20231117	192300	2665162950	29300	29300	29300	29300	0
42	20231117	192200	2665162950	29300	29300	29300	29300	0
43	20231117	192100	2665162950	29300	29300	29300	29300	0
44	20231117	192000	2665162950	29300	29300	29300	29300	0
45	20231117	191900	2665162950	29300	29300	29300	29300	0
46	20231117	191800	2665162950	29300	29300	29300	29300	0
47	20231117	191700	2665162950	29300	29300	29300	29300	0
48	20231117	191600	2665162950	29300	29300	29300	29300	0
49	20231117	191500	2665162950	29300	29300	29300	29300	0
50	20231117	191400	2665162950	29300	29300	29300	29300	0
51	20231117	191300	2665162950	29300	29300	29300	29300	0
52	20231117	191200	2665162950	29300	29300	29300	29300	0
53	20231117	191100	2665162950	29300	29300	29300	29300	0
54	20231117	191000	2665162950	29300	29300	29300	29300	0
55	20231117	190900	2665162950	29300	29300	29300	29300	0
56	20231117	190800	2665162950	29300	29300	29300	29300	0
57	20231117	190700	2665162950	29300	29300	29300	29300	0
58	20231117	190600	2665162950	29300	29300	29300	29300	0
59	20231117	190500	2665162950	29300	29300	29300	29300	0
60	20231117	190400	2665162950	29300	29300	29300	29300	0
61	20231117	190300	2665162950	29300	29300	29300	29300	0
62	20231117	190200	2665162950	29300	29300	29300	29300	2310
63	20231117	190100	2665162950	29300	29300	29300	29300	0
64	20231117	190000	2665162950	29300	29300	29300	29300	0
65	20231117	185900	2665162950	29300	29300	29300	29300	0
66	20231117	185800	2665162950	29300	29300	29300	29300	0
67	20231117	185700	2665162950	29300	29300	29300	29300	0
68	20231117	185600	2665162950	29300	29300	29300	29300	0
69	20231117	185500	2665162950	29300	29300	29300	29300	0
70	20231117	185400	2665162950	29300	29300	29300	29300	0
71	20231117	185300	2665162950	29300	29300	29300	29300	0
72	20231117	185200	2665162950	29300	29300	29300	29300	0
73	20231117	185100	2665162950	29300	29300	29300	29300	0
74	20231117	185000	2665162950	29300	29300	29300	29300	0
75	20231117	184900	2665162950	29300	29300	29300	29300	0
76	20231117	184800	2665162950	29300	29300	29300	29300	0
77	20231117	184700	2665162950	29300	29300	29300	29300	0
78	20231117	184600	2665162950	29300	29300	29300	29300	0
79	20231117	184500	2665162950	29300	29300	29300	29300	0
80	20231117	184400	2665162950	29300	29300	29300	29300	0
81	20231117	184300	2665162950	29300	29300	29300	29300	0
82	20231117	184200	2665162950	29300	29300	29300	29300	0
83	20231117	184100	2665162950	29300	29300	29300	29300	0
84	20231117	184000	2665162950	29300	29300	29300	29300	0
85	20231117	183900	2665162950	29300	29300	29300	29300	0
86	20231117	183800	2665162950	29300	29300	29300	29300	0
87	20231117	183700	2665162950	29300	29300	29300	29300	0
88	20231117	183600	2665162950	29300	29300	29300	29300	0
89	20231117	183500	2665162950	29300	29300	29300	29300	0
90	20231117	183400	2665162950	29300	29300	29300	29300	0
91	20231117	183300	2665162950	29300	29300	29300	29300	0
92	20231117	183200	2665162950	29300	29300	29300	29300	2310
93	20231117	183100	2665162950	29300	29300	29300	29300	0
94	20231117	183000	2665162950	29300	29300	29300	29300	0
95	20231117	182900	2665162950	29300	29300	29300	29300	0
96	20231117	182800	2665162950	29300	29300	29300	29300	0
97	20231117	182700	2665162950	29300	29300	29300	29300	0
98	20231117	182600	2665162950	29300	29300	29300	29300	0
99	20231117	182500	2665162950	29300	29300	29300	29300	0
100	20231117	182400	2665162950	29300	29300	29300	29300	0
101	20231117	182300	2665162950	29300	29300	29300	29300	0
102	20231117	182200	2665162950	29300	29300	29300	29300	0
103	20231117	182100	2665162950	29300	29300	29300	29300	0
104	20231117	182000	2665162950	29300	29300	29300	29300	0
105	20231117	181900	2665162950	29300	29300	29300	29300	0
106	20231117	181800	2665162950	29300	29300	29300	29300	0
107	20231117	181700	2665162950	29300	29300	29300	29300	0
108	20231117	181600	2665162950	29300	29300	29300	29300	0
109	20231117	181500	2665162950	29300	29300	29300	29300	0
110	20231117	181400	2665162950	29300	29300	29300	29300	0
111	20231117	181300	2665162950	29300	29300	29300	29300	0
112	20231117	181200	2665162950	29300	29300	29300	29300	0
113	20231117	181100	2665162950	29300	29300	29300	29300	0
114	20231117	181000	2665162950	29300	29300	29300	29300	0
115	20231117	180900	2665162950	29300	29300	29300	29300	0
116	20231117	180800	2665162950	29300	29300	29300	29300	0
117	20231117	180700	2665162950	29300	29300	29300	29300	0
118	20231117	180600	2665162950	29300	29300	29300	29300	0
119	20231117	180500	2665162950	29300	29300	29300	29300	0
120	20231117	180400	2665162950	29300	29300	29300	29300	0
121	20231117	180300	2665162950	29300	29300	29300	29300	0
122	20231117	180200	2665162950	29300	29300	29300	29300	2310
123	20231117	180100	2665162950	29300	29300	29300	29300	0
124	20231117	180000	2665162950	29300	29300	29300	29300	0
125	20231117	175900	2665162950	29300	29300	29300	29300	0
126	20231117	175800	2665162950	29300	29300	29300	29300	0
127	20231117	175700	2665162950	29300	29300	29300	29300	0
128	20231117	175600	2665162950	29300	29300	29300	29300	0
129	20231117	175500	2665162950	29300	29300	29300	29300	0
130	20231117	175400	2665162950	29300	29300	29300	29300	0
131	20231117	175300	2665162950	29300	29300	29300	29300	0
132	20231117	175200	2665162950	29300	29300	29300	29300	0
133	20231117	175100	2665162950	29300	29300	29300	29300	0
134	20231117	175000	2665162950	29300	29300	29300	29300	0
135	20231117	174900	2665162950	29300	29300	29300	29300	0
136	20231117	174800	2665162950	29300	29300	29300	29300	0
137	20231117	174700	2665162950	29300	29300	29300	29300	0
138	20231117	174600	2665162950	29300	29300	29300	29300	0
139	20231117	174500	2665162950	29300	29300	29300	29300	0
140	20231117	174400	2665162950	29300	29300	29300	29300	0
141	20231117	174300	2665162950	29300	29300	29300	29300	0
142	20231117	174200	2665162950	29300	29300	29300	29300	0
143	20231117	174100	2665162950	29300	29300	29300	29300	0
144	20231117	174000	2665162950	29300	29300	29300	29300	0
145	20231117	173900	2665162950	29300	29300	29300	29300	0
146	20231117	173800	2665162950	29300	29300	29300	29300	0
147	20231117	173700	2665162950	29300	29300	29300	29300	0
148	20231117	173600	2665162950	29300	29300	29300	29300	0
149	20231117	173500	2665162950	29300	29300	29300	29300	0
150	20231117	173400	2665162950	29300	29300	29300	29300	0
151	20231117	173300	2665162950	29300	29300	29300	29300	0
152	20231117	173200	2665162950	29300	29300	29300	29300	2310
153	20231117	173100	2665162950	29300	29300	29300	29300	0
154	20231117	173000	2665162950	29300	29300	29300	29300	0
155	20231117	172900	2665162950	29300	29300	29300	29300	0
156	20231117	172800	2665162950	29300	29300	29300	29300	0
157	20231117	172700	2665162950	29300	29300	29300	29300	0
158	20231117	172600	2665162950	29300	29300	29300	29300	0
159	20231117	172500	2665162950	29300	29300	29300	29300	0
160	20231117	172400	2665162950	29300	29300	29300	29300	0
161	20231117	172300	2665162950	29300	29300	29300	29300	0
162	20231117	172200	2665162950	29300	29300	29300	29300	0
163	20231117	172100	2665162950	29300	29300	29300	29300	0
164	20231117	172000	2665162950	29300	29300	29300	29300	0
165	20231117	171900	2665162950	29300	29300	29300	29300	0
166	20231117	171800	2665162950	29300	29300	29300	29300	0
167	20231117	171700	2665162950	29300	29300	29300	29300	0
168	20231117	171600	2665162950	29300	29300	29300	29300	0
169	20231117	171500	2665162950	29300	29300	29300	29300	0
170	20231117	171400	2665162950	29300	29300	29300	29300	0
171	20231117	171300	2665162950	29300	29300	29300	29300	0
172	20231117	171200	2665162950	29300	29300	29300	29300	0
173	20231117	171100	2665162950	29300	29300	29300	29300	0
174	20231117	171000	2665162950	29300	29300	29300	29300	0
175	20231117	170900	2665162950	29300	29300	29300	29300	0
176	20231117	170800	2665162950	29300	29300	29300	29300	0
177	20231117	170700	2665162950	29300	29300	29300	29300	0
178	20231117	170600	2665162950	29300	29300	29300	29300	0
179	20231117	170500	2665162950	29300	29300	29300	29300	0
180	20231117	170400	2665162950	29300	29300	29300	29300	0
181	20231117	170300	2665162950	29300	29300	29300	29300	0
182	20231117	170200	2665162950	29300	29300	29300	29300	2310
183	20231117	170100	2665162950	29300	29300	29300	29300	0
184	20231117	170000	2665162950	29300	29300	29300	29300	0
185	20231117	165900	2665162950	29300	29300	29300	29300	0
186	20231117	165800	2665162950	29300	29300	29300	29300	0
187	20231117	165700	2665162950	29300	29300	29300	29300	0
188	20231117	165600	2665162950	29300	29300	29300	29300	0
189	20231117	165500	2665162950	29300	29300	29300	29300	0
190	20231117	165400	2665162950	29300	29300	29300	29300	0
191	20231117	165300	2665162950	29300	29300	29300	29300	0
192	20231117	165200	2665162950	29300	29300	29300	29300	0
193	20231117	165100	2665162950	29300	29300	29300	29300	0
194	20231117	165000	2665162950	29300	29300	29300	29300	0
195	20231117	164900	2665162950	29300	29300	29300	29300	0
196	20231117	164800	2665162950	29300	29300	29300	29300	0
197	20231117	164700	2665162950	29300	29300	29300	29300	0
198	20231117	164600	2665162950	29300	29300	29300	29300	0
199	20231117	164500	2665162950	29300	29300	29300	29300	0
200	20231117	164400	2665162950	29300	29300	29300	29300	0
201	20231117	164300	2665162950	29300	29300	29300	29300	0
202	20231117	164200	2665162950	29300	29300	29300	29300	0
203	20231117	164100	2665162950	29300	29300	29300	29300	0
204	20231117	164000	2665162950	29300	29300	29300	29300	0
205	20231117	163900	2665162950	29300	29300	29300	29300	0
206	20231117	163800	2665162950	29300	29300	29300	29300	0
207	20231117	163700	2665162950	29300	29300	29300	29300	0
208	20231117	163600	2665162950	29300	29300	29300	29300	0
209	20231117	163500	2665162950	29300	29300	29300	29300	0
210	20231117	163400	2665162950	29300	29300	29300	29300	0
211	20231117	163300	2665162950	29300	29300	29300	29300	0
212	20231117	163200	2665162950	29300	29300	29300	29300	2310
213	20231117	163100	2665162950	29300	29300	29300	29300	0
214	20231117	163000	2665162950	29300	29300	29300	29300	0
215	20231117	162900	2665162950	29300	29300	29300	29300	0
216	20231117	162800	2665162950	29300	29300	29300	29300	0
217	20231117	162700	2665162950	29300	29300	29300	29300	0
218	20231117	162600	2665162950	29300	29300	29300	29300	0
219	20231117	162500	2665162950	29300	29300	29300	29300	0
220	20231117	162400	2665162950	29300	29300	29300	29300	0
221	20231117	162300	2665162950	29300	29300	29300	29300	0
222	20231117	162200	2665162950	29300	29300	29300	29300	0
223	20231117	162100	2665162950	29300	29300	29300	29300	0
224	20231117	162000	2665162950	29300	29300	29300	29300	0
225	20231117	161900	2665162950	29300	29300	29300	29300	0
226	20231117	161800	2665162950	29300	29300	29300	29300	0
227	20231117	161700	2665162950	29300	29300	29300	29300	0
228	20231117	161600	2665162950	29300	29300	29300	29300	0
229	20231117	161500	2665162950	29300	29300	29300	29300	0
230	20231117	161400	2665162950	29300	29300	29300	29300	0
231	20231117	161300	2665162950	29300	29300	29300	29300	0
232	20231117	161200	2665162950	29300	29300	29300	29300	0
233	20231117	161100	2665162950	29300	29300	29300	29300	0
234	20231117	161000	2665162950	29300	29300	29300	29300	0
235	20231117	160900	2665162950	29300	29300	29300	29300	0
236	20231117	160800	2665162950	29300	29300	29300	29300	0
237	20231117	160700	2665162950	29300	29300	29300	29300	0
238	20231117	160600	2665162950	29300	29300	29300	29300	0
239	20231117	160500	2665162950	29300	29300	29300	29300	0
240	20231117	160400	2665162950	29300	29300	29300	29300	0
241	20231117	160300	2665162950	29300	29300	29300	29300	0
242	20231117	160200	2665162950	29300	29300	29300	29300	2310
243	20231117	160100	2665162950	29300	29300	29300	29300	0
244	20231117	160000	2665162950	29300	29300	29300	29300	0
245	20231117	155900	2665162950	29300	29300	29300	29300	0
246	20231117	155800	2665162950	29300	29300	29300	29300	0
247	20231117	155700	2665162950	29300	29300	29300	29300	0
248	20231117	155600	2665162950	29300	29300	29300	29300	0
249	20231117	155500	2665162950	29300	29300	29300	29300	0
250	20231117	155400	2665162950	29300	29300	29300	29300	0
251	20231117	155300	2665162950	29300	29300	29300	29300	0
252	20231117	155200	2665162950	29300	29300	29300	29300	0
253	20231117	155100	2665162950	29300	29300	29300	29300	0
254	20231117	155000	2665162950	29300	29300	29300	29300	0
255	20231117	154900	2665162950	29300	29300	29300	29300	0
256	20231117	154800	2665162950	29300	29300	29300	29300	0
257	20231117	154700	2665162950	29300	29300	29300	29300	0
258	20231117	154600	2665162950	29300	29300	29300	29300	0
259	20231117	154500	2665162950	29300	29300	29300	29300	0
260	20231117	154400	2665162950	29300	29300	29300	29300	0
261	20231117	154300	2665162950	29300	29300	29300	29300	0
262	20231117	154200	2665162950	29300	29300	29300	29300	0
263	20231117	154100	2665162950	29300	29300	29300	29300	0
264	20231117	154000	2665162950	29300	29300	29300	29300	0
265	20231117	153900	2665162950	29300	29300	29300	29300	0
266	20231117	153800	2665162950	29300	29300	29300	29300	0
267	20231117	153700	2665162950	29300	29300	29300	29300	0
268	20231117	153600	2665162950	29300	29300	29300	29300	0
269	20231117	153500	2665162950	29300	29300	29300	29300	0
270	20231117	153400	2665162950	29300	29300	29300	29300	0
271	20231117	153300	2665162950	29300	29300	29300	29300	0
272	20231117	153200	2665162950	29300	29300	29300	29300	2310
273	20231117	153100	2665162950	29300	29300	29300	29300	0
274	20231117	153000	2665162950	29300	29300	29300	29300	2310
275	20231117	152900	2597479950	29200	29200	29200	29200	0
276	20231117	152800	2597479950	29200	29200	29200	29200	0
277	20231117	152700	2597479950	29200	29200	29200	29200	0
278	20231117	152600	2597479950	29200	29200	29200	29200	0
279	20231117	152500	2597479950	29200	29200	29200	29200	0
280	20231117	152400	2597479950	29200	29200	29200	29200	0
281	20231117	152300	2597479950	29200	29200	29200	29200	0
282	20231117	152200	2597479950	29200	29200	29200	29200	0
283	20231117	152100	2597479950	29200	29200	29200	29200	0
284	20231117	152000	2597479950	29200	29200	29200	29200	0
285	20231117	151900	2597479950	29200	29200	29200	29150	117
286	20231117	151800	2594066600	29150	29150	29200	29150	66
287	20231117	151700	2592142150	29150	29200	29200	29150	116
288	20231117	151600	2588757450	29200	29200	29200	29200	30
289	20231117	151500	2587881450	29200	29200	29200	29150	204
290	20231117	151400	2581928550	29200	29200	29200	29200	55
291	20231117	151300	2580322550	29200	29200	29200	29200	240
292	20231117	151200	2573314550	29100	29200	29200	29100	274
293	20231117	151100	2565314550	29200	29150	29200	29150	17
294	20231117	151000	2564818900	29200	29200	29200	29150	20
295	20231117	150900	2564235500	29150	29150	29200	29150	156
296	20231117	150800	2559688050	29150	29150	29150	29150	11
297	20231117	150700	2559367400	29100	29100	29100	29100	100
298	20231117	150600	2556457400	29100	29100	29100	29100	68
299	20231117	150500	2554478600	29100	29150	29150	29100	132
300	20231117	150400	2550633700	29050	29150	29150	29050	84
301	20231117	150300	2548188850	29150	29100	29150	29100	33
302	20231117	150200	2547228450	29050	29050	29050	29050	6
303	20231117	150100	2547054150	29050	29050	29050	29050	10
304	20231117	150000	2546763650	29100	29100	29100	29100	2
305	20231117	145900	2546705450	29050	29050	29050	29050	1
306	20231117	145800	2546676400	29050	29050	29050	29050	210
307	20231117	145700	2540575900	29050	29050	29050	29050	2
308	20231117	145600	2540517800	29050	29050	29050	29050	66
309	20231117	145500	2538600500	29050	29050	29050	29050	456
310	20231117	145400	2525353700	29050	29050	29050	29050	10
311	20231117	145300	2525063200	29050	29150	29150	29050	40
312	20231117	145200	2523898650	29150	29150	29150	29150	2
313	20231117	145100	2523840350	29150	29050	29150	29050	2
314	20231117	145000	2523782150	29050	29050	29050	29050	1900
315	20231117	144900	2468587150	29100	29100	29100	29100	10
316	20231117	144800	2468296150	29100	29100	29100	29050	38
317	20231117	144700	2467191400	29100	29100	29100	29100	6
318	20231117	144600	2467016800	29100	29100	29100	29100	4
319	20231117	144500	2466900400	29100	29050	29100	29050	21
320	20231117	144400	2466289350	29100	29100	29100	29100	74
321	20231117	144300	2464135950	29100	29100	29100	29100	0
322	20231117	144200	2464135950	29100	29100	29100	29100	0
323	20231117	144100	2464135950	29100	29100	29100	29100	0
324	20231117	144000	2464135950	29100	29100	29100	29100	38
325	20231117	143900	2463030150	29100	29100	29100	29100	74
326	20231117	143800	2460876750	29100	29100	29100	29100	5
327	20231117	143700	2460731250	29100	29100	29100	29100	3
328	20231117	143600	2460643950	29100	29100	29100	29100	40
329	20231117	143500	2459479950	29100	29100	29100	29100	1
330	20231117	143400	2459450850	29100	29100	29100	29100	674
331	20231117	143300	2439837450	29150	29150	29150	29150	1
332	20231117	143200	2439808300	29150	29150	29150	29150	17
333	20231117	143100	2439312750	29150	29150	29150	29150	738
334	20231117	143000	2417800050	29150	29200	29200	29150	42
335	20231117	142900	2416575400	29200	29150	29200	29150	70
336	20231117	142800	2414534850	29150	29150	29150	29150	0
337	20231117	142700	2414534850	29150	29150	29150	29150	10
338	20231117	142600	2414243350	29150	29200	29200	29150	227
339	20231117	142500	2407615100	29200	29200	29200	29200	19
340	20231117	142400	2407060300	29200	29200	29200	29200	0
341	20231117	142300	2407060300	29200	29200	29200	29200	104
342	20231117	142200	2404023500	29200	29200	29200	29200	4
343	20231117	142100	2403906700	29200	29200	29200	29200	0
344	20231117	142000	2403906700	29200	29200	29200	29200	0
345	20231117	141900	2403906700	29200	29200	29200	29200	0
346	20231117	141800	2403906700	29200	29200	29200	29200	0
347	20231117	141700	2403906700	29200	29200	29200	29200	70
348	20231117	141600	2401862700	29200	29200	29200	29200	50
349	20231117	141500	2400402700	29200	29250	29250	29200	2589
350	20231117	141400	2324731050	29350	29350	29350	29350	8
351	20231117	141300	2324496250	29250	29300	29300	29250	11
352	20231117	141200	2324174000	29300	29300	29300	29300	21
353	20231117	141100	2323558700	29300	29250	29300	29250	24
354	20231117	141000	2322855600	29300	29300	29300	29300	0
355	20231117	140900	2322855600	29300	29300	29300	29300	6
356	20231117	140800	2322679800	29300	29300	29300	29300	164
357	20231117	140700	2317874600	29300	29300	29300	29300	0
358	20231117	140600	2317874600	29300	29300	29300	29300	31
359	20231117	140500	2316966300	29300	29350	29350	29300	119
360	20231117	140400	2313474600	29350	29350	29350	29350	1
361	20231117	140300	2313445250	29350	29350	29350	29350	0
362	20231117	140200	2313445250	29350	29350	29350	29350	0
363	20231117	140100	2313445250	29350	29350	29350	29350	50
364	20231117	140000	2311977750	29350	29350	29350	29350	5
365	20231117	135900	2311831000	29350	29350	29350	29350	0
366	20231117	135800	2311831000	29350	29350	29350	29350	360
367	20231117	135700	2301265000	29350	29350	29350	29350	180
368	20231117	135600	2295982000	29250	29250	29250	29250	0
369	20231117	135500	2295982000	29250	29300	29300	29250	778
370	20231117	135400	2273188400	29300	29300	29300	29300	82
371	20231117	135300	2270785800	29300	29350	29350	29300	321
372	20231117	135200	2261365450	29350	29400	29400	29350	47
373	20231117	135100	2259985000	29400	29350	29400	29350	64
374	20231117	135000	2258106550	29400	29400	29400	29350	625
375	20231117	134900	2239762600	29400	29400	29400	29400	19
376	20231117	134800	2239204000	29450	29400	29450	29350	154
377	20231117	134700	2234676500	29400	29400	29400	29400	0
378	20231117	134600	2234676500	29400	29450	29450	29400	31
379	20231117	134500	2233764700	29400	29400	29400	29400	314
380	20231117	134400	2224533100	29400	29400	29400	29400	0
381	20231117	134300	2224533100	29400	29350	29400	29350	36
382	20231117	134200	2223476450	29400	29400	29400	29400	78
383	20231117	134100	2221183250	29400	29400	29400	29400	34
384	20231117	134000	2220183650	29400	29350	29400	29350	37
385	20231117	133900	2219096050	29350	29350	29350	29350	21
386	20231117	133800	2218479700	29350	29350	29350	29350	0
387	20231117	133700	2218479700	29350	29350	29350	29350	0
388	20231117	133600	2218479700	29350	29350	29350	29350	34
389	20231117	133500	2217481800	29400	29350	29400	29350	107
390	20231117	133400	2214336250	29400	29350	29400	29350	612
391	20231117	133300	2196359550	29350	29350	29350	29350	219
392	20231117	133200	2189931900	29300	29300	29300	29300	0
393	20231117	133100	2189931900	29300	29300	29300	29300	197
394	20231117	133000	2184159800	29300	29250	29300	29250	178
395	20231117	132900	2178952900	29300	29250	29300	29250	21
396	20231117	132800	2178337650	29250	29250	29300	29250	37
397	20231117	132700	2177254400	29250	29250	29250	29250	138
398	20231117	132600	2173217900	29250	29250	29250	29250	5
399	20231117	132500	2173071650	29250	29250	29250	29250	0
400	20231117	132400	2173071650	29250	29250	29250	29250	62
401	20231117	132300	2171258150	29250	29250	29250	29250	3
402	20231117	132200	2171170400	29300	29300	29300	29300	30
403	20231117	132100	2170291400	29300	29250	29300	29250	14
404	20231117	132000	2169881500	29250	29250	29250	29250	20
405	20231117	131900	2169296500	29250	29250	29250	29250	0
406	20231117	131800	2169296500	29250	29300	29300	29250	12
407	20231117	131700	2168944950	29250	29250	29250	29250	0
408	20231117	131600	2168944950	29250	29250	29250	29250	2
409	20231117	131500	2168886450	29250	29250	29250	29250	1
410	20231117	131400	2168857200	29250	29250	29250	29250	0
411	20231117	131300	2168857200	29250	29250	29250	29250	1
412	20231117	131200	2168827950	29250	29250	29250	29250	2
413	20231117	131100	2168769450	29250	29250	29250	29250	0
414	20231117	131000	2168769450	29250	29250	29250	29250	6
415	20231117	130900	2168593950	29250	29300	29300	29250	327
416	20231117	130800	2159013500	29300	29350	29350	29300	8
417	20231117	130700	2158778750	29300	29350	29350	29300	209
418	20231117	130600	2152649050	29300	29300	29300	29300	103
419	20231117	130500	2149631150	29350	29350	29350	29350	36
420	20231117	130400	2148574550	29350	29350	29350	29350	39
421	20231117	130300	2147429900	29350	29350	29350	29350	5
422	20231117	130200	2147283150	29350	29400	29400	29300	211
423	20231117	130100	2141093900	29400	29350	29400	29350	17
424	20231117	130000	2140594800	29350	29350	29350	29350	9
425	20231117	125900	2140330650	29400	29400	29400	29400	77
426	20231117	125800	2138066850	29350	29350	29350	29350	770
427	20231117	125700	2115467350	29400	29400	29400	29400	61
428	20231117	125600	2113673950	29350	29350	29400	29350	132
429	20231117	125500	2109799250	29400	29400	29400	29350	75
430	20231117	125400	2107594300	29400	29400	29400	29400	0
431	20231117	125300	2107594300	29400	29350	29400	29350	81
432	20231117	125200	2105213850	29350	29350	29350	29350	0
433	20231117	125100	2105213850	29350	29350	29400	29350	95
434	20231117	125000	2102421500	29400	29400	29400	29400	129
435	20231117	124900	2098628900	29450	29400	29450	29400	105
436	20231117	124800	2095539300	29400	29450	29450	29400	205
437	20231117	124700	2089512050	29400	29450	29500	29400	677
438	20231117	124600	2069576350	29450	29450	29450	29450	10
439	20231117	124500	2069281850	29400	29400	29400	29400	276
440	20231117	124400	2061167450	29400	29400	29400	29400	13
441	20231117	124300	2060785250	29300	29400	29400	29300	90
442	20231117	124200	2058139350	29400	29400	29400	29400	2
443	20231117	124100	2058080550	29400	29300	29400	29300	75
444	20231117	124000	2055876450	29400	29400	29400	29400	8
445	20231117	123900	2055641250	29400	29400	29400	29400	106
446	20231117	123800	2052524850	29300	29400	29400	29300	258
447	20231117	123700	2044951950	29400	29400	29400	29400	44
448	20231117	123600	2043658350	29400	29400	29400	29400	0
449	20231117	123500	2043658350	29400	29350	29400	29350	154
450	20231117	123400	2039131150	29350	29350	29350	29350	50
451	20231117	123300	2037663650	29350	29400	29400	29350	43
452	20231117	123200	2036399500	29400	29400	29400	29400	2
453	20231117	123100	2036340700	29400	29400	29400	29400	0
454	20231117	123000	2036340700	29400	29400	29400	29400	108
455	20231117	122900	2033165500	29400	29400	29400	29400	11
456	20231117	122800	2032842100	29350	29350	29350	29350	58
457	20231117	122700	2031139800	29350	29300	29350	29300	28
458	20231117	122600	2030318900	29350	29300	29350	29300	81
459	20231117	122500	2027941750	29300	29350	29350	29300	14
460	20231117	122400	2027531050	29350	29300	29350	29300	66
461	20231117	122300	2025594400	29300	29350	29350	29300	29
462	20231117	122200	2024743500	29350	29300	29350	29300	73
463	20231117	122100	2022601150	29350	29350	29350	29350	26
464	20231117	122000	2021838050	29350	29350	29350	29350	65
465	20231117	121900	2019930300	29300	29300	29300	29300	17
466	20231117	121800	2019432200	29300	29300	29350	29300	124
467	20231117	121700	2015794500	29350	29350	29350	29350	0
468	20231117	121600	2015794500	29350	29350	29350	29350	51
469	20231117	121500	2014297650	29300	29300	29300	29300	1
470	20231117	121400	2014268350	29300	29350	29350	29300	154
471	20231117	121300	2009751750	29350	29350	29350	29350	2
472	20231117	121200	2009693050	29350	29350	29350	29350	90
473	20231117	121100	2007051550	29350	29350	29350	29350	146
474	20231117	121000	2002766450	29350	29350	29350	29350	157
475	20231117	120900	1998158500	29300	29300	29300	29300	52
476	20231117	120800	1996634900	29300	29350	29350	29300	132
477	20231117	120700	1992764550	29300	29300	29300	29300	3
478	20231117	120600	1992676650	29350	29350	29350	29300	86
479	20231117	120500	1990152650	29250	29250	29250	29250	40
480	20231117	120400	1988982650	29250	29350	29350	29250	310
481	20231117	120300	1979907200	29300	29300	29300	29300	140
482	20231117	120200	1975805200	29300	29300	29300	29300	56
483	20231117	120100	1974164400	29350	29350	29350	29350	67
484	20231117	120000	1972197950	29300	29300	29300	29300	106
485	20231117	115900	1969092150	29300	29300	29300	29250	280
486	20231117	115800	1960888450	29300	29300	29300	29300	0
487	20231117	115700	1960888450	29300	29250	29300	29250	227
488	20231117	115600	1954248300	29250	29250	29250	29250	15
489	20231117	115500	1953809550	29250	29200	29250	29200	67
490	20231117	115400	1951849900	29250	29250	29250	29250	7
491	20231117	115300	1951645150	29250	29250	29250	29250	69
492	20231117	115200	1949626900	29250	29250	29250	29200	442
493	20231117	115100	1936700900	29300	29300	29300	29300	78
494	20231117	115000	1934415500	29250	29250	29250	29250	10
495	20231117	114900	1934123000	29300	29300	29300	29300	101
496	20231117	114800	1931163700	29250	29300	29300	29250	51
497	20231117	114700	1929669450	29300	29350	29350	29300	47
498	20231117	114600	1928290650	29300	29300	29300	29300	38
499	20231117	114500	1927177250	29350	29300	29350	29300	96
500	20231117	114400	1924360150	29300	29300	29300	29300	211
501	20231117	114300	1918177850	29300	29300	29300	29300	59
502	20231117	114200	1916449150	29300	29300	29300	29300	3
503	20231117	114100	1916361250	29300	29250	29300	29250	749
504	20231117	114000	1894443550	29300	29300	29300	29300	0
505	20231117	113900	1894443550	29300	29300	29300	29300	55
506	20231117	113800	1892832050	29300	29350	29350	29300	778
507	20231117	113700	1870029150	29350	29350	29350	29350	119
508	20231117	113600	1866536500	29300	29350	29350	29300	807
509	20231117	113500	1842881350	29300	29350	29350	29300	56
510	20231117	113400	1841238350	29350	29350	29350	29350	8
511	20231117	113300	1841003550	29300	29350	29350	29300	278
512	20231117	113200	1832854350	29350	29350	29350	29350	40
513	20231117	113100	1831680350	29300	29300	29350	29300	63
514	20231117	113000	1829834400	29350	29300	29350	29300	63
515	20231117	112900	1827985550	29300	29300	29300	29300	38
516	20231117	112800	1826872150	29300	29350	29350	29300	341
517	20231117	112700	1816876600	29300	29350	29350	29300	72
518	20231117	112600	1814764100	29350	29300	29350	29300	55
519	20231117	112500	1813150150	29300	29350	29350	29300	432
520	20231117	112400	1800471350	29350	29400	29400	29350	185
521	20231117	112300	1795036100	29350	29400	29400	29350	51
522	20231117	112200	1793539200	29400	29400	29400	29400	68
523	20231117	112100	1791540000	29400	29400	29400	29400	0
524	20231117	112000	1791540000	29400	29400	29400	29400	89
525	20231117	111900	1788923400	29400	29400	29400	29400	0
526	20231117	111800	1788923400	29400	29400	29400	29350	77
527	20231117	111700	1786659800	29400	29400	29400	29400	70
528	20231117	111600	1784601800	29350	29400	29400	29350	114
529	20231117	111500	1781251550	29400	29400	29400	29400	88
530	20231117	111400	1778664350	29400	29400	29400	29400	47
531	20231117	111300	1777282550	29350	29450	29500	29350	312
532	20231117	111200	1768109900	29450	29400	29450	29400	108
533	20231117	111100	1764929800	29400	29400	29400	29400	0
534	20231117	111000	1764929800	29400	29450	29450	29400	140
535	20231117	110900	1760811950	29400	29400	29400	29400	0
536	20231117	110800	1760811950	29400	29400	29400	29400	186
537	20231117	110700	1755343550	29400	29350	29400	29350	30
538	20231117	110600	1754462300	29350	29400	29400	29350	155
539	20231117	110500	1749910450	29400	29400	29400	29400	30
540	20231117	110400	1749028450	29400	29400	29400	29400	131
541	20231117	110300	1745177050	29400	29400	29500	29400	330
542	20231117	110200	1735474050	29450	29450	29450	29450	22
543	20231117	110100	1734826150	29450	29400	29450	29400	102
544	20231117	110000	1731825300	29400	29400	29400	29400	10
545	20231117	105900	1731531300	29500	29450	29500	29450	263
546	20231117	105800	1723781600	29450	29450	29450	29450	124
547	20231117	105700	1720129800	29450	29450	29500	29450	123
548	20231117	105600	1716502750	29450	29450	29450	29450	201
549	20231117	105500	1710583300	29500	29500	29500	29450	1026
550	20231117	105400	1680316800	29500	29500	29550	29500	87
551	20231117	105300	1677749650	29550	29500	29550	29500	56
552	20231117	105200	1676095100	29550	29550	29550	29550	5
553	20231117	105100	1675947350	29550	29550	29550	29500	413
554	20231117	105000	1663743450	29550	29600	29600	29550	3
555	20231117	104900	1663654700	29600	29550	29600	29550	668
556	20231117	104800	1643913150	29600	29600	29650	29550	62
557	20231117	104700	1642077550	29600	29600	29600	29600	89
558	20231117	104600	1639443150	29550	29550	29550	29550	0
559	20231117	104500	1639443150	29550	29600	29600	29550	71
560	20231117	104400	1637342850	29600	29600	29600	29600	381
561	20231117	104300	1626065250	29600	29600	29600	29600	294
562	20231117	104200	1617362850	29600	29600	29600	29600	40
563	20231117	104100	1616178850	29600	29600	29600	29600	5
564	20231117	104000	1616030850	29650	29650	29650	29650	6
565	20231117	103900	1615852950	29650	29650	29650	29650	84
566	20231117	103800	1613362350	29600	29600	29600	29550	549
567	20231117	103700	1597117050	29600	29600	29600	29600	55
568	20231117	103600	1595489050	29650	29650	29650	29650	308
569	20231117	103500	1586356850	29650	29600	29650	29550	2282
570	20231117	103400	1518756250	29550	29550	29550	29550	12
571	20231117	103300	1518401650	29550	29400	29550	29400	149
572	20231117	103200	1514010200	29450	29400	29450	29400	184
573	20231117	103100	1508598600	29400	29400	29400	29400	183
574	20231117	103000	1503218400	29450	29450	29450	29450	512
575	20231117	102900	1488140000	29450	29500	29500	29450	184
576	20231117	102800	1482716200	29500	29500	29500	29500	434
577	20231117	102700	1469913200	29500	29550	29550	29500	103
578	20231117	102600	1466869950	29600	29600	29600	29600	79
579	20231117	102500	1464531550	29550	29600	29600	29550	605
580	20231117	102400	1446637900	29650	29650	29650	29600	498
581	20231117	102300	1431876350	29650	29550	29650	29550	192
582	20231117	102200	1426183650	29650	29650	29650	29550	115
583	20231117	102100	1422774550	29550	29600	29650	29550	278
584	20231117	102000	1414537100	29550	29600	29600	29550	38
585	20231117	101900	1413412400	29550	29550	29550	29550	0
586	20231117	101800	1413412400	29550	29550	29600	29550	709
587	20231117	101700	1392456900	29550	29600	29600	29550	476
588	20231117	101600	1378370700	29650	29650	29650	29600	84
589	20231117	101500	1375880150	29600	29650	29650	29600	271
590	20231117	101400	1367856250	29700	29750	29800	29700	5574
591	20231117	101300	1202094350	29750	29750	29800	29750	1295
592	20231117	101200	1163566600	29750	29700	29750	29700	1315
593	20231117	101100	1124468450	29700	29650	29700	29550	520
594	20231117	101000	1109068000	29700	29750	29750	29700	1182
595	20231117	100900	1073944250	29700	29750	29750	29700	997
596	20231117	100800	1044292650	29750	29700	29750	29700	1698
597	20231117	100700	993809750	29750	29700	29750	29700	1878
598	20231117	100600	937939400	29700	29750	29750	29700	349
599	20231117	100500	927565250	29750	29700	29750	29700	588
600	20231117	100400	910072650	29700	29700	29750	29700	1543
601	20231117	100300	864208600	29750	29700	29750	29700	812
602	20231117	100200	840088850	29700	29700	29700	29650	102
603	20231117	100100	837059550	29650	29700	29750	29650	1184
604	20231117	100000	801902900	29700	29700	29750	29700	952
605	20231117	095900	773614750	29700	29650	29750	29650	2949
606	20231117	095800	686090950	29650	29600	29650	29600	212
607	20231117	095700	679809250	29600	29600	29650	29600	378
608	20231117	095600	668615800	29600	29650	29650	29550	518
609	20231117	095500	653289200	29650	29600	29650	29600	280
610	20231117	095400	644999050	29550	29650	29650	29550	187
611	20231117	095300	639463900	29600	29500	29650	29500	2671
612	20231117	095200	560434050	29500	29500	29550	29500	601
613	20231117	095100	542703050	29500	29550	29550	29450	657
614	20231117	095000	523314500	29550	29450	29550	29450	211
615	20231117	094900	517089050	29450	29500	29500	29450	562
616	20231117	094800	500512600	29500	29400	29500	29400	2540
617	20231117	094700	425650000	29300	29300	29400	29300	1114
618	20231117	094600	392951950	29300	29350	29350	29300	399
619	20231117	094500	381256650	29350	29200	29400	29200	1827
620	20231117	094400	327760950	29150	29150	29150	29050	250
621	20231117	094300	320476950	29150	29100	29150	29100	274
622	20231117	094200	312499300	29100	29100	29100	29100	0
623	20231117	094100	312499300	29100	29050	29100	29050	72
624	20231117	094000	310406150	29050	29100	29100	29000	469
625	20231117	093900	296798250	29100	29100	29100	29100	75
626	20231117	093800	294615750	29100	29100	29100	29100	44
627	20231117	093700	293335350	29100	29100	29100	29100	96
628	20231117	093600	290541750	29050	29100	29150	29050	679
629	20231117	093500	270789650	29150	29100	29150	29100	182
630	20231117	093400	265487850	29150	29150	29150	29150	30
631	20231117	093300	264613350	29150	29100	29150	29100	299
632	20231117	093200	255901650	29050	29050	29100	29050	27
633	20231117	093100	255117250	29050	29050	29050	29050	15
634	20231117	093000	254681500	29050	29050	29050	29050	30
635	20231117	092900	253810000	29050	29050	29050	29050	51
636	20231117	092800	252328450	29050	29050	29050	29050	171
637	20231117	092700	247360900	29050	29050	29050	29050	31
638	20231117	092600	246460350	29050	29050	29050	29050	29
639	20231117	092500	245617900	29050	29050	29050	29050	1
640	20231117	092400	245588850	29050	29000	29050	29000	228
641	20231117	092300	238975350	29000	28950	29000	28950	33
642	20231117	092200	238018400	28950	28950	28950	28950	80
643	20231117	092100	235702400	29000	29000	29050	28950	298
644	20231117	092000	227060650	29000	29000	29000	29000	95
645	20231117	091900	224305650	28950	28950	28950	28950	17
646	20231117	091800	223813500	28950	29000	29000	28950	64
647	20231117	091700	221957650	28900	29000	29000	28900	305
648	20231117	091600	213127750	29000	29000	29000	29000	10
649	20231117	091500	212837750	29000	29000	29000	29000	86
650	20231117	091400	210343750	29000	29000	29000	29000	30
651	20231117	091300	209473750	28950	28950	28950	28950	119
652	20231117	091200	206028700	29000	29000	29000	29000	30
653	20231117	091100	205158700	29050	29050	29050	29050	183
654	20231117	091000	199842550	28850	29000	29100	28850	87
655	20231117	090900	197311850	29000	28850	29100	28850	1093
656	20231117	090800	165689050	28850	28800	28850	28800	77
657	20231117	090700	163469700	28800	28850	28850	28800	455
658	20231117	090600	150353900	28850	29000	29000	28850	521
659	20231117	090500	135321500	29000	28900	29000	28850	573
660	20231117	090400	118771200	28900	28900	28900	28900	214
661	20231117	090300	112586600	29000	29000	29000	28900	1150
662	20231117	090200	79269450	29000	29050	29200	29000	84
663	20231117	090100	76828400	29200	29050	29200	29050	501
664	20231117	090000	62214350	29050	29200	29200	28950	2141