KissMeData/119610/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201100	1502661300	29450	29450	29450	29450	530
3	20231117	201000	1502661300	29450	29450	29450	29450	0
4	20231117	200900	1502661300	29450	29450	29450	29450	0
5	20231117	200800	1502661300	29450	29450	29450	29450	0
6	20231117	200700	1502661300	29450	29450	29450	29450	0
7	20231117	200600	1502661300	29450	29450	29450	29450	0
8	20231117	200500	1502661300	29450	29450	29450	29450	0
9	20231117	200400	1502661300	29450	29450	29450	29450	0
10	20231117	200300	1502661300	29450	29450	29450	29450	0
11	20231117	200200	1502661300	29450	29450	29450	29450	0
12	20231117	200100	1502661300	29450	29450	29450	29450	0
13	20231117	200000	1502661300	29450	29450	29450	29450	0
14	20231117	195900	1502661300	29450	29450	29450	29450	0
15	20231117	195800	1502661300	29450	29450	29450	29450	0
16	20231117	195700	1502661300	29450	29450	29450	29450	0
17	20231117	195600	1502661300	29450	29450	29450	29450	0
18	20231117	195500	1502661300	29450	29450	29450	29450	0
19	20231117	195400	1502661300	29450	29450	29450	29450	0
20	20231117	195300	1502661300	29450	29450	29450	29450	0
21	20231117	195200	1502661300	29450	29450	29450	29450	0
22	20231117	195100	1502661300	29450	29450	29450	29450	0
23	20231117	195000	1502661300	29450	29450	29450	29450	0
24	20231117	194900	1502661300	29450	29450	29450	29450	0
25	20231117	194800	1502661300	29450	29450	29450	29450	0
26	20231117	194700	1502661300	29450	29450	29450	29450	0
27	20231117	194600	1502661300	29450	29450	29450	29450	0
28	20231117	194500	1502661300	29450	29450	29450	29450	0
29	20231117	194400	1502661300	29450	29450	29450	29450	0
30	20231117	194300	1502661300	29450	29450	29450	29450	0
31	20231117	194200	1502661300	29450	29450	29450	29450	0
32	20231117	194100	1502661300	29450	29450	29450	29450	530
33	20231117	194000	1502661300	29450	29450	29450	29450	0
34	20231117	193900	1502661300	29450	29450	29450	29450	0
35	20231117	193800	1502661300	29450	29450	29450	29450	0
36	20231117	193700	1502661300	29450	29450	29450	29450	0
37	20231117	193600	1502661300	29450	29450	29450	29450	0
38	20231117	193500	1502661300	29450	29450	29450	29450	0
39	20231117	193400	1502661300	29450	29450	29450	29450	0
40	20231117	193300	1502661300	29450	29450	29450	29450	0
41	20231117	193200	1502661300	29450	29450	29450	29450	0
42	20231117	193100	1502661300	29450	29450	29450	29450	0
43	20231117	193000	1502661300	29450	29450	29450	29450	0
44	20231117	192900	1502661300	29450	29450	29450	29450	0
45	20231117	192800	1502661300	29450	29450	29450	29450	0
46	20231117	192700	1502661300	29450	29450	29450	29450	0
47	20231117	192600	1502661300	29450	29450	29450	29450	0
48	20231117	192500	1502661300	29450	29450	29450	29450	0
49	20231117	192400	1502661300	29450	29450	29450	29450	0
50	20231117	192300	1502661300	29450	29450	29450	29450	0
51	20231117	192200	1502661300	29450	29450	29450	29450	0
52	20231117	192100	1502661300	29450	29450	29450	29450	0
53	20231117	192000	1502661300	29450	29450	29450	29450	0
54	20231117	191900	1502661300	29450	29450	29450	29450	0
55	20231117	191800	1502661300	29450	29450	29450	29450	0
56	20231117	191700	1502661300	29450	29450	29450	29450	0
57	20231117	191600	1502661300	29450	29450	29450	29450	0
58	20231117	191500	1502661300	29450	29450	29450	29450	0
59	20231117	191400	1502661300	29450	29450	29450	29450	0
60	20231117	191300	1502661300	29450	29450	29450	29450	0
61	20231117	191200	1502661300	29450	29450	29450	29450	0
62	20231117	191100	1502661300	29450	29450	29450	29450	530
63	20231117	191000	1502661300	29450	29450	29450	29450	0
64	20231117	190900	1502661300	29450	29450	29450	29450	0
65	20231117	190800	1502661300	29450	29450	29450	29450	0
66	20231117	190700	1502661300	29450	29450	29450	29450	0
67	20231117	190600	1502661300	29450	29450	29450	29450	0
68	20231117	190500	1502661300	29450	29450	29450	29450	0
69	20231117	190400	1502661300	29450	29450	29450	29450	0
70	20231117	190300	1502661300	29450	29450	29450	29450	0
71	20231117	190200	1502661300	29450	29450	29450	29450	0
72	20231117	190100	1502661300	29450	29450	29450	29450	0
73	20231117	190000	1502661300	29450	29450	29450	29450	0
74	20231117	185900	1502661300	29450	29450	29450	29450	0
75	20231117	185800	1502661300	29450	29450	29450	29450	0
76	20231117	185700	1502661300	29450	29450	29450	29450	0
77	20231117	185600	1502661300	29450	29450	29450	29450	0
78	20231117	185500	1502661300	29450	29450	29450	29450	0
79	20231117	185400	1502661300	29450	29450	29450	29450	0
80	20231117	185300	1502661300	29450	29450	29450	29450	0
81	20231117	185200	1502661300	29450	29450	29450	29450	0
82	20231117	185100	1502661300	29450	29450	29450	29450	0
83	20231117	185000	1502661300	29450	29450	29450	29450	0
84	20231117	184900	1502661300	29450	29450	29450	29450	0
85	20231117	184800	1502661300	29450	29450	29450	29450	0
86	20231117	184700	1502661300	29450	29450	29450	29450	0
87	20231117	184600	1502661300	29450	29450	29450	29450	0
88	20231117	184500	1502661300	29450	29450	29450	29450	0
89	20231117	184400	1502661300	29450	29450	29450	29450	0
90	20231117	184300	1502661300	29450	29450	29450	29450	0
91	20231117	184200	1502661300	29450	29450	29450	29450	0
92	20231117	184100	1502661300	29450	29450	29450	29450	530
93	20231117	184000	1502661300	29450	29450	29450	29450	0
94	20231117	183900	1502661300	29450	29450	29450	29450	0
95	20231117	183800	1502661300	29450	29450	29450	29450	0
96	20231117	183700	1502661300	29450	29450	29450	29450	0
97	20231117	183600	1502661300	29450	29450	29450	29450	0
98	20231117	183500	1502661300	29450	29450	29450	29450	0
99	20231117	183400	1502661300	29450	29450	29450	29450	0
100	20231117	183300	1502661300	29450	29450	29450	29450	0
101	20231117	183200	1502661300	29450	29450	29450	29450	0
102	20231117	183100	1502661300	29450	29450	29450	29450	0
103	20231117	183000	1502661300	29450	29450	29450	29450	0
104	20231117	182900	1502661300	29450	29450	29450	29450	0
105	20231117	182800	1502661300	29450	29450	29450	29450	0
106	20231117	182700	1502661300	29450	29450	29450	29450	0
107	20231117	182600	1502661300	29450	29450	29450	29450	0
108	20231117	182500	1502661300	29450	29450	29450	29450	0
109	20231117	182400	1502661300	29450	29450	29450	29450	0
110	20231117	182300	1502661300	29450	29450	29450	29450	0
111	20231117	182200	1502661300	29450	29450	29450	29450	0
112	20231117	182100	1502661300	29450	29450	29450	29450	0
113	20231117	182000	1502661300	29450	29450	29450	29450	0
114	20231117	181900	1502661300	29450	29450	29450	29450	0
115	20231117	181800	1502661300	29450	29450	29450	29450	0
116	20231117	181700	1502661300	29450	29450	29450	29450	0
117	20231117	181600	1502661300	29450	29450	29450	29450	0
118	20231117	181500	1502661300	29450	29450	29450	29450	0
119	20231117	181400	1502661300	29450	29450	29450	29450	0
120	20231117	181300	1502661300	29450	29450	29450	29450	0
121	20231117	181200	1502661300	29450	29450	29450	29450	0
122	20231117	181100	1502661300	29450	29450	29450	29450	530
123	20231117	181000	1502661300	29450	29450	29450	29450	0
124	20231117	180900	1502661300	29450	29450	29450	29450	0
125	20231117	180800	1502661300	29450	29450	29450	29450	0
126	20231117	180700	1502661300	29450	29450	29450	29450	0
127	20231117	180600	1502661300	29450	29450	29450	29450	0
128	20231117	180500	1502661300	29450	29450	29450	29450	0
129	20231117	180400	1502661300	29450	29450	29450	29450	0
130	20231117	180300	1502661300	29450	29450	29450	29450	0
131	20231117	180200	1502661300	29450	29450	29450	29450	0
132	20231117	180100	1502661300	29450	29450	29450	29450	0
133	20231117	180000	1502661300	29450	29450	29450	29450	0
134	20231117	175900	1502661300	29450	29450	29450	29450	0
135	20231117	175800	1502661300	29450	29450	29450	29450	0
136	20231117	175700	1502661300	29450	29450	29450	29450	0
137	20231117	175600	1502661300	29450	29450	29450	29450	0
138	20231117	175500	1502661300	29450	29450	29450	29450	0
139	20231117	175400	1502661300	29450	29450	29450	29450	0
140	20231117	175300	1502661300	29450	29450	29450	29450	0
141	20231117	175200	1502661300	29450	29450	29450	29450	0
142	20231117	175100	1502661300	29450	29450	29450	29450	0
143	20231117	175000	1502661300	29450	29450	29450	29450	0
144	20231117	174900	1502661300	29450	29450	29450	29450	0
145	20231117	174800	1502661300	29450	29450	29450	29450	0
146	20231117	174700	1502661300	29450	29450	29450	29450	0
147	20231117	174600	1502661300	29450	29450	29450	29450	0
148	20231117	174500	1502661300	29450	29450	29450	29450	0
149	20231117	174400	1502661300	29450	29450	29450	29450	0
150	20231117	174300	1502661300	29450	29450	29450	29450	0
151	20231117	174200	1502661300	29450	29450	29450	29450	0
152	20231117	174100	1502661300	29450	29450	29450	29450	530
153	20231117	174000	1502661300	29450	29450	29450	29450	0
154	20231117	173900	1502661300	29450	29450	29450	29450	0
155	20231117	173800	1502661300	29450	29450	29450	29450	0
156	20231117	173700	1502661300	29450	29450	29450	29450	0
157	20231117	173600	1502661300	29450	29450	29450	29450	0
158	20231117	173500	1502661300	29450	29450	29450	29450	0
159	20231117	173400	1502661300	29450	29450	29450	29450	0
160	20231117	173300	1502661300	29450	29450	29450	29450	0
161	20231117	173200	1502661300	29450	29450	29450	29450	0
162	20231117	173100	1502661300	29450	29450	29450	29450	0
163	20231117	173000	1502661300	29450	29450	29450	29450	0
164	20231117	172900	1502661300	29450	29450	29450	29450	0
165	20231117	172800	1502661300	29450	29450	29450	29450	0
166	20231117	172700	1502661300	29450	29450	29450	29450	0
167	20231117	172600	1502661300	29450	29450	29450	29450	0
168	20231117	172500	1502661300	29450	29450	29450	29450	0
169	20231117	172400	1502661300	29450	29450	29450	29450	0
170	20231117	172300	1502661300	29450	29450	29450	29450	0
171	20231117	172200	1502661300	29450	29450	29450	29450	0
172	20231117	172100	1502661300	29450	29450	29450	29450	0
173	20231117	172000	1502661300	29450	29450	29450	29450	0
174	20231117	171900	1502661300	29450	29450	29450	29450	0
175	20231117	171800	1502661300	29450	29450	29450	29450	0
176	20231117	171700	1502661300	29450	29450	29450	29450	0
177	20231117	171600	1502661300	29450	29450	29450	29450	0
178	20231117	171500	1502661300	29450	29450	29450	29450	0
179	20231117	171400	1502661300	29450	29450	29450	29450	0
180	20231117	171300	1502661300	29450	29450	29450	29450	0
181	20231117	171200	1502661300	29450	29450	29450	29450	0
182	20231117	171100	1502661300	29450	29450	29450	29450	530
183	20231117	171000	1502661300	29450	29450	29450	29450	0
184	20231117	170900	1502661300	29450	29450	29450	29450	0
185	20231117	170800	1502661300	29450	29450	29450	29450	0
186	20231117	170700	1502661300	29450	29450	29450	29450	0
187	20231117	170600	1502661300	29450	29450	29450	29450	0
188	20231117	170500	1502661300	29450	29450	29450	29450	0
189	20231117	170400	1502661300	29450	29450	29450	29450	0
190	20231117	170300	1502661300	29450	29450	29450	29450	0
191	20231117	170200	1502661300	29450	29450	29450	29450	0
192	20231117	170100	1502661300	29450	29450	29450	29450	0
193	20231117	170000	1502661300	29450	29450	29450	29450	0
194	20231117	165900	1502661300	29450	29450	29450	29450	0
195	20231117	165800	1502661300	29450	29450	29450	29450	0
196	20231117	165700	1502661300	29450	29450	29450	29450	0
197	20231117	165600	1502661300	29450	29450	29450	29450	0
198	20231117	165500	1502661300	29450	29450	29450	29450	0
199	20231117	165400	1502661300	29450	29450	29450	29450	0
200	20231117	165300	1502661300	29450	29450	29450	29450	0
201	20231117	165200	1502661300	29450	29450	29450	29450	0
202	20231117	165100	1502661300	29450	29450	29450	29450	0
203	20231117	165000	1502661300	29450	29450	29450	29450	0
204	20231117	164900	1502661300	29450	29450	29450	29450	0
205	20231117	164800	1502661300	29450	29450	29450	29450	0
206	20231117	164700	1502661300	29450	29450	29450	29450	0
207	20231117	164600	1502661300	29450	29450	29450	29450	0
208	20231117	164500	1502661300	29450	29450	29450	29450	0
209	20231117	164400	1502661300	29450	29450	29450	29450	0
210	20231117	164300	1502661300	29450	29450	29450	29450	0
211	20231117	164200	1502661300	29450	29450	29450	29450	0
212	20231117	164100	1502661300	29450	29450	29450	29450	530
213	20231117	164000	1502661300	29450	29450	29450	29450	0
214	20231117	163900	1502661300	29450	29450	29450	29450	0
215	20231117	163800	1502661300	29450	29450	29450	29450	0
216	20231117	163700	1502661300	29450	29450	29450	29450	0
217	20231117	163600	1502661300	29450	29450	29450	29450	0
218	20231117	163500	1502661300	29450	29450	29450	29450	0
219	20231117	163400	1502661300	29450	29450	29450	29450	0
220	20231117	163300	1502661300	29450	29450	29450	29450	0
221	20231117	163200	1502661300	29450	29450	29450	29450	0
222	20231117	163100	1502661300	29450	29450	29450	29450	0
223	20231117	163000	1502661300	29450	29450	29450	29450	0
224	20231117	162900	1502661300	29450	29450	29450	29450	0
225	20231117	162800	1502661300	29450	29450	29450	29450	0
226	20231117	162700	1502661300	29450	29450	29450	29450	0
227	20231117	162600	1502661300	29450	29450	29450	29450	0
228	20231117	162500	1502661300	29450	29450	29450	29450	0
229	20231117	162400	1502661300	29450	29450	29450	29450	0
230	20231117	162300	1502661300	29450	29450	29450	29450	0
231	20231117	162200	1502661300	29450	29450	29450	29450	0
232	20231117	162100	1502661300	29450	29450	29450	29450	0
233	20231117	162000	1502661300	29450	29450	29450	29450	0
234	20231117	161900	1502661300	29450	29450	29450	29450	0
235	20231117	161800	1502661300	29450	29450	29450	29450	0
236	20231117	161700	1502661300	29450	29450	29450	29450	0
237	20231117	161600	1502661300	29450	29450	29450	29450	0
238	20231117	161500	1502661300	29450	29450	29450	29450	0
239	20231117	161400	1502661300	29450	29450	29450	29450	0
240	20231117	161300	1502661300	29450	29450	29450	29450	0
241	20231117	161200	1502661300	29450	29450	29450	29450	0
242	20231117	161100	1502661300	29450	29450	29450	29450	530
243	20231117	161000	1502661300	29450	29450	29450	29450	0
244	20231117	160900	1502661300	29450	29450	29450	29450	0
245	20231117	160800	1502661300	29450	29450	29450	29450	0
246	20231117	160700	1502661300	29450	29450	29450	29450	0
247	20231117	160600	1502661300	29450	29450	29450	29450	0
248	20231117	160500	1502661300	29450	29450	29450	29450	0
249	20231117	160400	1502661300	29450	29450	29450	29450	0
250	20231117	160300	1502661300	29450	29450	29450	29450	0
251	20231117	160200	1502661300	29450	29450	29450	29450	0
252	20231117	160100	1502661300	29450	29450	29450	29450	0
253	20231117	160000	1502661300	29450	29450	29450	29450	0
254	20231117	155900	1502661300	29450	29450	29450	29450	0
255	20231117	155800	1502661300	29450	29450	29450	29450	0
256	20231117	155700	1502661300	29450	29450	29450	29450	0
257	20231117	155600	1502661300	29450	29450	29450	29450	0
258	20231117	155500	1502661300	29450	29450	29450	29450	0
259	20231117	155400	1502661300	29450	29450	29450	29450	0
260	20231117	155300	1502661300	29450	29450	29450	29450	0
261	20231117	155200	1502661300	29450	29450	29450	29450	0
262	20231117	155100	1502661300	29450	29450	29450	29450	0
263	20231117	155000	1502661300	29450	29450	29450	29450	0
264	20231117	154900	1502661300	29450	29450	29450	29450	0
265	20231117	154800	1502661300	29450	29450	29450	29450	0
266	20231117	154700	1502661300	29450	29450	29450	29450	0
267	20231117	154600	1502661300	29450	29450	29450	29450	0
268	20231117	154500	1502661300	29450	29450	29450	29450	0
269	20231117	154400	1502661300	29450	29450	29450	29450	0
270	20231117	154300	1502661300	29450	29450	29450	29450	0
271	20231117	154200	1502661300	29450	29450	29450	29450	0
272	20231117	154100	1502661300	29450	29450	29450	29450	530
273	20231117	154000	1502661300	29450	29450	29450	29450	0
274	20231117	153900	1502661300	29450	29450	29450	29450	0
275	20231117	153800	1502661300	29450	29450	29450	29450	0
276	20231117	153700	1502661300	29450	29450	29450	29450	0
277	20231117	153600	1502661300	29450	29450	29450	29450	0
278	20231117	153500	1502661300	29450	29450	29450	29450	0
279	20231117	153400	1502661300	29450	29450	29450	29450	0
280	20231117	153300	1502661300	29450	29450	29450	29450	0
281	20231117	153200	1502661300	29450	29450	29450	29450	0
282	20231117	153100	1502661300	29450	29450	29450	29450	0
283	20231117	153000	1502661300	29450	29450	29450	29450	530
284	20231117	152900	1487052800	29500	29500	29500	29500	0
285	20231117	152800	1487052800	29500	29500	29500	29500	0
286	20231117	152700	1487052800	29500	29500	29500	29500	0
287	20231117	152600	1487052800	29500	29500	29500	29500	0
288	20231117	152500	1487052800	29500	29500	29500	29500	0
289	20231117	152400	1487052800	29500	29500	29500	29500	0
290	20231117	152300	1487052800	29500	29500	29500	29500	0
291	20231117	152200	1487052800	29500	29500	29500	29500	0
292	20231117	152100	1487052800	29500	29500	29500	29500	0
293	20231117	152000	1487052800	29500	29500	29500	29500	0
294	20231117	151900	1487052800	29500	29450	29500	29450	53
295	20231117	151800	1485491900	29550	29550	29600	29550	48
296	20231117	151700	1484073450	29600	29500	29600	29400	209
297	20231117	151600	1477910650	29600	29500	29600	29450	100
298	20231117	151500	1474958350	29500	29500	29550	29450	236
299	20231117	151400	1468000750	29500	29500	29550	29450	109
300	20231117	151300	1464783450	29500	29550	29550	29450	108
301	20231117	151200	1461597500	29500	29500	29550	29450	115
302	20231117	151100	1458204200	29500	29500	29500	29450	104
303	20231117	151000	1455136950	29500	29450	29550	29450	121
304	20231117	150900	1451565300	29550	29450	29550	29450	148
305	20231117	150800	1447194650	29500	29450	29500	29450	128
306	20231117	150700	1443421700	29500	29550	29650	29500	195
307	20231117	150600	1437654900	29550	29550	29600	29500	126
308	20231117	150500	1433929850	29600	29500	29650	29500	424
309	20231117	150400	1421376900	29500	29550	29600	29450	125
310	20231117	150300	1417684800	29550	29550	29600	29500	86
311	20231117	150200	1415141450	29550	29600	29600	29550	144
312	20231117	150100	1410880500	29600	29550	29600	29500	109
313	20231117	150000	1407659900	29500	29500	29600	29450	132
314	20231117	145900	1403762800	29450	29450	29550	29450	96
315	20231117	145800	1400928550	29500	29500	29550	29450	155
316	20231117	145700	1396355400	29500	29550	29600	29500	162
317	20231117	145600	1391569650	29600	29600	29700	29600	539
318	20231117	145500	1375607050	29650	29650	29650	29600	275
319	20231117	145400	1367456400	29650	29550	29650	29500	201
320	20231117	145300	1361514650	29600	29550	29600	29500	167
321	20231117	145200	1356580300	29550	29450	29650	29450	282
322	20231117	145100	1348246100	29450	29400	29500	29350	517
323	20231117	145000	1333044300	29400	29400	29400	29350	155
324	20231117	144900	1328488600	29400	29300	29400	29300	177
325	20231117	144800	1323291100	29300	29300	29400	29300	124
326	20231117	144700	1319650650	29300	29250	29350	29250	185
327	20231117	144600	1314229500	29250	29250	29300	29250	104
328	20231117	144500	1311187350	29250	29350	29350	29250	85
329	20231117	144400	1308697500	29350	29300	29400	29250	178
330	20231117	144300	1303481050	29300	29300	29350	29300	110
331	20231117	144200	1300256500	29250	29250	29300	29250	103
332	20231117	144100	1297243650	29250	29300	29300	29250	85
333	20231117	144000	1294757150	29250	29250	29350	29250	136
334	20231117	143900	1290774350	29250	29250	29300	29250	109
335	20231117	143800	1287585800	29250	29350	29400	29200	1280
336	20231117	143700	1250112200	29350	29350	29400	29350	53
337	20231117	143600	1248556300	29350	29350	29400	29350	169
338	20231117	143500	1243592950	29350	29350	29450	29350	161
339	20231117	143400	1238860100	29350	29350	29400	29350	60
340	20231117	143300	1237099050	29350	29350	29400	29350	87
341	20231117	143200	1234543900	29400	29400	29400	29350	86
342	20231117	143100	1232019300	29350	29400	29400	29350	90
343	20231117	143000	1229377400	29400	29400	29400	29350	146
344	20231117	142900	1225086400	29400	29450	29450	29400	93
345	20231117	142800	1222351950	29500	29450	29500	29400	109
346	20231117	142700	1219146550	29450	29450	29450	29400	161
347	20231117	142600	1214411350	29400	29500	29500	29400	83
348	20231117	142500	1211970150	29450	29400	29500	29400	112
349	20231117	142400	1208672150	29500	29400	29500	29400	135
350	20231117	142300	1204701100	29400	29400	29450	29350	61
351	20231117	142200	1202908900	29400	29400	29450	29400	177
352	20231117	142100	1197704900	29400	29400	29450	29400	182
353	20231117	142000	1192354000	29500	29400	29500	29400	44
354	20231117	141900	1191058100	29400	29450	29450	29400	271
355	20231117	141800	1183082800	29450	29500	29500	29450	143
356	20231117	141700	1178870250	29500	29450	29500	29450	24
357	20231117	141600	1178163400	29450	29500	29500	29450	86
358	20231117	141500	1175630600	29450	29500	29550	29450	167
359	20231117	141400	1170706950	29500	29550	29550	29500	129
360	20231117	141300	1166901400	29500	29500	29550	29500	50
361	20231117	141200	1165425650	29550	29500	29550	29500	104
362	20231117	141100	1162356650	29500	29500	29550	29500	102
363	20231117	141000	1159347500	29500	29500	29550	29500	235
364	20231117	140900	1152414950	29500	29500	29550	29500	50
365	20231117	140800	1150939650	29500	29500	29550	29500	130
366	20231117	140700	1147102000	29550	29500	29550	29500	62
367	20231117	140600	1145272900	29550	29550	29600	29550	46
368	20231117	140500	1143913550	29600	29550	29600	29550	386
369	20231117	140400	1132498200	29550	29550	29600	29550	98
370	20231117	140300	1129602200	29600	29550	29600	29550	67
371	20231117	140200	1127622050	29550	29550	29600	29550	99
372	20231117	140100	1124696550	29600	29550	29600	29550	99
373	20231117	140000	1121769750	29550	29550	29600	29550	67
374	20231117	135900	1119789700	29550	29600	29600	29550	89
375	20231117	135800	1117159700	29550	29550	29600	29550	105
376	20231117	135700	1114056900	29550	29550	29550	29500	100
377	20231117	135600	1111105100	29550	29550	29600	29550	70
378	20231117	135500	1109036550	29600	29600	29600	29550	106
379	20231117	135400	1105904150	29600	29550	29600	29550	40
380	20231117	135300	1104722050	29550	29500	29600	29500	102
381	20231117	135200	1101708550	29500	29500	29600	29500	106
382	20231117	135100	1098579750	29550	29500	29550	29500	157
383	20231117	135000	1093943250	29550	29500	29550	29500	33
384	20231117	134900	1092969550	29500	29500	29550	29500	86
385	20231117	134800	1090432350	29550	29600	29600	29500	85
386	20231117	134700	1087921700	29600	29600	29600	29600	1
387	20231117	134600	1087892100	29600	29550	29600	29550	76
388	20231117	134500	1085646200	29600	29550	29600	29550	101
389	20231117	134400	1082661400	29600	29600	29600	29550	43
390	20231117	134300	1081390500	29600	29600	29600	29550	116
391	20231117	134200	1077962400	29600	29600	29600	29550	57
392	20231117	134100	1076277700	29600	29550	29600	29550	99
393	20231117	134000	1073352000	29600	29600	29600	29550	49
394	20231117	133900	1071903800	29600	29550	29600	29550	35
395	20231117	133800	1070869500	29550	29550	29600	29550	87
396	20231117	133700	1068298500	29600	29600	29650	29550	81
397	20231117	133600	1065904150	29650	29550	29650	29550	113
398	20231117	133500	1062563250	29600	29550	29600	29550	63
399	20231117	133400	1060701500	29600	29550	29600	29550	52
400	20231117	133300	1059164750	29550	29600	29600	29550	70
401	20231117	133200	1057096150	29600	29550	29600	29550	69
402	20231117	133100	1055055000	29600	29550	29600	29550	53
403	20231117	133000	1053488700	29600	29550	29600	29550	597
404	20231117	132900	1035847250	29550	29550	29650	29550	57
405	20231117	132800	1034160600	29550	29550	29550	29500	68
406	20231117	132700	1032154400	29550	29500	29600	29500	55
407	20231117	132600	1030529850	29500	29550	29550	29500	117
408	20231117	132500	1027077700	29550	29500	29550	29500	86
409	20231117	132400	1024540550	29550	29500	29550	29500	12
410	20231117	132300	1024186500	29500	29500	29550	29500	91
411	20231117	132200	1021501950	29500	29550	29550	29500	28
412	20231117	132100	1020675250	29550	29550	29600	29500	86
413	20231117	132000	1018133450	29550	29500	29550	29500	19
414	20231117	131900	1017572750	29500	29600	29600	29500	84
415	20231117	131800	1015092150	29600	29600	29650	29600	106
416	20231117	131700	1011954450	29600	29550	29650	29550	126
417	20231117	131600	1008224800	29500	29500	29500	29500	90
418	20231117	131500	1005569800	29550	29500	29600	29500	82
419	20231117	131400	1003148600	29600	29600	29600	29550	13
420	20231117	131300	1002764350	29550	29550	29600	29550	76
421	20231117	131200	1000518500	29500	29600	29600	29500	100
422	20231117	131100	997566850	29550	29550	29600	29550	67
423	20231117	131000	995586900	29600	29550	29600	29550	12
424	20231117	130900	995232250	29600	29550	29600	29550	215
425	20231117	130800	988878600	29600	29500	29600	29500	267
426	20231117	130700	980981900	29500	29500	29550	29500	21
427	20231117	130600	980362300	29550	29550	29550	29500	1129
428	20231117	130500	947003700	29600	29600	29600	29550	175
429	20231117	130400	941832300	29650	29550	29650	29550	29
430	20231117	130300	940974600	29550	29550	29550	29550	65
431	20231117	130200	939053850	29600	29650	29650	29600	1339
432	20231117	130100	899405500	29650	29700	29700	29650	67
433	20231117	130000	897418050	29650	29650	29700	29650	64
434	20231117	125900	895520300	29650	29700	29700	29650	83
435	20231117	125800	893059100	29700	29650	29700	29650	60
436	20231117	125700	891279900	29700	29650	29700	29650	45
437	20231117	125600	889945400	29650	29700	29700	29650	66
438	20231117	125500	887988300	29700	29700	29700	29650	57
439	20231117	125400	886298150	29700	29550	29700	29550	212
440	20231117	125300	880015400	29550	29600	29600	29550	55
441	20231117	125200	878390100	29550	29550	29600	29550	108
442	20231117	125100	875197950	29550	29550	29550	29550	8
443	20231117	125000	874961550	29550	29550	29600	29550	100
444	20231117	124900	872006400	29600	29550	29600	29550	63
445	20231117	124800	870144600	29600	29550	29600	29550	16
446	20231117	124700	869671650	29600	29600	29600	29550	32
447	20231117	124600	868725700	29600	29600	29600	29550	92
448	20231117	124500	866005800	29550	29550	29600	29550	55
449	20231117	124400	864379450	29650	29650	29650	29650	2
450	20231117	124300	864320150	29650	29550	29650	29550	129
451	20231117	124200	860507900	29550	29550	29550	29550	66
452	20231117	124100	858557600	29550	29550	29550	29550	12
453	20231117	124000	858203000	29550	29550	29600	29550	101
454	20231117	123900	855217400	29550	29600	29600	29550	369
455	20231117	123800	844311800	29550	29550	29550	29550	116
456	20231117	123700	840884000	29600	29600	29600	29600	3
457	20231117	123600	840795200	29550	29550	29550	29550	81
458	20231117	123500	838401650	29550	29550	29550	29550	106
459	20231117	123400	835269350	29550	29550	29550	29550	12
460	20231117	123300	834914750	29600	29600	29600	29600	38
461	20231117	123200	833789950	29600	29600	29600	29600	76
462	20231117	123100	831540350	29600	29600	29650	29600	108
463	20231117	123000	828343400	29600	29650	29650	29600	66
464	20231117	122900	826389500	29650	29600	29700	29600	50
465	20231117	122800	824908250	29650	29600	29650	29600	75
466	20231117	122700	822687900	29600	29600	29650	29600	23
467	20231117	122600	822006900	29600	29650	29650	29600	65
468	20231117	122500	820082800	29600	29600	29600	29600	56
469	20231117	122400	818425200	29650	29600	29650	29600	32
470	20231117	122300	817477900	29650	29650	29700	29650	70
471	20231117	122200	815402300	29650	29600	29650	29600	82
472	20231117	122100	812975000	29650	29600	29650	29600	30
473	20231117	122000	812086900	29650	29600	29650	29600	62
474	20231117	121900	810251450	29650	29600	29700	29600	60
475	20231117	121800	808475250	29650	29600	29650	29600	70
476	20231117	121700	806403150	29650	29600	29650	29600	41
477	20231117	121600	805189500	29600	29600	29600	29600	64
478	20231117	121500	803295100	29600	29600	29600	29600	76
479	20231117	121400	801045500	29600	29650	29650	29600	58
480	20231117	121300	799326400	29650	29650	29650	29650	83
481	20231117	121200	796865450	29650	29600	29700	29600	267
482	20231117	121100	788949300	29650	29600	29650	29600	14
483	20231117	121000	788534750	29600	29600	29650	29600	94
484	20231117	120900	785752250	29600	29550	29600	29550	101
485	20231117	120800	782765950	29550	29550	29600	29550	21
486	20231117	120700	782145150	29550	29550	29550	29550	59
487	20231117	120600	780401700	29550	29550	29600	29550	48
488	20231117	120500	778982550	29600	29650	29650	29600	86
489	20231117	120400	776436850	29600	29550	29600	29550	69
490	20231117	120300	774395000	29600	29550	29650	29550	35
491	20231117	120200	773360050	29600	29550	29600	29550	80
492	20231117	120100	770995950	29600	29550	29600	29550	66
493	20231117	120000	769043100	29550	29550	29550	29550	22
494	20231117	115900	768393000	29550	29550	29600	29550	77
495	20231117	115800	766117600	29550	29600	29650	29550	61
496	20231117	115700	764311800	29600	29550	29600	29550	66
497	20231117	115600	762358650	29550	29600	29600	29550	63
498	20231117	115500	760494400	29600	29600	29600	29550	232
499	20231117	115400	753635950	29600	29550	29600	29550	50
500	20231117	115300	752157150	29550	29600	29600	29550	100
501	20231117	115200	749201900	29600	29600	29600	29550	45
502	20231117	115100	747869950	29600	29650	29650	29600	55
503	20231117	115000	746241900	29600	29600	29600	29600	127
504	20231117	114900	742482700	29600	29650	29700	29600	69
505	20231117	114800	740438050	29600	29600	29600	29600	30
506	20231117	114700	739550050	29600	29650	29650	29600	73
507	20231117	114600	737388050	29650	29700	29700	29650	19
508	20231117	114500	736823800	29700	29750	29750	29700	26
509	20231117	114400	736050900	29850	29600	30300	29600	1367
510	20231117	114300	695191050	29600	29600	29600	29600	53
511	20231117	114200	693622250	29650	29600	29650	29600	92
512	20231117	114100	690899000	29600	29600	29600	29600	1
513	20231117	114000	690869400	29600	29600	29600	29600	102
514	20231117	113900	687850200	29650	29650	29650	29600	52
515	20231117	113800	686308450	29700	29650	29700	29600	28
516	20231117	113700	685478550	29650	29600	29650	29600	119
517	20231117	113600	681954950	29650	29650	29650	29600	64
518	20231117	113500	680060350	29600	29650	29650	29600	48
519	20231117	113400	678638450	29700	29600	29700	29600	21
520	20231117	113300	678014850	29650	29700	29700	29600	94
521	20231117	113200	675231600	29650	29600	29650	29600	46
522	20231117	113100	673869950	29600	29600	29600	29600	62
523	20231117	113000	672034750	29600	29600	29600	29600	64
524	20231117	112900	670140350	29650	29650	29650	29600	90
525	20231117	112800	667472400	29650	29650	29650	29650	314
526	20231117	112700	658162300	29700	29700	29700	29650	71
527	20231117	112600	656054150	29700	29650	29700	29650	141
528	20231117	112500	651871650	29650	29650	29650	29650	59
529	20231117	112400	650122300	29700	29650	29700	29650	28
530	20231117	112300	649291300	29650	29650	29700	29650	94
531	20231117	112200	646504150	29650	29650	29700	29650	90
532	20231117	112100	643835550	29650	29650	29650	29650	14
533	20231117	112000	643420450	29650	29750	29750	29650	61
534	20231117	111900	641611650	29700	29650	29700	29650	102
535	20231117	111800	638585700	29650	29650	29700	29650	31
536	20231117	111700	637666500	29700	29650	29700	29650	68
537	20231117	111600	635650000	29700	29700	29700	29650	55
538	20231117	111500	634018900	29700	29650	29700	29650	33
539	20231117	111400	633040400	29650	29700	29700	29650	75
540	20231117	111300	630816600	29700	29650	29700	29650	64
541	20231117	111200	628918900	29700	29700	29700	29700	63
542	20231117	111100	627047800	29700	29600	29700	29600	380
543	20231117	111000	615774600	29650	29600	29650	29600	48
544	20231117	110900	614353750	29600	29600	29600	29600	26
545	20231117	110800	613584150	29600	29600	29600	29600	12
546	20231117	110700	613228950	29600	29700	29700	29550	1197
547	20231117	110600	577784200	29700	29700	29700	29650	70
548	20231117	110500	575708450	29700	29700	29700	29650	24
549	20231117	110400	574996350	29650	29650	29700	29650	90
550	20231117	110300	572327600	29700	29700	29700	29650	63
551	20231117	110200	570459250	29650	29650	29700	29650	82
552	20231117	110100	568027850	29700	29700	29700	29700	2
553	20231117	110000	567968450	29650	29700	29700	29650	106
554	20231117	105900	564824950	29650	29650	29650	29650	59
555	20231117	105800	563075600	29650	29600	29650	29600	213
556	20231117	105700	556760900	29650	29650	29650	29650	41
557	20231117	105600	555545250	29650	29650	29650	29650	211
558	20231117	105500	549289100	29650	29650	29650	29650	27
559	20231117	105400	548488550	29650	29700	29700	29650	51
560	20231117	105300	546976350	29650	29650	29650	29650	98
561	20231117	105200	544070650	29650	29650	29650	29650	54
562	20231117	105100	542469550	29650	29650	29700	29650	155
563	20231117	105000	537873600	29650	29650	29650	29650	68
564	20231117	104900	535857400	29650	29650	29650	29650	176
565	20231117	104800	530639000	29700	29650	29700	29650	282
566	20231117	104700	522264150	29650	29650	29650	29650	54
567	20231117	104600	520663050	29700	29700	29750	29650	167
568	20231117	104500	515702800	29700	29750	29750	29700	28
569	20231117	104400	514870700	29750	29750	29750	29750	72
570	20231117	104300	512728700	29800	29800	29800	29800	8
571	20231117	104200	512490300	29800	29800	29800	29800	3
572	20231117	104100	512400900	29750	29600	29750	29600	1462
573	20231117	104000	469052050	29650	29700	29750	29650	1163
574	20231117	103900	434540000	29750	29800	29800	29750	1102
575	20231117	103800	401727950	29850	29850	29850	29850	238
576	20231117	103700	394623650	29900	29900	29900	29900	209
577	20231117	103600	388374550	29900	29900	29900	29900	49
578	20231117	103500	386909450	29900	29900	29900	29900	11
579	20231117	103400	386580550	29900	29950	29950	29900	94
580	20231117	103300	383767650	29950	30000	30000	29950	37
581	20231117	103200	382658200	30000	30000	30000	30000	25
582	20231117	103100	381908200	30050	29850	30050	29850	755
583	20231117	103000	359252100	29900	29850	29900	29850	13
584	20231117	102900	358863950	29950	29900	29950	29900	3
585	20231117	102800	358774200	29850	29850	29850	29850	11
586	20231117	102700	358445850	29850	29850	29850	29850	36
587	20231117	102600	357371250	29850	29850	29850	29850	11
588	20231117	102500	357042900	29850	29900	29900	29850	17
589	20231117	102400	356535300	29850	29850	29850	29850	131
590	20231117	102300	352624950	29850	29850	29900	29850	287
591	20231117	102200	344046150	29850	29850	29850	29850	0
592	20231117	102100	344046150	29850	29800	29850	29800	18
593	20231117	102000	343509400	29850	29850	29850	29850	41
594	20231117	101900	342285550	29850	29850	29850	29850	10
595	20231117	101800	341987050	29850	29850	29850	29850	98
596	20231117	101700	339061750	29850	29850	29850	29850	11
597	20231117	101600	338733400	29850	29850	29850	29850	34
598	20231117	101500	337718500	29850	29850	29850	29850	11
599	20231117	101400	337390150	29850	29850	29850	29850	0
600	20231117	101300	337390150	29850	29850	29850	29850	59
601	20231117	101200	335629000	29850	29850	29850	29850	325
602	20231117	101100	325927750	29900	29900	29900	29900	13
603	20231117	101000	325539050	29850	29850	29850	29850	11
604	20231117	100900	325210700	29850	29850	29900	29850	41
605	20231117	100800	323986800	29850	29900	29900	29850	153
606	20231117	100700	319412650	29900	29900	29900	29900	6
607	20231117	100600	319233250	29900	29900	29900	29900	25
608	20231117	100500	318485750	29900	29900	29900	29900	18
609	20231117	100400	317947550	29900	29950	29950	29900	415
610	20231117	100300	305537350	29950	29900	29950	29900	21
611	20231117	100200	304908950	29950	30000	30000	29950	949
612	20231117	100100	276486350	29950	29950	29950	29950	30
613	20231117	100000	275587850	29950	29950	29950	29950	0
614	20231117	095900	275587850	29950	29950	30000	29950	373
615	20231117	095800	264399600	29950	29950	29950	29950	19
616	20231117	095700	263830550	29950	29950	29950	29950	25
617	20231117	095600	263081800	29950	29950	29950	29950	48
618	20231117	095500	261644200	29900	29900	29900	29900	111
619	20231117	095400	258325300	29900	29950	29950	29900	144
620	20231117	095300	254015550	29950	29950	29950	29950	0
621	20231117	095200	254015550	29950	29950	29950	29950	25
622	20231117	095100	253266800	29950	29950	29950	29950	10
623	20231117	095000	252967300	30000	30000	30000	30000	36
624	20231117	094900	251887300	30000	30000	30000	30000	9
625	20231117	094800	251617300	30000	30000	30050	29950	236
626	20231117	094700	244545850	30000	29900	30000	29900	148
627	20231117	094600	240108800	29950	29950	29950	29950	31
628	20231117	094500	239180350	29950	29950	29950	29950	666
629	20231117	094400	219233650	29950	29950	29950	29950	0
630	20231117	094300	219233650	29950	30000	30000	29950	43
631	20231117	094200	217945300	30000	30000	30000	30000	19
632	20231117	094100	217375300	29950	29950	29950	29950	11
633	20231117	094000	217045850	29950	30000	30000	29950	111
634	20231117	093900	213720700	30050	30050	30050	30000	2078
635	20231117	093800	151284100	30100	30100	30100	30100	0
636	20231117	093700	151284100	30100	30050	30100	30050	80
637	20231117	093600	148879100	30050	30100	30100	30050	287
638	20231117	093500	140240600	30150	30150	30150	30150	0
639	20231117	093400	140240600	30150	30100	30200	30100	64
640	20231117	093300	138310300	30100	30100	30100	30100	15
641	20231117	093200	137858800	30050	30050	30050	30050	35
642	20231117	093100	136807050	30050	30050	30050	30050	0
643	20231117	093000	136807050	30050	30050	30050	30050	104
644	20231117	092900	133681850	30050	30050	30050	30050	14
645	20231117	092800	133261150	30100	30100	30100	30100	33
646	20231117	092700	132267850	30100	30100	30100	30100	14
647	20231117	092600	131846450	30200	30150	30200	30000	1519
648	20231117	092500	86181100	30150	30150	30150	30150	42
649	20231117	092400	84914800	30150	30150	30150	30150	14
650	20231117	092300	84492700	30150	30200	30200	30150	402
651	20231117	092200	72370800	30200	30200	30200	30200	25
652	20231117	092100	71615800	30200	30150	30200	30150	44
653	20231117	092000	70288000	30150	30150	30150	30150	14
654	20231117	091900	69865900	30250	30250	30250	30250	0
655	20231117	091800	69865900	30250	30200	30250	30150	416
656	20231117	091700	57320400	30250	30200	30250	30200	39
657	20231117	091600	56142500	30250	30250	30250	30200	180
658	20231117	091500	50705950	30300	30350	30350	30300	3
659	20231117	091400	50614950	30300	30300	30300	30300	17
660	20231117	091300	50099850	30300	30300	30350	30300	64
661	20231117	091200	48160600	30350	30300	30350	30300	182
662	20231117	091100	42645950	30350	30350	30350	30350	51
663	20231117	091000	41098100	30350	30300	30350	30300	151
664	20231117	090900	36517750	30250	30200	30350	30200	404
665	20231117	090800	24302650	30350	30250	30350	30250	65
666	20231117	090700	22335650	30200	30100	30200	30100	6
667	20231117	090600	22154550	30200	30150	30250	30150	22
668	20231117	090500	21489850	30100	30100	30100	30100	0
669	20231117	090400	21489850	30100	30100	30100	30100	0
670	20231117	090300	21489850	30100	30100	30100	30100	3
671	20231117	090200	21399550	30100	30150	30150	30100	106
672	20231117	090100	18206250	30100	30200	30200	30100	197
673	20231117	090000	12267950	30250	30600	30600	30250	402