KissMeData/254490/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204800	1198722400	20200	20200	20200	20200	688
3	20231117	204700	1198722400	20200	20200	20200	20200	0
4	20231117	204600	1198722400	20200	20200	20200	20200	0
5	20231117	204500	1198722400	20200	20200	20200	20200	0
6	20231117	204400	1198722400	20200	20200	20200	20200	0
7	20231117	204300	1198722400	20200	20200	20200	20200	0
8	20231117	204200	1198722400	20200	20200	20200	20200	0
9	20231117	204100	1198722400	20200	20200	20200	20200	0
10	20231117	204000	1198722400	20200	20200	20200	20200	0
11	20231117	203900	1198722400	20200	20200	20200	20200	0
12	20231117	203800	1198722400	20200	20200	20200	20200	0
13	20231117	203700	1198722400	20200	20200	20200	20200	0
14	20231117	203600	1198722400	20200	20200	20200	20200	0
15	20231117	203500	1198722400	20200	20200	20200	20200	0
16	20231117	203400	1198722400	20200	20200	20200	20200	0
17	20231117	203300	1198722400	20200	20200	20200	20200	0
18	20231117	203200	1198722400	20200	20200	20200	20200	0
19	20231117	203100	1198722400	20200	20200	20200	20200	0
20	20231117	203000	1198722400	20200	20200	20200	20200	0
21	20231117	202900	1198722400	20200	20200	20200	20200	0
22	20231117	202800	1198722400	20200	20200	20200	20200	0
23	20231117	202700	1198722400	20200	20200	20200	20200	0
24	20231117	202600	1198722400	20200	20200	20200	20200	0
25	20231117	202500	1198722400	20200	20200	20200	20200	0
26	20231117	202400	1198722400	20200	20200	20200	20200	0
27	20231117	202300	1198722400	20200	20200	20200	20200	0
28	20231117	202200	1198722400	20200	20200	20200	20200	0
29	20231117	202100	1198722400	20200	20200	20200	20200	0
30	20231117	202000	1198722400	20200	20200	20200	20200	0
31	20231117	201900	1198722400	20200	20200	20200	20200	0
32	20231117	201800	1198722400	20200	20200	20200	20200	688
33	20231117	201700	1198722400	20200	20200	20200	20200	0
34	20231117	201600	1198722400	20200	20200	20200	20200	0
35	20231117	201500	1198722400	20200	20200	20200	20200	0
36	20231117	201400	1198722400	20200	20200	20200	20200	0
37	20231117	201300	1198722400	20200	20200	20200	20200	0
38	20231117	201200	1198722400	20200	20200	20200	20200	0
39	20231117	201100	1198722400	20200	20200	20200	20200	0
40	20231117	201000	1198722400	20200	20200	20200	20200	0
41	20231117	200900	1198722400	20200	20200	20200	20200	0
42	20231117	200800	1198722400	20200	20200	20200	20200	0
43	20231117	200700	1198722400	20200	20200	20200	20200	0
44	20231117	200600	1198722400	20200	20200	20200	20200	0
45	20231117	200500	1198722400	20200	20200	20200	20200	0
46	20231117	200400	1198722400	20200	20200	20200	20200	0
47	20231117	200300	1198722400	20200	20200	20200	20200	0
48	20231117	200200	1198722400	20200	20200	20200	20200	0
49	20231117	200100	1198722400	20200	20200	20200	20200	0
50	20231117	200000	1198722400	20200	20200	20200	20200	0
51	20231117	195900	1198722400	20200	20200	20200	20200	0
52	20231117	195800	1198722400	20200	20200	20200	20200	0
53	20231117	195700	1198722400	20200	20200	20200	20200	0
54	20231117	195600	1198722400	20200	20200	20200	20200	0
55	20231117	195500	1198722400	20200	20200	20200	20200	0
56	20231117	195400	1198722400	20200	20200	20200	20200	0
57	20231117	195300	1198722400	20200	20200	20200	20200	0
58	20231117	195200	1198722400	20200	20200	20200	20200	0
59	20231117	195100	1198722400	20200	20200	20200	20200	0
60	20231117	195000	1198722400	20200	20200	20200	20200	0
61	20231117	194900	1198722400	20200	20200	20200	20200	0
62	20231117	194800	1198722400	20200	20200	20200	20200	688
63	20231117	194700	1198722400	20200	20200	20200	20200	0
64	20231117	194600	1198722400	20200	20200	20200	20200	0
65	20231117	194500	1198722400	20200	20200	20200	20200	0
66	20231117	194400	1198722400	20200	20200	20200	20200	0
67	20231117	194300	1198722400	20200	20200	20200	20200	0
68	20231117	194200	1198722400	20200	20200	20200	20200	0
69	20231117	194100	1198722400	20200	20200	20200	20200	0
70	20231117	194000	1198722400	20200	20200	20200	20200	0
71	20231117	193900	1198722400	20200	20200	20200	20200	0
72	20231117	193800	1198722400	20200	20200	20200	20200	0
73	20231117	193700	1198722400	20200	20200	20200	20200	0
74	20231117	193600	1198722400	20200	20200	20200	20200	0
75	20231117	193500	1198722400	20200	20200	20200	20200	0
76	20231117	193400	1198722400	20200	20200	20200	20200	0
77	20231117	193300	1198722400	20200	20200	20200	20200	0
78	20231117	193200	1198722400	20200	20200	20200	20200	0
79	20231117	193100	1198722400	20200	20200	20200	20200	0
80	20231117	193000	1198722400	20200	20200	20200	20200	0
81	20231117	192900	1198722400	20200	20200	20200	20200	0
82	20231117	192800	1198722400	20200	20200	20200	20200	0
83	20231117	192700	1198722400	20200	20200	20200	20200	0
84	20231117	192600	1198722400	20200	20200	20200	20200	0
85	20231117	192500	1198722400	20200	20200	20200	20200	0
86	20231117	192400	1198722400	20200	20200	20200	20200	0
87	20231117	192300	1198722400	20200	20200	20200	20200	0
88	20231117	192200	1198722400	20200	20200	20200	20200	0
89	20231117	192100	1198722400	20200	20200	20200	20200	0
90	20231117	192000	1198722400	20200	20200	20200	20200	0
91	20231117	191900	1198722400	20200	20200	20200	20200	0
92	20231117	191800	1198722400	20200	20200	20200	20200	688
93	20231117	191700	1198722400	20200	20200	20200	20200	0
94	20231117	191600	1198722400	20200	20200	20200	20200	0
95	20231117	191500	1198722400	20200	20200	20200	20200	0
96	20231117	191400	1198722400	20200	20200	20200	20200	0
97	20231117	191300	1198722400	20200	20200	20200	20200	0
98	20231117	191200	1198722400	20200	20200	20200	20200	0
99	20231117	191100	1198722400	20200	20200	20200	20200	0
100	20231117	191000	1198722400	20200	20200	20200	20200	0
101	20231117	190900	1198722400	20200	20200	20200	20200	0
102	20231117	190800	1198722400	20200	20200	20200	20200	0
103	20231117	190700	1198722400	20200	20200	20200	20200	0
104	20231117	190600	1198722400	20200	20200	20200	20200	0
105	20231117	190500	1198722400	20200	20200	20200	20200	0
106	20231117	190400	1198722400	20200	20200	20200	20200	0
107	20231117	190300	1198722400	20200	20200	20200	20200	0
108	20231117	190200	1198722400	20200	20200	20200	20200	0
109	20231117	190100	1198722400	20200	20200	20200	20200	0
110	20231117	190000	1198722400	20200	20200	20200	20200	0
111	20231117	185900	1198722400	20200	20200	20200	20200	0
112	20231117	185800	1198722400	20200	20200	20200	20200	0
113	20231117	185700	1198722400	20200	20200	20200	20200	0
114	20231117	185600	1198722400	20200	20200	20200	20200	0
115	20231117	185500	1198722400	20200	20200	20200	20200	0
116	20231117	185400	1198722400	20200	20200	20200	20200	0
117	20231117	185300	1198722400	20200	20200	20200	20200	0
118	20231117	185200	1198722400	20200	20200	20200	20200	0
119	20231117	185100	1198722400	20200	20200	20200	20200	0
120	20231117	185000	1198722400	20200	20200	20200	20200	0
121	20231117	184900	1198722400	20200	20200	20200	20200	0
122	20231117	184800	1198722400	20200	20200	20200	20200	688
123	20231117	184700	1198722400	20200	20200	20200	20200	0
124	20231117	184600	1198722400	20200	20200	20200	20200	0
125	20231117	184500	1198722400	20200	20200	20200	20200	0
126	20231117	184400	1198722400	20200	20200	20200	20200	0
127	20231117	184300	1198722400	20200	20200	20200	20200	0
128	20231117	184200	1198722400	20200	20200	20200	20200	0
129	20231117	184100	1198722400	20200	20200	20200	20200	0
130	20231117	184000	1198722400	20200	20200	20200	20200	0
131	20231117	183900	1198722400	20200	20200	20200	20200	0
132	20231117	183800	1198722400	20200	20200	20200	20200	0
133	20231117	183700	1198722400	20200	20200	20200	20200	0
134	20231117	183600	1198722400	20200	20200	20200	20200	0
135	20231117	183500	1198722400	20200	20200	20200	20200	0
136	20231117	183400	1198722400	20200	20200	20200	20200	0
137	20231117	183300	1198722400	20200	20200	20200	20200	0
138	20231117	183200	1198722400	20200	20200	20200	20200	0
139	20231117	183100	1198722400	20200	20200	20200	20200	0
140	20231117	183000	1198722400	20200	20200	20200	20200	0
141	20231117	182900	1198722400	20200	20200	20200	20200	0
142	20231117	182800	1198722400	20200	20200	20200	20200	0
143	20231117	182700	1198722400	20200	20200	20200	20200	0
144	20231117	182600	1198722400	20200	20200	20200	20200	0
145	20231117	182500	1198722400	20200	20200	20200	20200	0
146	20231117	182400	1198722400	20200	20200	20200	20200	0
147	20231117	182300	1198722400	20200	20200	20200	20200	0
148	20231117	182200	1198722400	20200	20200	20200	20200	0
149	20231117	182100	1198722400	20200	20200	20200	20200	0
150	20231117	182000	1198722400	20200	20200	20200	20200	0
151	20231117	181900	1198722400	20200	20200	20200	20200	0
152	20231117	181800	1198722400	20200	20200	20200	20200	688
153	20231117	181700	1198722400	20200	20200	20200	20200	0
154	20231117	181600	1198722400	20200	20200	20200	20200	0
155	20231117	181500	1198722400	20200	20200	20200	20200	0
156	20231117	181400	1198722400	20200	20200	20200	20200	0
157	20231117	181300	1198722400	20200	20200	20200	20200	0
158	20231117	181200	1198722400	20200	20200	20200	20200	0
159	20231117	181100	1198722400	20200	20200	20200	20200	0
160	20231117	181000	1198722400	20200	20200	20200	20200	0
161	20231117	180900	1198722400	20200	20200	20200	20200	0
162	20231117	180800	1198722400	20200	20200	20200	20200	0
163	20231117	180700	1198722400	20200	20200	20200	20200	0
164	20231117	180600	1198722400	20200	20200	20200	20200	0
165	20231117	180500	1198722400	20200	20200	20200	20200	0
166	20231117	180400	1198722400	20200	20200	20200	20200	0
167	20231117	180300	1198722400	20200	20200	20200	20200	0
168	20231117	180200	1198722400	20200	20200	20200	20200	0
169	20231117	180100	1198722400	20200	20200	20200	20200	0
170	20231117	180000	1198722400	20200	20200	20200	20200	0
171	20231117	175900	1198722400	20200	20200	20200	20200	0
172	20231117	175800	1198722400	20200	20200	20200	20200	0
173	20231117	175700	1198722400	20200	20200	20200	20200	0
174	20231117	175600	1198722400	20200	20200	20200	20200	0
175	20231117	175500	1198722400	20200	20200	20200	20200	0
176	20231117	175400	1198722400	20200	20200	20200	20200	0
177	20231117	175300	1198722400	20200	20200	20200	20200	0
178	20231117	175200	1198722400	20200	20200	20200	20200	0
179	20231117	175100	1198722400	20200	20200	20200	20200	0
180	20231117	175000	1198722400	20200	20200	20200	20200	0
181	20231117	174900	1198722400	20200	20200	20200	20200	0
182	20231117	174800	1198722400	20200	20200	20200	20200	688
183	20231117	174700	1198722400	20200	20200	20200	20200	0
184	20231117	174600	1198722400	20200	20200	20200	20200	0
185	20231117	174500	1198722400	20200	20200	20200	20200	0
186	20231117	174400	1198722400	20200	20200	20200	20200	0
187	20231117	174300	1198722400	20200	20200	20200	20200	0
188	20231117	174200	1198722400	20200	20200	20200	20200	0
189	20231117	174100	1198722400	20200	20200	20200	20200	0
190	20231117	174000	1198722400	20200	20200	20200	20200	0
191	20231117	173900	1198722400	20200	20200	20200	20200	0
192	20231117	173800	1198722400	20200	20200	20200	20200	0
193	20231117	173700	1198722400	20200	20200	20200	20200	0
194	20231117	173600	1198722400	20200	20200	20200	20200	0
195	20231117	173500	1198722400	20200	20200	20200	20200	0
196	20231117	173400	1198722400	20200	20200	20200	20200	0
197	20231117	173300	1198722400	20200	20200	20200	20200	0
198	20231117	173200	1198722400	20200	20200	20200	20200	0
199	20231117	173100	1198722400	20200	20200	20200	20200	0
200	20231117	173000	1198722400	20200	20200	20200	20200	0
201	20231117	172900	1198722400	20200	20200	20200	20200	0
202	20231117	172800	1198722400	20200	20200	20200	20200	0
203	20231117	172700	1198722400	20200	20200	20200	20200	0
204	20231117	172600	1198722400	20200	20200	20200	20200	0
205	20231117	172500	1198722400	20200	20200	20200	20200	0
206	20231117	172400	1198722400	20200	20200	20200	20200	0
207	20231117	172300	1198722400	20200	20200	20200	20200	0
208	20231117	172200	1198722400	20200	20200	20200	20200	0
209	20231117	172100	1198722400	20200	20200	20200	20200	0
210	20231117	172000	1198722400	20200	20200	20200	20200	0
211	20231117	171900	1198722400	20200	20200	20200	20200	0
212	20231117	171800	1198722400	20200	20200	20200	20200	688
213	20231117	171700	1198722400	20200	20200	20200	20200	0
214	20231117	171600	1198722400	20200	20200	20200	20200	0
215	20231117	171500	1198722400	20200	20200	20200	20200	0
216	20231117	171400	1198722400	20200	20200	20200	20200	0
217	20231117	171300	1198722400	20200	20200	20200	20200	0
218	20231117	171200	1198722400	20200	20200	20200	20200	0
219	20231117	171100	1198722400	20200	20200	20200	20200	0
220	20231117	171000	1198722400	20200	20200	20200	20200	0
221	20231117	170900	1198722400	20200	20200	20200	20200	0
222	20231117	170800	1198722400	20200	20200	20200	20200	0
223	20231117	170700	1198722400	20200	20200	20200	20200	0
224	20231117	170600	1198722400	20200	20200	20200	20200	0
225	20231117	170500	1198722400	20200	20200	20200	20200	0
226	20231117	170400	1198722400	20200	20200	20200	20200	0
227	20231117	170300	1198722400	20200	20200	20200	20200	0
228	20231117	170200	1198722400	20200	20200	20200	20200	0
229	20231117	170100	1198722400	20200	20200	20200	20200	0
230	20231117	170000	1198722400	20200	20200	20200	20200	0
231	20231117	165900	1198722400	20200	20200	20200	20200	0
232	20231117	165800	1198722400	20200	20200	20200	20200	0
233	20231117	165700	1198722400	20200	20200	20200	20200	0
234	20231117	165600	1198722400	20200	20200	20200	20200	0
235	20231117	165500	1198722400	20200	20200	20200	20200	0
236	20231117	165400	1198722400	20200	20200	20200	20200	0
237	20231117	165300	1198722400	20200	20200	20200	20200	0
238	20231117	165200	1198722400	20200	20200	20200	20200	0
239	20231117	165100	1198722400	20200	20200	20200	20200	0
240	20231117	165000	1198722400	20200	20200	20200	20200	0
241	20231117	164900	1198722400	20200	20200	20200	20200	0
242	20231117	164800	1198722400	20200	20200	20200	20200	688
243	20231117	164700	1198722400	20200	20200	20200	20200	0
244	20231117	164600	1198722400	20200	20200	20200	20200	0
245	20231117	164500	1198722400	20200	20200	20200	20200	0
246	20231117	164400	1198722400	20200	20200	20200	20200	0
247	20231117	164300	1198722400	20200	20200	20200	20200	0
248	20231117	164200	1198722400	20200	20200	20200	20200	0
249	20231117	164100	1198722400	20200	20200	20200	20200	0
250	20231117	164000	1198722400	20200	20200	20200	20200	0
251	20231117	163900	1198722400	20200	20200	20200	20200	0
252	20231117	163800	1198722400	20200	20200	20200	20200	0
253	20231117	163700	1198722400	20200	20200	20200	20200	0
254	20231117	163600	1198722400	20200	20200	20200	20200	0
255	20231117	163500	1198722400	20200	20200	20200	20200	0
256	20231117	163400	1198722400	20200	20200	20200	20200	0
257	20231117	163300	1198722400	20200	20200	20200	20200	0
258	20231117	163200	1198722400	20200	20200	20200	20200	0
259	20231117	163100	1198722400	20200	20200	20200	20200	0
260	20231117	163000	1198722400	20200	20200	20200	20200	0
261	20231117	162900	1198722400	20200	20200	20200	20200	0
262	20231117	162800	1198722400	20200	20200	20200	20200	0
263	20231117	162700	1198722400	20200	20200	20200	20200	0
264	20231117	162600	1198722400	20200	20200	20200	20200	0
265	20231117	162500	1198722400	20200	20200	20200	20200	0
266	20231117	162400	1198722400	20200	20200	20200	20200	0
267	20231117	162300	1198722400	20200	20200	20200	20200	0
268	20231117	162200	1198722400	20200	20200	20200	20200	0
269	20231117	162100	1198722400	20200	20200	20200	20200	0
270	20231117	162000	1198722400	20200	20200	20200	20200	0
271	20231117	161900	1198722400	20200	20200	20200	20200	0
272	20231117	161800	1198722400	20200	20200	20200	20200	688
273	20231117	161700	1198722400	20200	20200	20200	20200	0
274	20231117	161600	1198722400	20200	20200	20200	20200	0
275	20231117	161500	1198722400	20200	20200	20200	20200	0
276	20231117	161400	1198722400	20200	20200	20200	20200	0
277	20231117	161300	1198722400	20200	20200	20200	20200	0
278	20231117	161200	1198722400	20200	20200	20200	20200	0
279	20231117	161100	1198722400	20200	20200	20200	20200	0
280	20231117	161000	1198722400	20200	20200	20200	20200	0
281	20231117	160900	1198722400	20200	20200	20200	20200	0
282	20231117	160800	1198722400	20200	20200	20200	20200	0
283	20231117	160700	1198722400	20200	20200	20200	20200	0
284	20231117	160600	1198722400	20200	20200	20200	20200	0
285	20231117	160500	1198722400	20200	20200	20200	20200	0
286	20231117	160400	1198722400	20200	20200	20200	20200	0
287	20231117	160300	1198722400	20200	20200	20200	20200	0
288	20231117	160200	1198722400	20200	20200	20200	20200	0
289	20231117	160100	1198722400	20200	20200	20200	20200	0
290	20231117	160000	1198722400	20200	20200	20200	20200	0
291	20231117	155900	1198722400	20200	20200	20200	20200	0
292	20231117	155800	1198722400	20200	20200	20200	20200	0
293	20231117	155700	1198722400	20200	20200	20200	20200	0
294	20231117	155600	1198722400	20200	20200	20200	20200	0
295	20231117	155500	1198722400	20200	20200	20200	20200	0
296	20231117	155400	1198722400	20200	20200	20200	20200	0
297	20231117	155300	1198722400	20200	20200	20200	20200	0
298	20231117	155200	1198722400	20200	20200	20200	20200	0
299	20231117	155100	1198722400	20200	20200	20200	20200	0
300	20231117	155000	1198722400	20200	20200	20200	20200	0
301	20231117	154900	1198722400	20200	20200	20200	20200	0
302	20231117	154800	1198722400	20200	20200	20200	20200	688
303	20231117	154700	1198722400	20200	20200	20200	20200	0
304	20231117	154600	1198722400	20200	20200	20200	20200	0
305	20231117	154500	1198722400	20200	20200	20200	20200	0
306	20231117	154400	1198722400	20200	20200	20200	20200	0
307	20231117	154300	1198722400	20200	20200	20200	20200	0
308	20231117	154200	1198722400	20200	20200	20200	20200	0
309	20231117	154100	1198722400	20200	20200	20200	20200	0
310	20231117	154000	1198722400	20200	20200	20200	20200	0
311	20231117	153900	1198722400	20200	20200	20200	20200	0
312	20231117	153800	1198722400	20200	20200	20200	20200	0
313	20231117	153700	1198722400	20200	20200	20200	20200	0
314	20231117	153600	1198722400	20200	20200	20200	20200	0
315	20231117	153500	1198722400	20200	20200	20200	20200	0
316	20231117	153400	1198722400	20200	20200	20200	20200	0
317	20231117	153300	1198722400	20200	20200	20200	20200	0
318	20231117	153200	1198722400	20200	20200	20200	20200	0
319	20231117	153100	1198722400	20200	20200	20200	20200	0
320	20231117	153000	1198722400	20200	20200	20200	20200	688
321	20231117	152900	1184824800	20150	20150	20150	20150	0
322	20231117	152800	1184824800	20150	20150	20150	20150	0
323	20231117	152700	1184824800	20150	20150	20150	20150	0
324	20231117	152600	1184824800	20150	20150	20150	20150	0
325	20231117	152500	1184824800	20150	20150	20150	20150	0
326	20231117	152400	1184824800	20150	20150	20150	20150	0
327	20231117	152300	1184824800	20150	20150	20150	20150	0
328	20231117	152200	1184824800	20150	20150	20150	20150	0
329	20231117	152100	1184824800	20150	20150	20150	20150	0
330	20231117	152000	1184824800	20150	20150	20150	20150	0
331	20231117	151900	1184824800	20150	20200	20200	20150	235
332	20231117	151800	1180081800	20150	20150	20150	20150	1
333	20231117	151700	1180061650	20200	20150	20200	20100	931
334	20231117	151600	1161257300	20100	20150	20150	20100	31
335	20231117	151500	1160632750	20150	20200	20200	20150	453
336	20231117	151400	1151503550	20150	20150	20150	20150	0
337	20231117	151300	1151503550	20150	20150	20150	20150	10
338	20231117	151200	1151302050	20150	20150	20150	20150	20
339	20231117	151100	1150899050	20200	20150	20200	20150	112
340	20231117	151000	1148636800	20150	20150	20150	20150	196
341	20231117	150900	1144687400	20150	20150	20150	20100	157
342	20231117	150800	1141523950	20100	20150	20150	20100	69
343	20231117	150700	1140136200	20100	20100	20100	20100	0
344	20231117	150600	1140136200	20100	20100	20100	20100	948
345	20231117	150500	1121081400	20100	20200	20200	20100	2430
346	20231117	150400	1072182750	20200	20200	20200	20200	0
347	20231117	150300	1072182750	20200	20200	20200	20200	55
348	20231117	150200	1071071750	20150	20200	20200	20150	1627
349	20231117	150100	1038235750	20200	20200	20200	20200	0
350	20231117	150000	1038235750	20200	20200	20200	20200	0
351	20231117	145900	1038235750	20200	20200	20200	20200	0
352	20231117	145800	1038235750	20200	20200	20250	20200	191
353	20231117	145700	1034377500	20200	20200	20200	20200	652
354	20231117	145600	1021207100	20200	20200	20200	20200	9
355	20231117	145500	1021025300	20150	20150	20150	20150	120
356	20231117	145400	1018607300	20150	20150	20150	20150	20
357	20231117	145300	1018204300	20150	20150	20150	20150	0
358	20231117	145200	1018204300	20150	20150	20150	20150	0
359	20231117	145100	1018204300	20150	20150	20150	20150	56
360	20231117	145000	1017075900	20150	20150	20150	20150	0
361	20231117	144900	1017075900	20150	20150	20150	20150	0
362	20231117	144800	1017075900	20150	20200	20200	20150	197
363	20231117	144700	1013099900	20200	20200	20200	20200	78
364	20231117	144600	1011524300	20200	20200	20200	20200	38
365	20231117	144500	1010756700	20150	20150	20150	20150	0
366	20231117	144400	1010756700	20150	20150	20150	20150	0
367	20231117	144300	1010756700	20150	20150	20150	20150	340
368	20231117	144200	1003905700	20150	20150	20150	20150	0
369	20231117	144100	1003905700	20150	20150	20150	20150	0
370	20231117	144000	1003905700	20150	20150	20150	20150	0
371	20231117	143900	1003905700	20150	20150	20150	20150	0
372	20231117	143800	1003905700	20150	20150	20150	20150	1
373	20231117	143700	1003885550	20200	20200	20200	20200	6
374	20231117	143600	1003764350	20150	20150	20150	20150	0
375	20231117	143500	1003764350	20150	20150	20150	20150	0
376	20231117	143400	1003764350	20150	20150	20150	20150	0
377	20231117	143300	1003764350	20150	20150	20150	20150	0
378	20231117	143200	1003764350	20150	20150	20150	20150	0
379	20231117	143100	1003764350	20150	20150	20150	20150	12
380	20231117	143000	1003522550	20200	20200	20200	20200	1197
381	20231117	142900	979343150	20200	20200	20200	20200	0
382	20231117	142800	979343150	20200	20200	20200	20200	0
383	20231117	142700	979343150	20200	20200	20200	20200	0
384	20231117	142600	979343150	20200	20200	20200	20200	45
385	20231117	142500	978434150	20200	20200	20200	20200	0
386	20231117	142400	978434150	20200	20200	20200	20200	0
387	20231117	142300	978434150	20200	20200	20200	20200	0
388	20231117	142200	978434150	20200	20200	20200	20200	569
389	20231117	142100	966940350	20200	20200	20200	20200	0
390	20231117	142000	966940350	20200	20200	20200	20200	15
391	20231117	141900	966637350	20200	20250	20250	20200	95
392	20231117	141800	964713800	20300	20300	20300	20300	0
393	20231117	141700	964713800	20300	20300	20300	20300	0
394	20231117	141600	964713800	20300	20300	20300	20300	32
395	20231117	141500	964064200	20300	20300	20300	20300	3
396	20231117	141400	964003300	20300	20300	20300	20300	0
397	20231117	141300	964003300	20300	20300	20300	20300	1229
398	20231117	141200	939054600	20250	20250	20250	20250	700
399	20231117	141100	924879600	20250	20250	20250	20250	196
400	20231117	141000	920910600	20250	20250	20250	20250	0
401	20231117	140900	920910600	20250	20250	20250	20250	0
402	20231117	140800	920910600	20250	20250	20250	20250	0
403	20231117	140700	920910600	20250	20250	20250	20250	1
404	20231117	140600	920890350	20250	20250	20250	20250	7
405	20231117	140500	920748600	20200	20200	20200	20200	24
406	20231117	140400	920263800	20250	20250	20250	20250	98
407	20231117	140300	918279300	20250	20250	20250	20250	0
408	20231117	140200	918279300	20250	20250	20250	20250	0
409	20231117	140100	918279300	20250	20250	20250	20250	5
410	20231117	140000	918178050	20200	20200	20200	20200	379
411	20231117	135900	910522250	20200	20200	20200	20200	122
412	20231117	135800	908057850	20150	20150	20150	20150	1
413	20231117	135700	908037700	20150	20150	20150	20150	0
414	20231117	135600	908037700	20150	20150	20150	20150	59
415	20231117	135500	906848850	20200	20200	20200	20200	17
416	20231117	135400	906505450	20200	20200	20200	20200	0
417	20231117	135300	906505450	20200	20200	20200	20200	0
418	20231117	135200	906505450	20200	20200	20200	20200	0
419	20231117	135100	906505450	20200	20200	20200	20200	0
420	20231117	135000	906505450	20200	20200	20200	20200	2
421	20231117	134900	906465050	20200	20200	20200	20200	0
422	20231117	134800	906465050	20200	20200	20200	20200	20
423	20231117	134700	906061050	20200	20200	20200	20200	111
424	20231117	134600	903818850	20200	20200	20200	20200	0
425	20231117	134500	903818850	20200	20200	20200	20200	30
426	20231117	134400	903212850	20150	20150	20150	20150	0
427	20231117	134300	903212850	20150	20150	20150	20150	200
428	20231117	134200	899182850	20150	20150	20150	20150	38
429	20231117	134100	898417150	20150	20150	20150	20150	250
430	20231117	134000	893379650	20150	20150	20150	20150	0
431	20231117	133900	893379650	20150	20150	20150	20150	0
432	20231117	133800	893379650	20150	20150	20150	20150	0
433	20231117	133700	893379650	20150	20150	20150	20150	500
434	20231117	133600	883304650	20150	20150	20150	20150	0
435	20231117	133500	883304650	20150	20150	20150	20150	0
436	20231117	133400	883304650	20150	20150	20150	20150	0
437	20231117	133300	883304650	20150	20150	20150	20150	0
438	20231117	133200	883304650	20150	20150	20150	20150	39
439	20231117	133100	882518800	20150	20150	20150	20150	179
440	20231117	133000	878911950	20150	20150	20150	20150	0
441	20231117	132900	878911950	20150	20150	20150	20150	2
442	20231117	132800	878871650	20150	20150	20150	20150	49
443	20231117	132700	877884300	20150	20150	20150	20150	200
444	20231117	132600	873854300	20150	20150	20150	20150	100
445	20231117	132500	871839300	20150	20150	20150	20150	306
446	20231117	132400	865673400	20150	20150	20150	20150	0
447	20231117	132300	865673400	20150	20150	20150	20150	0
448	20231117	132200	865673400	20150	20150	20150	20150	509
449	20231117	132100	855417050	20150	20150	20150	20150	140
450	20231117	132000	852596050	20150	20150	20150	20150	145
451	20231117	131900	849674300	20150	20150	20150	20150	277
452	20231117	131800	844092750	20200	20200	20200	20200	0
453	20231117	131700	844092750	20200	20200	20200	20200	0
454	20231117	131600	844092750	20200	20200	20200	20200	1
455	20231117	131500	844072550	20150	20150	20150	20150	0
456	20231117	131400	844072550	20150	20150	20150	20150	8
457	20231117	131300	843911350	20150	20200	20200	20150	64
458	20231117	131200	842618700	20200	20200	20200	20200	0
459	20231117	131100	842618700	20200	20200	20200	20200	10
460	20231117	131000	842416700	20200	20200	20200	20200	3
461	20231117	130900	842356100	20200	20200	20200	20200	22
462	20231117	130800	841911700	20200	20150	20200	20150	88
463	20231117	130700	840134850	20150	20150	20150	20150	95
464	20231117	130600	838220600	20150	20150	20150	20150	1
465	20231117	130500	838200450	20200	20200	20200	20200	0
466	20231117	130400	838200450	20200	20150	20200	20150	148
467	20231117	130300	835218150	20150	20150	20150	20150	0
468	20231117	130200	835218150	20150	20200	20200	20150	13
469	20231117	130100	834955650	20200	20200	20200	20200	20
470	20231117	130000	834551650	20200	20200	20200	20200	0
471	20231117	125900	834551650	20200	20200	20200	20200	51
472	20231117	125800	833521450	20200	20200	20200	20200	98
473	20231117	125700	831541850	20200	20200	20200	20200	0
474	20231117	125600	831541850	20200	20200	20200	20200	80
475	20231117	125500	829925850	20200	20200	20200	20150	529
476	20231117	125400	819263950	20200	20200	20200	20200	0
477	20231117	125300	819263950	20200	20200	20200	20200	120
478	20231117	125200	816839950	20200	20200	20200	20200	1
479	20231117	125100	816819750	20200	20200	20200	20200	0
480	20231117	125000	816819750	20200	20200	20200	20200	65
481	20231117	124900	815506750	20200	20200	20200	20200	5
482	20231117	124800	815405750	20200	20200	20200	20200	1
483	20231117	124700	815385550	20200	20150	20200	20150	115
484	20231117	124600	813066250	20200	20200	20200	20200	0
485	20231117	124500	813066250	20200	20200	20200	20200	0
486	20231117	124400	813066250	20200	20200	20200	20200	95
487	20231117	124300	811147250	20200	20200	20200	20200	0
488	20231117	124200	811147250	20200	20200	20200	20200	0
489	20231117	124100	811147250	20200	20200	20200	20200	0
490	20231117	124000	811147250	20200	20200	20200	20200	0
491	20231117	123900	811147250	20200	20200	20200	20200	0
492	20231117	123800	811147250	20200	20200	20200	20200	77
493	20231117	123700	809591850	20200	20200	20200	20200	0
494	20231117	123600	809591850	20200	20200	20200	20200	0
495	20231117	123500	809591850	20200	20200	20200	20200	1
496	20231117	123400	809571650	20200	20200	20200	20200	0
497	20231117	123300	809571650	20200	20200	20200	20200	0
498	20231117	123200	809571650	20200	20200	20200	20200	0
499	20231117	123100	809571650	20200	20200	20200	20200	0
500	20231117	123000	809571650	20200	20200	20200	20200	0
501	20231117	122900	809571650	20200	20200	20200	20200	323
502	20231117	122800	803047050	20200	20200	20200	20200	0
503	20231117	122700	803047050	20200	20200	20200	20200	0
504	20231117	122600	803047050	20200	20200	20200	20200	20
505	20231117	122500	802643050	20200	20200	20200	20200	0
506	20231117	122400	802643050	20200	20200	20200	20200	60
507	20231117	122300	801431050	20200	20200	20200	20200	0
508	20231117	122200	801431050	20200	20200	20200	20200	0
509	20231117	122100	801431050	20200	20200	20200	20200	120
510	20231117	122000	799007050	20300	20300	20300	20300	0
511	20231117	121900	799007050	20300	20300	20300	20300	0
512	20231117	121800	799007050	20300	20200	20300	20200	86
513	20231117	121700	797269350	20200	20200	20200	20200	20
514	20231117	121600	796865350	20200	20200	20200	20200	2
515	20231117	121500	796824950	20200	20200	20200	20200	100
516	20231117	121400	794804950	20200	20200	20200	20200	0
517	20231117	121300	794804950	20200	20200	20200	20200	5
518	20231117	121200	794703950	20200	20200	20200	20200	100
519	20231117	121100	792683950	20200	20200	20300	20200	165
520	20231117	121000	789350550	20200	20200	20200	20200	0
521	20231117	120900	789350550	20200	20200	20200	20200	0
522	20231117	120800	789350550	20200	20200	20200	20200	45
523	20231117	120700	788441550	20200	20200	20200	20200	0
524	20231117	120600	788441550	20200	20200	20200	20200	0
525	20231117	120500	788441550	20200	20200	20200	20200	1
526	20231117	120400	788421350	20200	20200	20200	20200	94
527	20231117	120300	786522550	20250	20250	20250	20250	0
528	20231117	120200	786522550	20250	20250	20250	20250	35
529	20231117	120100	785813800	20250	20250	20250	20250	0
530	20231117	120000	785813800	20250	20250	20250	20250	0
531	20231117	115900	785813800	20250	20250	20250	20250	4
532	20231117	115800	785732800	20250	20250	20250	20250	0
533	20231117	115700	785732800	20250	20250	20250	20250	98
534	20231117	115600	783748300	20200	20250	20250	20200	164
535	20231117	115500	780428100	20300	20300	20300	20300	0
536	20231117	115400	780428100	20300	20300	20300	20300	0
537	20231117	115300	780428100	20300	20300	20300	20300	625
538	20231117	115200	767740600	20350	20350	20350	20350	5
539	20231117	115100	767638850	20300	20300	20300	20300	0
540	20231117	115000	767638850	20300	20300	20300	20300	216
541	20231117	114900	763254050	20300	20300	20300	20300	50
542	20231117	114800	762239050	20250	20250	20250	20250	0
543	20231117	114700	762239050	20250	20250	20250	20250	8
544	20231117	114600	762077050	20250	20250	20250	20250	89
545	20231117	114500	760274800	20250	20250	20250	20250	99
546	20231117	114400	758270050	20300	20300	20300	20300	2
547	20231117	114300	758229450	20300	20300	20300	20300	3
548	20231117	114200	758168550	20300	20300	20300	20300	0
549	20231117	114100	758168550	20300	20300	20300	20300	0
550	20231117	114000	758168550	20300	20300	20300	20300	0
551	20231117	113900	758168550	20300	20300	20300	20300	35
552	20231117	113800	757458050	20300	20300	20300	20300	15
553	20231117	113700	757153550	20300	20300	20300	20300	10
554	20231117	113600	756950550	20350	20350	20350	20350	20
555	20231117	113500	756543550	20300	20300	20300	20300	0
556	20231117	113400	756543550	20300	20300	20300	20300	0
557	20231117	113300	756543550	20300	20300	20300	20300	258
558	20231117	113200	751306150	20300	20300	20300	20300	1
559	20231117	113100	751285850	20300	20350	20350	20300	283
560	20231117	113000	745539950	20300	20300	20300	20300	257
561	20231117	112900	740322850	20300	20300	20300	20300	15
562	20231117	112800	740018350	20300	20300	20300	20300	0
563	20231117	112700	740018350	20300	20300	20300	20300	20
564	20231117	112600	739612350	20300	20300	20300	20300	90
565	20231117	112500	737785350	20200	20200	20200	20200	19
566	20231117	112400	737401550	20250	20250	20250	20250	0
567	20231117	112300	737401550	20250	20250	20250	20250	1000
568	20231117	112200	717151550	20250	20250	20250	20250	0
569	20231117	112100	717151550	20250	20250	20250	20250	113
570	20231117	112000	714863300	20250	20250	20250	20250	2
571	20231117	111900	714822800	20200	20200	20200	20200	250
572	20231117	111800	709772800	20200	20200	20200	20200	200
573	20231117	111700	705732800	20200	20200	20200	20200	0
574	20231117	111600	705732800	20200	20200	20200	20200	0
575	20231117	111500	705732800	20200	20200	20200	20200	202
576	20231117	111400	701652400	20200	20200	20200	20200	0
577	20231117	111300	701652400	20200	20200	20200	20200	670
578	20231117	111200	688118400	20200	20200	20200	20200	0
579	20231117	111100	688118400	20200	20200	20200	20200	274
580	20231117	111000	682583600	20250	20250	20250	20250	10
581	20231117	110900	682381100	20200	20250	20250	20200	14
582	20231117	110800	682098050	20250	20250	20250	20250	0
583	20231117	110700	682098050	20250	20200	20250	20200	55
584	20231117	110600	680986800	20200	20200	20200	20200	45
585	20231117	110500	680077800	20200	20200	20200	20200	89
586	20231117	110400	678280000	20200	20200	20200	20200	0
587	20231117	110300	678280000	20200	20200	20200	20200	10
588	20231117	110200	678078000	20200	20250	20250	20200	19
589	20231117	110100	677693700	20250	20250	20250	20250	1
590	20231117	110000	677673450	20250	20250	20250	20250	99
591	20231117	105900	675668700	20250	20250	20250	20250	201
592	20231117	105800	671598450	20200	20200	20200	20200	50
593	20231117	105700	670588450	20200	20250	20250	20200	208
594	20231117	105600	666386450	20250	20250	20250	20250	743
595	20231117	105500	651340700	20250	20250	20250	20250	0
596	20231117	105400	651340700	20250	20300	20300	20250	121
597	20231117	105300	648890400	20300	20350	20350	20300	1984
598	20231117	105200	608574200	20350	20350	20350	20350	200
599	20231117	105100	604504200	20350	20350	20350	20350	76
600	20231117	105000	602957600	20350	20350	20350	20350	55
601	20231117	104900	601838350	20350	20350	20350	20350	91
602	20231117	104800	599986500	20400	20350	20400	20350	148
603	20231117	104700	596974650	20400	20400	20400	20400	39
604	20231117	104600	596179050	20400	20400	20400	20400	306
605	20231117	104500	589936650	20400	20400	20400	20400	10
606	20231117	104400	589732650	20400	20400	20400	20400	62
607	20231117	104300	588467850	20400	20350	20400	20350	10
608	20231117	104200	588264100	20350	20350	20350	20350	210
609	20231117	104100	583990600	20350	20350	20350	20350	0
610	20231117	104000	583990600	20350	20350	20350	20350	110
611	20231117	103900	581752100	20400	20400	20400	20400	26
612	20231117	103800	581221700	20400	20400	20400	20400	3
613	20231117	103700	581160500	20400	20400	20400	20400	0
614	20231117	103600	581160500	20400	20400	20400	20350	42
615	20231117	103500	580304200	20400	20400	20400	20400	74
616	20231117	103400	578794600	20400	20400	20400	20400	0
617	20231117	103300	578794600	20400	20400	20400	20400	96
618	20231117	103200	576836200	20400	20400	20400	20400	0
619	20231117	103100	576836200	20400	20400	20400	20400	49
620	20231117	103000	575836600	20400	20400	20400	20400	1
621	20231117	102900	575816200	20350	20350	20350	20350	50
622	20231117	102800	574798700	20350	20350	20350	20350	0
623	20231117	102700	574798700	20350	20400	20400	20350	253
624	20231117	102600	569639350	20450	20450	20450	20450	2
625	20231117	102500	569598450	20450	20450	20450	20450	0
626	20231117	102400	569598450	20450	20450	20450	20450	47
627	20231117	102300	568637300	20350	20350	20350	20350	60
628	20231117	102200	567416300	20350	20400	20400	20350	202
629	20231117	102100	563298250	20400	20400	20400	20400	27
630	20231117	102000	562747450	20400	20450	20450	20400	547
631	20231117	101900	551588450	20450	20450	20450	20450	602
632	20231117	101800	539277550	20500	20500	20500	20500	4
633	20231117	101700	539195550	20500	20500	20500	20500	8
634	20231117	101600	539031550	20500	20500	20500	20500	53
635	20231117	101500	537945050	20500	20500	20500	20500	69
636	20231117	101400	536530550	20500	20550	20550	20500	19
637	20231117	101300	536140300	20550	20550	20550	20550	16
638	20231117	101200	535811500	20550	20550	20550	20550	522
639	20231117	101100	525084400	20550	20450	20550	20450	1671
640	20231117	101000	490811000	20450	20450	20450	20450	8
641	20231117	100900	490647400	20400	20400	20400	20400	5
642	20231117	100800	490545400	20400	20400	20400	20400	0
643	20231117	100700	490545400	20400	20400	20400	20400	80
644	20231117	100600	488913400	20450	20450	20450	20450	150
645	20231117	100500	485845900	20450	20450	20450	20450	580
646	20231117	100400	473984900	20450	20500	20500	20450	7
647	20231117	100300	473841700	20500	20500	20500	20500	2
648	20231117	100200	473800700	20500	20500	20500	20450	31
649	20231117	100100	473165700	20450	20450	20450	20450	11
650	20231117	100000	472940750	20400	20400	20400	20400	0
651	20231117	095900	472940750	20400	20400	20400	20400	16
652	20231117	095800	472614350	20400	20400	20400	20400	90
653	20231117	095700	470778350	20400	20400	20400	20400	0
654	20231117	095600	470778350	20400	20450	20450	20400	121
655	20231117	095500	468309900	20400	20450	20450	20400	75
656	20231117	095400	466777350	20450	20450	20450	20450	50
657	20231117	095300	465754850	20450	20500	20500	20450	70
658	20231117	095200	464322350	20500	20450	20500	20450	127
659	20231117	095100	461723250	20500	20500	20500	20500	1
660	20231117	095000	461702750	20500	20500	20500	20450	137
661	20231117	094900	458896600	20500	20500	20500	20500	51
662	20231117	094800	457851100	20400	20400	20400	20400	20
663	20231117	094700	457443100	20400	20400	20400	20400	96
664	20231117	094600	455484700	20300	20300	20300	20300	0
665	20231117	094500	455484700	20300	20300	20300	20300	11
666	20231117	094400	455261400	20300	20350	20350	20300	175
667	20231117	094300	451707050	20350	20350	20350	20350	110
668	20231117	094200	449468550	20350	20350	20350	20350	57
669	20231117	094100	448308600	20350	20350	20350	20350	47
670	20231117	094000	447352150	20350	20400	20400	20350	122
671	20231117	093900	444863400	20350	20350	20350	20350	144
672	20231117	093800	441933000	20350	20400	20400	20350	430
673	20231117	093700	433164850	20450	20450	20450	20400	156
674	20231117	093600	429974800	20450	20500	20500	20450	219
675	20231117	093500	425486350	20500	20550	20600	20500	272
676	20231117	093400	419896400	20600	20500	20600	20500	142
677	20231117	093300	416977200	20550	20550	20550	20500	1076
678	20231117	093200	394866400	20550	20400	20550	20400	1626
679	20231117	093100	361547200	20400	20300	20400	20300	2260
680	20231117	093000	315463200	20300	20300	20300	20300	356
681	20231117	092900	308236400	20400	20400	20400	20400	62
682	20231117	092800	306971600	20400	20400	20450	20300	767
683	20231117	092700	291334800	20400	20400	20400	20400	39
684	20231117	092600	290539200	20400	20400	20400	20400	194
685	20231117	092500	286581600	20400	20350	20400	20350	35
686	20231117	092400	285869250	20400	20400	20400	20400	108
687	20231117	092300	283666050	20300	20300	20350	20300	308
688	20231117	092200	277403350	20300	20300	20300	20300	309
689	20231117	092100	271130650	20300	20300	20300	20300	691
690	20231117	092000	257103350	20300	20300	20300	20300	12
691	20231117	091900	256859750	20300	20300	20300	20300	1
692	20231117	091800	256839450	20400	20400	20450	20400	170
693	20231117	091700	253371300	20300	20300	20300	20300	21
694	20231117	091600	252945000	20300	20450	20450	20300	3
695	20231117	091500	252883800	20450	20400	20500	20400	979
696	20231117	091400	232866050	20400	20200	20400	20200	817
697	20231117	091300	216293600	20200	20200	20200	20200	1
698	20231117	091200	216273400	20250	20200	20250	20200	127
699	20231117	091100	213707950	20200	20050	20200	20050	2861
700	20231117	091000	156232850	20100	20200	20200	20100	1908
701	20231117	090900	117813950	20200	20250	20250	20200	480
702	20231117	090800	108117400	20300	20250	20300	20250	307
703	20231117	090700	101895300	20300	20200	20300	20200	509
704	20231117	090600	91609900	20200	20300	20300	20200	1188
705	20231117	090500	67569500	20300	20400	20400	20300	25
706	20231117	090400	67061800	20300	20350	20350	20300	141
707	20231117	090300	64197650	20300	20250	20300	20250	522
708	20231117	090200	53624950	20250	20350	20350	20250	149
709	20231117	090100	50602150	20350	20350	20350	20350	247
710	20231117	090000	45575700	20500	20350	20500	20350	2239