KissMeData/104460/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	200200	407470340	20100	20100	20100	20100	531
3	20231116	200100	407470340	20100	20100	20100	20100	0
4	20231116	200000	407470340	20100	20100	20100	20100	0
5	20231116	195900	407470340	20100	20100	20100	20100	0
6	20231116	195800	407470340	20100	20100	20100	20100	0
7	20231116	195700	407470340	20100	20100	20100	20100	0
8	20231116	195600	407470340	20100	20100	20100	20100	0
9	20231116	195500	407470340	20100	20100	20100	20100	0
10	20231116	195400	407470340	20100	20100	20100	20100	0
11	20231116	195300	407470340	20100	20100	20100	20100	0
12	20231116	195200	407470340	20100	20100	20100	20100	0
13	20231116	195100	407470340	20100	20100	20100	20100	0
14	20231116	195000	407470340	20100	20100	20100	20100	0
15	20231116	194900	407470340	20100	20100	20100	20100	0
16	20231116	194800	407470340	20100	20100	20100	20100	0
17	20231116	194700	407470340	20100	20100	20100	20100	0
18	20231116	194600	407470340	20100	20100	20100	20100	0
19	20231116	194500	407470340	20100	20100	20100	20100	0
20	20231116	194400	407470340	20100	20100	20100	20100	0
21	20231116	194300	407470340	20100	20100	20100	20100	0
22	20231116	194200	407470340	20100	20100	20100	20100	0
23	20231116	194100	407470340	20100	20100	20100	20100	0
24	20231116	194000	407470340	20100	20100	20100	20100	0
25	20231116	193900	407470340	20100	20100	20100	20100	0
26	20231116	193800	407470340	20100	20100	20100	20100	0
27	20231116	193700	407470340	20100	20100	20100	20100	0
28	20231116	193600	407470340	20100	20100	20100	20100	0
29	20231116	193500	407470340	20100	20100	20100	20100	0
30	20231116	193400	407470340	20100	20100	20100	20100	0
31	20231116	193300	407470340	20100	20100	20100	20100	0
32	20231116	193200	407470340	20100	20100	20100	20100	531
33	20231116	193100	407470340	20100	20100	20100	20100	0
34	20231116	193000	407470340	20100	20100	20100	20100	0
35	20231116	192900	407470340	20100	20100	20100	20100	0
36	20231116	192800	407470340	20100	20100	20100	20100	0
37	20231116	192700	407470340	20100	20100	20100	20100	0
38	20231116	192600	407470340	20100	20100	20100	20100	0
39	20231116	192500	407470340	20100	20100	20100	20100	0
40	20231116	192400	407470340	20100	20100	20100	20100	0
41	20231116	192300	407470340	20100	20100	20100	20100	0
42	20231116	192200	407470340	20100	20100	20100	20100	0
43	20231116	192100	407470340	20100	20100	20100	20100	0
44	20231116	192000	407470340	20100	20100	20100	20100	0
45	20231116	191900	407470340	20100	20100	20100	20100	0
46	20231116	191800	407470340	20100	20100	20100	20100	0
47	20231116	191700	407470340	20100	20100	20100	20100	0
48	20231116	191600	407470340	20100	20100	20100	20100	0
49	20231116	191500	407470340	20100	20100	20100	20100	0
50	20231116	191400	407470340	20100	20100	20100	20100	0
51	20231116	191300	407470340	20100	20100	20100	20100	0
52	20231116	191200	407470340	20100	20100	20100	20100	0
53	20231116	191100	407470340	20100	20100	20100	20100	0
54	20231116	191000	407470340	20100	20100	20100	20100	0
55	20231116	190900	407470340	20100	20100	20100	20100	0
56	20231116	190800	407470340	20100	20100	20100	20100	0
57	20231116	190700	407470340	20100	20100	20100	20100	0
58	20231116	190600	407470340	20100	20100	20100	20100	0
59	20231116	190500	407470340	20100	20100	20100	20100	0
60	20231116	190400	407470340	20100	20100	20100	20100	0
61	20231116	190300	407470340	20100	20100	20100	20100	0
62	20231116	190200	407470340	20100	20100	20100	20100	531
63	20231116	190100	407470340	20100	20100	20100	20100	0
64	20231116	190000	407470340	20100	20100	20100	20100	0
65	20231116	185900	407470340	20100	20100	20100	20100	0
66	20231116	185800	407470340	20100	20100	20100	20100	0
67	20231116	185700	407470340	20100	20100	20100	20100	0
68	20231116	185600	407470340	20100	20100	20100	20100	0
69	20231116	185500	407470340	20100	20100	20100	20100	0
70	20231116	185400	407470340	20100	20100	20100	20100	0
71	20231116	185300	407470340	20100	20100	20100	20100	0
72	20231116	185200	407470340	20100	20100	20100	20100	0
73	20231116	185100	407470340	20100	20100	20100	20100	0
74	20231116	185000	407470340	20100	20100	20100	20100	0
75	20231116	184900	407470340	20100	20100	20100	20100	0
76	20231116	184800	407470340	20100	20100	20100	20100	0
77	20231116	184700	407470340	20100	20100	20100	20100	0
78	20231116	184600	407470340	20100	20100	20100	20100	0
79	20231116	184500	407470340	20100	20100	20100	20100	0
80	20231116	184400	407470340	20100	20100	20100	20100	0
81	20231116	184300	407470340	20100	20100	20100	20100	0
82	20231116	184200	407470340	20100	20100	20100	20100	0
83	20231116	184100	407470340	20100	20100	20100	20100	0
84	20231116	184000	407470340	20100	20100	20100	20100	0
85	20231116	183900	407470340	20100	20100	20100	20100	0
86	20231116	183800	407470340	20100	20100	20100	20100	0
87	20231116	183700	407470340	20100	20100	20100	20100	0
88	20231116	183600	407470340	20100	20100	20100	20100	0
89	20231116	183500	407470340	20100	20100	20100	20100	0
90	20231116	183400	407470340	20100	20100	20100	20100	0
91	20231116	183300	407470340	20100	20100	20100	20100	0
92	20231116	183200	407470340	20100	20100	20100	20100	531
93	20231116	183100	407470340	20100	20100	20100	20100	0
94	20231116	183000	407470340	20100	20100	20100	20100	0
95	20231116	182900	407470340	20100	20100	20100	20100	0
96	20231116	182800	407470340	20100	20100	20100	20100	0
97	20231116	182700	407470340	20100	20100	20100	20100	0
98	20231116	182600	407470340	20100	20100	20100	20100	0
99	20231116	182500	407470340	20100	20100	20100	20100	0
100	20231116	182400	407470340	20100	20100	20100	20100	0
101	20231116	182300	407470340	20100	20100	20100	20100	0
102	20231116	182200	407470340	20100	20100	20100	20100	0
103	20231116	182100	407470340	20100	20100	20100	20100	0
104	20231116	182000	407470340	20100	20100	20100	20100	0
105	20231116	181900	407470340	20100	20100	20100	20100	0
106	20231116	181800	407470340	20100	20100	20100	20100	0
107	20231116	181700	407470340	20100	20100	20100	20100	0
108	20231116	181600	407470340	20100	20100	20100	20100	0
109	20231116	181500	407470340	20100	20100	20100	20100	0
110	20231116	181400	407470340	20100	20100	20100	20100	0
111	20231116	181300	407470340	20100	20100	20100	20100	0
112	20231116	181200	407470340	20100	20100	20100	20100	0
113	20231116	181100	407470340	20100	20100	20100	20100	0
114	20231116	181000	407470340	20100	20100	20100	20100	0
115	20231116	180900	407470340	20100	20100	20100	20100	0
116	20231116	180800	407470340	20100	20100	20100	20100	0
117	20231116	180700	407470340	20100	20100	20100	20100	0
118	20231116	180600	407470340	20100	20100	20100	20100	0
119	20231116	180500	407470340	20100	20100	20100	20100	0
120	20231116	180400	407470340	20100	20100	20100	20100	0
121	20231116	180300	407470340	20100	20100	20100	20100	0
122	20231116	180200	407470340	20100	20100	20100	20100	531
123	20231116	180100	407470340	20100	20100	20100	20100	0
124	20231116	180000	407470340	20100	20100	20100	20100	0
125	20231116	175900	407470340	20100	20100	20100	20100	0
126	20231116	175800	407470340	20100	20100	20100	20100	0
127	20231116	175700	407470340	20100	20100	20100	20100	0
128	20231116	175600	407470340	20100	20100	20100	20100	0
129	20231116	175500	407470340	20100	20100	20100	20100	0
130	20231116	175400	407470340	20100	20100	20100	20100	0
131	20231116	175300	407470340	20100	20100	20100	20100	0
132	20231116	175200	407470340	20100	20100	20100	20100	0
133	20231116	175100	407470340	20100	20100	20100	20100	0
134	20231116	175000	407470340	20100	20100	20100	20100	0
135	20231116	174900	407470340	20100	20100	20100	20100	0
136	20231116	174800	407470340	20100	20100	20100	20100	0
137	20231116	174700	407470340	20100	20100	20100	20100	0
138	20231116	174600	407470340	20100	20100	20100	20100	0
139	20231116	174500	407470340	20100	20100	20100	20100	0
140	20231116	174400	407470340	20100	20100	20100	20100	0
141	20231116	174300	407470340	20100	20100	20100	20100	0
142	20231116	174200	407470340	20100	20100	20100	20100	0
143	20231116	174100	407470340	20100	20100	20100	20100	0
144	20231116	174000	407470340	20100	20100	20100	20100	0
145	20231116	173900	407470340	20100	20100	20100	20100	0
146	20231116	173800	407470340	20100	20100	20100	20100	0
147	20231116	173700	407470340	20100	20100	20100	20100	0
148	20231116	173600	407470340	20100	20100	20100	20100	0
149	20231116	173500	407470340	20100	20100	20100	20100	0
150	20231116	173400	407470340	20100	20100	20100	20100	0
151	20231116	173300	407470340	20100	20100	20100	20100	0
152	20231116	173200	407470340	20100	20100	20100	20100	531
153	20231116	173100	407470340	20100	20100	20100	20100	0
154	20231116	173000	407470340	20100	20100	20100	20100	0
155	20231116	172900	407470340	20100	20100	20100	20100	0
156	20231116	172800	407470340	20100	20100	20100	20100	0
157	20231116	172700	407470340	20100	20100	20100	20100	0
158	20231116	172600	407470340	20100	20100	20100	20100	0
159	20231116	172500	407470340	20100	20100	20100	20100	0
160	20231116	172400	407470340	20100	20100	20100	20100	0
161	20231116	172300	407470340	20100	20100	20100	20100	0
162	20231116	172200	407470340	20100	20100	20100	20100	0
163	20231116	172100	407470340	20100	20100	20100	20100	0
164	20231116	172000	407470340	20100	20100	20100	20100	0
165	20231116	171900	407470340	20100	20100	20100	20100	0
166	20231116	171800	407470340	20100	20100	20100	20100	0
167	20231116	171700	407470340	20100	20100	20100	20100	0
168	20231116	171600	407470340	20100	20100	20100	20100	0
169	20231116	171500	407470340	20100	20100	20100	20100	0
170	20231116	171400	407470340	20100	20100	20100	20100	0
171	20231116	171300	407470340	20100	20100	20100	20100	0
172	20231116	171200	407470340	20100	20100	20100	20100	0
173	20231116	171100	407470340	20100	20100	20100	20100	0
174	20231116	171000	407470340	20100	20100	20100	20100	0
175	20231116	170900	407470340	20100	20100	20100	20100	0
176	20231116	170800	407470340	20100	20100	20100	20100	0
177	20231116	170700	407470340	20100	20100	20100	20100	0
178	20231116	170600	407470340	20100	20100	20100	20100	0
179	20231116	170500	407470340	20100	20100	20100	20100	0
180	20231116	170400	407470340	20100	20100	20100	20100	0
181	20231116	170300	407470340	20100	20100	20100	20100	0
182	20231116	170200	407470340	20100	20100	20100	20100	531
183	20231116	170100	407470340	20100	20100	20100	20100	0
184	20231116	170000	407470340	20100	20100	20100	20100	0
185	20231116	165900	407470340	20100	20100	20100	20100	0
186	20231116	165800	407470340	20100	20100	20100	20100	0
187	20231116	165700	407470340	20100	20100	20100	20100	0
188	20231116	165600	407470340	20100	20100	20100	20100	0
189	20231116	165500	407470340	20100	20100	20100	20100	0
190	20231116	165400	407470340	20100	20100	20100	20100	0
191	20231116	165300	407470340	20100	20100	20100	20100	0
192	20231116	165200	407470340	20100	20100	20100	20100	0
193	20231116	165100	407470340	20100	20100	20100	20100	0
194	20231116	165000	407470340	20100	20100	20100	20100	0
195	20231116	164900	407470340	20100	20100	20100	20100	0
196	20231116	164800	407470340	20100	20100	20100	20100	0
197	20231116	164700	407470340	20100	20100	20100	20100	0
198	20231116	164600	407470340	20100	20100	20100	20100	0
199	20231116	164500	407470340	20100	20100	20100	20100	0
200	20231116	164400	407470340	20100	20100	20100	20100	0
201	20231116	164300	407470340	20100	20100	20100	20100	0
202	20231116	164200	407470340	20100	20100	20100	20100	0
203	20231116	164100	407470340	20100	20100	20100	20100	0
204	20231116	164000	407470340	20100	20100	20100	20100	0
205	20231116	163900	407470340	20100	20100	20100	20100	0
206	20231116	163800	407470340	20100	20100	20100	20100	0
207	20231116	163700	407470340	20100	20100	20100	20100	0
208	20231116	163600	407470340	20100	20100	20100	20100	0
209	20231116	163500	407470340	20100	20100	20100	20100	0
210	20231116	163400	407470340	20100	20100	20100	20100	0
211	20231116	163300	407470340	20100	20100	20100	20100	0
212	20231116	163200	407470340	20100	20100	20100	20100	531
213	20231116	163100	407470340	20100	20100	20100	20100	0
214	20231116	163000	407470340	20100	20100	20100	20100	531
215	20231116	162900	396797240	19990	19990	19990	19990	0
216	20231116	162800	396797240	19990	19990	19990	19990	0
217	20231116	162700	396797240	19990	19990	19990	19990	0
218	20231116	162600	396797240	19990	19990	19990	19990	0
219	20231116	162500	396797240	19990	19990	19990	19990	0
220	20231116	162400	396797240	19990	19990	19990	19990	0
221	20231116	162300	396797240	19990	19990	19990	19990	0
222	20231116	162200	396797240	19990	19990	19990	19990	0
223	20231116	162100	396797240	19990	19990	19990	19990	0
224	20231116	162000	396797240	19990	19990	19990	19990	0
225	20231116	161900	396797240	19990	19990	19990	19990	7
226	20231116	161800	396657310	19990	19990	19990	19990	0
227	20231116	161700	396657310	19990	19990	20050	19990	65
228	20231116	161600	395356580	20000	20000	20000	20000	2
229	20231116	161500	395316580	19990	19990	19990	19990	41
230	20231116	161400	394496990	20000	20000	20000	20000	26
231	20231116	161300	393976990	19990	20000	20000	19990	149
232	20231116	161200	390998270	20000	20000	20000	20000	28
233	20231116	161100	390438270	20000	20000	20000	20000	1
234	20231116	161000	390418270	20000	20000	20050	19990	62
235	20231116	160900	389177900	20000	20000	20000	20000	16
236	20231116	160800	388857900	20000	19990	20050	19990	25
237	20231116	160700	388358010	20000	19990	20000	19990	31
238	20231116	160600	387738290	19990	19990	19990	19990	6
239	20231116	160500	387618350	19980	19990	19990	19980	32
240	20231116	160400	386978950	19990	20000	20000	19990	182
241	20231116	160300	383340550	20000	20000	20000	20000	140
242	20231116	160200	380540550	20000	20050	20050	20000	49
243	20231116	160100	379559500	20000	20000	20000	20000	28
244	20231116	160000	378999500	20000	20000	20000	20000	30
245	20231116	155900	378399500	20050	20000	20050	20000	49
246	20231116	155800	377418450	20000	20000	20000	20000	42
247	20231116	155700	376578450	20050	20050	20050	20050	23
248	20231116	155600	376117300	20000	20000	20000	20000	41
249	20231116	155500	375297300	20050	20050	20050	20050	20
250	20231116	155400	374896300	20000	20000	20000	20000	32
251	20231116	155300	374256300	20000	20000	20050	20000	62
252	20231116	155200	373015250	20000	20000	20000	20000	18
253	20231116	155100	372655250	20000	20000	20050	20000	47
254	20231116	155000	371714050	20000	20000	20000	20000	28
255	20231116	154900	371154050	20050	20050	20050	20050	21
256	20231116	154800	370733000	20000	19990	20000	19990	68
257	20231116	154700	369373280	20000	20000	20000	20000	25
258	20231116	154600	368873280	19990	19990	19990	19990	38
259	20231116	154500	368113660	19990	20000	20000	19990	50
260	20231116	154400	367113940	19990	19990	19990	19990	0
261	20231116	154300	367113940	19990	19990	19990	19990	44
262	20231116	154200	366234380	20000	19990	20000	19990	48
263	20231116	154100	365274650	19990	19990	19990	19990	11
264	20231116	154000	365054760	20000	20000	20000	19990	52
265	20231116	153900	364015040	20000	19990	20000	19990	142
266	20231116	153800	361175460	20000	20000	20000	20000	22
267	20231116	153700	360735460	19990	19990	19990	19990	27
268	20231116	153600	360195730	19990	20000	20000	19990	35
269	20231116	153500	359495850	19990	19990	19990	19990	28
270	20231116	153400	358936130	20000	19990	20000	19990	70
271	20231116	153300	357536600	19990	20000	20000	19990	271
272	20231116	153200	352117010	19990	19990	19990	19990	32
273	20231116	153100	351477330	19980	19980	19980	19980	41
274	20231116	153000	350658150	19980	19990	19990	19980	39
275	20231116	152900	349878720	19990	19980	19990	19980	43
276	20231116	152800	349019570	19990	19990	19990	19990	23
277	20231116	152700	348559800	19980	19980	19980	19980	11
278	20231116	152600	348340020	19980	19990	19990	19980	18
279	20231116	152500	347980330	19990	19990	19990	19990	28
280	20231116	152400	347420610	20000	19990	20000	19990	42
281	20231116	152300	346580770	19980	19990	19990	19980	190
282	20231116	152200	342782960	19990	19990	19990	19990	10
283	20231116	152100	342583060	19990	20050	20050	19990	43
284	20231116	152000	341722010	20000	20000	20000	19990	38
285	20231116	151900	340962110	20000	20000	20000	20000	20
286	20231116	151800	340562110	20000	20000	20000	20000	24
287	20231116	151700	340082110	20000	19990	20000	19990	47
288	20231116	151600	339142490	20000	20000	20000	20000	10
289	20231116	151500	338942490	19990	20000	20000	19990	49
290	20231116	151400	337962770	19990	19990	19990	19990	41
291	20231116	151300	337143180	20000	20000	20000	20000	20
292	20231116	151200	336743180	19990	20050	20050	19990	544
293	20231116	151100	325865790	20050	20050	20050	20050	41
294	20231116	151000	325043740	20000	20000	20000	20000	42
295	20231116	150900	324203740	20000	20050	20050	20000	42
296	20231116	150800	323362990	20050	20050	20050	20050	23
297	20231116	150700	322901840	20050	20050	20050	20000	16
298	20231116	150600	322581690	20050	20000	20050	20000	51
299	20231116	150500	321560540	20000	20000	20000	20000	16
300	20231116	150400	321240540	20050	20050	20050	20000	52
301	20231116	150300	320199290	20000	20000	20000	20000	28
302	20231116	150200	319639290	20000	20050	20050	20000	31
303	20231116	150100	319018290	20000	20000	20000	20000	28
304	20231116	150000	318458290	20000	20000	20000	20000	16
305	20231116	145900	318138290	20000	20000	20000	20000	51
306	20231116	145800	317118290	20000	20050	20050	20000	50
307	20231116	145700	316117190	20000	20000	20000	20000	10
308	20231116	145600	315917190	20000	20050	20050	20000	54
309	20231116	145500	314836090	20000	20000	20000	20000	41
310	20231116	145400	314016090	20050	20050	20050	20050	24
311	20231116	145300	313534890	20000	20000	20000	20000	41
312	20231116	145200	312714890	20000	20000	20000	20000	28
313	20231116	145100	312154890	20050	20050	20050	20050	21
314	20231116	145000	311733840	20050	20050	20050	20000	41
315	20231116	144900	310912590	20100	20050	20100	20050	57
316	20231116	144800	309767740	20050	20000	20050	20000	22
317	20231116	144700	309327190	20050	20050	20050	20000	50
318	20231116	144600	308326090	20000	20000	20000	20000	0
319	20231116	144500	308326090	20000	20050	20050	20000	125
320	20231116	144400	305824840	20050	20050	20050	20050	6
321	20231116	144300	305704540	20050	20000	20050	20000	30
322	20231116	144200	305103640	20050	20100	20100	20050	12
323	20231116	144100	304862940	20050	20000	20050	20000	46
324	20231116	144000	303941990	20000	20000	20000	20000	15
325	20231116	143900	303641990	20000	20050	20050	20000	49
326	20231116	143800	302660940	20000	20000	20000	20000	40
327	20231116	143700	301860940	20050	20050	20050	20050	21
328	20231116	143600	301439890	20000	20000	20000	20000	41
329	20231116	143500	300619890	20000	20000	20000	20000	557
330	20231116	143400	289479890	20050	20050	20050	20000	71
331	20231116	143300	288057740	20000	20000	20000	20000	42
332	20231116	143200	287217740	20050	20050	20050	20050	28
333	20231116	143100	286656340	20000	20050	20050	20000	34
334	20231116	143000	285975990	20050	20000	20050	20000	42
335	20231116	142900	285135290	20000	20000	20000	20000	0
336	20231116	142800	285135290	20000	20050	20050	20000	39
337	20231116	142700	284353890	20050	20050	20050	20050	13
338	20231116	142600	284093240	20050	20000	20050	20000	22
339	20231116	142500	283652890	20050	20100	20100	20050	23
340	20231116	142400	283191640	20050	20050	20050	20050	28
341	20231116	142300	282630240	20000	20000	20000	20000	12
342	20231116	142200	282390240	20000	20050	20050	20000	47
343	20231116	142100	281449240	20000	20000	20000	20000	14
344	20231116	142000	281169240	20000	20050	20050	20000	51
345	20231116	141900	280148090	20050	20050	20050	20050	33
346	20231116	141800	279486440	20100	20100	20100	20100	0
347	20231116	141700	279486440	20100	20050	20100	20050	49
348	20231116	141600	278502890	20050	20050	20050	20050	45
349	20231116	141500	277600640	20100	20100	20100	20100	20
350	20231116	141400	277198640	20050	20050	20050	20050	38
351	20231116	141300	276436740	20100	20100	20100	20100	23
352	20231116	141200	275974440	20050	20050	20050	20050	27
353	20231116	141100	275433090	20050	20050	20100	20050	62
354	20231116	141000	274188990	20050	20050	20050	20050	0
355	20231116	140900	274188990	20050	20050	20100	20050	62
356	20231116	140800	272944840	20050	20050	20050	20050	27
357	20231116	140700	272403490	20100	20100	20100	20100	20
358	20231116	140600	272001490	20050	20050	20050	20050	45
359	20231116	140500	271099240	20050	20000	20050	20000	34
360	20231116	140400	270418940	20000	20050	20050	20000	12
361	20231116	140300	270178840	20050	20050	20050	20050	26
362	20231116	140200	269657540	20050	20050	20050	20050	8
363	20231116	140100	269497140	20100	20100	20100	20100	0
364	20231116	140000	269497140	20100	20100	20100	20100	28
365	20231116	135900	268934340	20100	20050	20100	20050	14
366	20231116	135800	268653490	20100	20100	20100	20100	24
367	20231116	135700	268171090	20000	20050	20050	20000	51
368	20231116	135600	267149890	20050	20050	20050	20050	1
369	20231116	135500	267129840	20050	20050	20050	20000	35
370	20231116	135400	266429490	20050	20100	20100	20050	23
371	20231116	135300	265967340	20100	20100	20100	20100	0
372	20231116	135200	265967340	20100	20050	20100	20000	95
373	20231116	135100	264062240	20150	20150	20150	20150	0
374	20231116	135000	264062240	20150	20150	20150	20150	6
375	20231116	134900	263941340	20150	20100	20150	20050	249
376	20231116	134800	258945040	20050	20050	20050	20050	0
377	20231116	134700	258945040	20050	20050	20050	20050	44
378	20231116	134600	258062840	20050	20100	20100	20050	48
379	20231116	134500	257099440	20100	20100	20100	20100	120
380	20231116	134400	254687440	20100	20100	20100	20100	28
381	20231116	134300	254124640	20150	20150	20150	20150	175
382	20231116	134200	250598390	20150	20200	20200	20150	122
383	20231116	134100	248139790	20200	20150	20200	20150	49
384	20231116	134000	247151390	20200	20200	20200	20200	0
385	20231116	133900	247151390	20200	20200	20250	20200	34
386	20231116	133800	246463440	20200	20200	20200	20200	79
387	20231116	133700	244867640	20150	20150	20150	20150	0
388	20231116	133600	244867640	20150	20150	20150	20150	3
389	20231116	133500	244807190	20150	20150	20150	20150	0
390	20231116	133400	244807190	20150	20150	20150	20150	0
391	20231116	133300	244807190	20150	20200	20200	20150	64
392	20231116	133200	243514540	20200	20200	20200	20200	0
393	20231116	133100	243514540	20200	20200	20200	20200	4
394	20231116	133000	243433740	20150	20200	20200	20150	12
395	20231116	132900	243191440	20200	20200	20200	20200	2
396	20231116	132800	243151040	20150	20150	20150	20150	1
397	20231116	132700	243130890	20150	20150	20150	20150	3
398	20231116	132600	243070440	20150	20150	20150	20150	0
399	20231116	132500	243070440	20150	20150	20150	20150	0
400	20231116	132400	243070440	20150	20150	20150	20150	3
401	20231116	132300	243009990	20150	20150	20150	20150	290
402	20231116	132200	237166490	20150	20150	20150	20150	21
403	20231116	132100	236743340	20150	20150	20150	20150	0
404	20231116	132000	236743340	20150	20150	20150	20150	32
405	20231116	131900	236098540	20150	20150	20150	20150	0
406	20231116	131800	236098540	20150	20150	20150	20150	24
407	20231116	131700	235614940	20100	20150	20150	20100	200
408	20231116	131600	231589940	20150	20150	20150	20150	21
409	20231116	131500	231166790	20150	20150	20150	20150	0
410	20231116	131400	231166790	20150	20150	20150	20150	87
411	20231116	131300	229413740	20150	20150	20150	20150	0
412	20231116	131200	229413740	20150	20150	20150	20150	22
413	20231116	131100	228970440	20100	20100	20100	20100	0
414	20231116	131000	228970440	20100	20100	20100	20100	24
415	20231116	130900	228488040	20150	20150	20150	20150	23
416	20231116	130800	228024590	20100	20100	20100	20100	0
417	20231116	130700	228024590	20100	20100	20100	20100	277
418	20231116	130600	222456890	20100	20100	20100	20100	100
419	20231116	130500	220446890	20100	20100	20100	20100	22
420	20231116	130400	220004690	20100	20100	20100	20100	0
421	20231116	130300	220004690	20100	20100	20100	20100	78
422	20231116	130200	218436890	20100	20100	20100	20100	0
423	20231116	130100	218436890	20100	20100	20100	20100	23
424	20231116	130000	217974590	19990	19990	19990	19990	0
425	20231116	125900	217974590	19990	19990	19990	19990	0
426	20231116	125800	217974590	19990	19990	19990	19990	0
427	20231116	125700	217974590	19990	19990	19990	19990	0
428	20231116	125600	217974590	19990	19990	19990	19990	0
429	20231116	125500	217974590	19990	20100	20100	19990	514
430	20231116	125400	207691250	20100	20100	20100	20100	0
431	20231116	125300	207691250	20100	20100	20100	20100	1
432	20231116	125200	207671150	20050	20050	20050	20050	0
433	20231116	125100	207671150	20050	20050	20050	20050	90
434	20231116	125000	205866650	20050	20100	20100	20050	155
435	20231116	124900	202758550	20150	20150	20150	20150	5
436	20231116	124800	202657800	20150	20150	20150	20150	22
437	20231116	124700	202214500	20150	20150	20150	20150	0
438	20231116	124600	202214500	20150	20100	20150	20100	18
439	20231116	124500	201852650	20100	20100	20100	20100	0
440	20231116	124400	201852650	20100	20100	20100	20100	101
441	20231116	124300	199822550	20100	20100	20100	20100	0
442	20231116	124200	199822550	20100	20100	20100	20100	74
443	20231116	124100	198335150	20050	20050	20050	20050	11
444	20231116	124000	198114600	20100	20100	20100	20100	10
445	20231116	123900	197913600	20050	20050	20050	20050	0
446	20231116	123800	197913600	20050	20050	20050	20050	20
447	20231116	123700	197512600	20100	20100	20100	20100	0
448	20231116	123600	197512600	20100	20100	20100	20100	1
449	20231116	123500	197492500	20100	20100	20100	20100	0
450	20231116	123400	197492500	20100	20100	20100	20100	0
451	20231116	123300	197492500	20100	20100	20100	20100	0
452	20231116	123200	197492500	20100	20100	20100	20100	0
453	20231116	123100	197492500	20100	20100	20100	20100	0
454	20231116	123000	197492500	20100	20100	20100	20100	20
455	20231116	122900	197090500	20100	20100	20100	20100	5
456	20231116	122800	196990000	20100	20100	20100	20100	0
457	20231116	122700	196990000	20100	20100	20100	20100	1
458	20231116	122600	196969900	20100	20100	20100	20100	1
459	20231116	122500	196949800	20100	20100	20100	20100	180
460	20231116	122400	193331800	20150	20150	20150	20150	3
461	20231116	122300	193271350	20150	20150	20150	20150	76
462	20231116	122200	191739950	20150	20150	20150	20150	110
463	20231116	122100	189523450	20150	20150	20150	20150	0
464	20231116	122000	189523450	20150	20150	20150	20150	0
465	20231116	121900	189523450	20150	20150	20150	20150	0
466	20231116	121800	189523450	20150	20150	20150	20150	5
467	20231116	121700	189422700	20150	20150	20150	20150	0
468	20231116	121600	189422700	20150	20150	20150	20150	0
469	20231116	121500	189422700	20150	20150	20150	20150	0
470	20231116	121400	189422700	20150	20150	20150	20150	20
471	20231116	121300	189019700	20150	20150	20150	20150	0
472	20231116	121200	189019700	20150	20150	20150	20150	0
473	20231116	121100	189019700	20150	20150	20150	20150	0
474	20231116	121000	189019700	20150	20150	20150	20150	0
475	20231116	120900	189019700	20150	20150	20150	20150	0
476	20231116	120800	189019700	20150	20150	20150	20150	0
477	20231116	120700	189019700	20150	20150	20150	20150	0
478	20231116	120600	189019700	20150	20150	20150	20150	2
479	20231116	120500	188979400	20100	20100	20100	20100	193
480	20231116	120400	185100100	20100	20100	20100	20100	7
481	20231116	120300	184959400	20100	20100	20100	20100	0
482	20231116	120200	184959400	20100	20100	20100	20100	0
483	20231116	120100	184959400	20100	20100	20100	20100	7
484	20231116	120000	184818700	20100	20100	20100	20100	0
485	20231116	115900	184818700	20100	20100	20100	20100	0
486	20231116	115800	184818700	20100	20100	20100	20100	13
487	20231116	115700	184557400	20100	20100	20100	20100	1
488	20231116	115600	184537300	20000	20000	20000	20000	0
489	20231116	115500	184537300	20000	20100	20100	20000	900
490	20231116	115400	166504450	20100	20100	20100	20100	0
491	20231116	115300	166504450	20100	20100	20100	20100	0
492	20231116	115200	166504450	20100	20100	20100	20100	0
493	20231116	115100	166504450	20100	20100	20100	20100	50
494	20231116	115000	165499450	20150	20150	20150	20150	0
495	20231116	114900	165499450	20150	20150	20150	20150	0
496	20231116	114800	165499450	20150	20150	20150	20150	0
497	20231116	114700	165499450	20150	20150	20150	20150	0
498	20231116	114600	165499450	20150	20150	20150	20150	0
499	20231116	114500	165499450	20150	20150	20150	20150	0
500	20231116	114400	165499450	20150	20150	20150	20150	0
501	20231116	114300	165499450	20150	20150	20150	20150	0
502	20231116	114200	165499450	20150	20150	20150	20150	0
503	20231116	114100	165499450	20150	20150	20150	20150	0
504	20231116	114000	165499450	20150	20150	20150	20150	0
505	20231116	113900	165499450	20150	20150	20150	20150	0
506	20231116	113800	165499450	20150	20150	20150	20150	0
507	20231116	113700	165499450	20150	20150	20150	20150	0
508	20231116	113600	165499450	20150	20150	20150	20150	1
509	20231116	113500	165479300	20100	20100	20100	20100	0
510	20231116	113400	165479300	20100	20100	20100	20100	2
511	20231116	113300	165439100	20200	20150	20200	20150	532
512	20231116	113200	154697850	20150	20150	20150	20150	216
513	20231116	113100	150345450	20150	20150	20150	20150	1
514	20231116	113000	150325300	20150	20150	20150	20150	0
515	20231116	112900	150325300	20150	20100	20150	20100	110
516	20231116	112800	148113800	20100	20200	20200	20100	79
517	20231116	112700	146522000	20150	20150	20150	20150	46
518	20231116	112600	145595100	20150	20150	20150	20150	0
519	20231116	112500	145595100	20150	20150	20150	20150	7
520	20231116	112400	145454050	20150	20150	20150	20150	4
521	20231116	112300	145373450	20150	20150	20150	20150	52
522	20231116	112200	144325650	20200	20200	20200	20200	0
523	20231116	112100	144325650	20200	20150	20200	20150	80
524	20231116	112000	142713150	20150	20100	20150	20100	28
525	20231116	111900	142149400	20100	20100	20100	20100	0
526	20231116	111800	142149400	20100	20100	20100	20100	69
527	20231116	111700	140762500	20150	20150	20150	20150	0
528	20231116	111600	140762500	20150	20150	20150	20150	0
529	20231116	111500	140762500	20150	20100	20150	20100	339
530	20231116	111400	133945300	20100	20100	20100	20100	0
531	20231116	111300	133945300	20100	20100	20100	20100	68
532	20231116	111200	132578500	20000	20000	20000	20000	20
533	20231116	111100	132178500	19970	19970	19970	19970	0
534	20231116	111000	132178500	19970	19970	19970	19970	2
535	20231116	110900	132138560	20100	20100	20100	20100	0
536	20231116	110800	132138560	20100	20100	20100	20100	0
537	20231116	110700	132138560	20100	20100	20100	20100	0
538	20231116	110600	132138560	20100	20100	20100	20100	2
539	20231116	110500	132098360	19950	19970	19970	19950	400
540	20231116	110400	124117010	20150	20100	20150	20100	38
541	20231116	110300	123353160	20100	20100	20100	20100	0
542	20231116	110200	123353160	20100	20100	20100	20100	1
543	20231116	110100	123333060	20100	20050	20100	20050	4
544	20231116	110000	123252760	19960	19960	20000	19960	6
545	20231116	105900	123132960	19970	19970	20050	19960	173
546	20231116	105800	119678080	19970	20000	20050	19970	24
547	20231116	105700	119198110	19960	19960	19990	19960	40
548	20231116	105600	118399600	19960	19960	19980	19960	239
549	20231116	105500	113628640	19960	19970	19970	19960	77
550	20231116	105400	112091510	19970	20000	20050	19970	25
551	20231116	105300	111591860	19990	19990	20000	19980	40
552	20231116	105200	110792140	19990	19990	20000	19980	238
553	20231116	105100	106034540	19990	20050	20050	19990	365
554	20231116	105000	98733200	20000	20000	20050	20000	36
555	20231116	104900	98012200	20050	20000	20050	20000	349
556	20231116	104800	91031100	20000	20050	20050	20000	181
557	20231116	104700	87402750	20050	20100	20100	20050	214
558	20231116	104600	83102700	20100	20100	20100	20100	282
559	20231116	104500	77434500	20100	20100	20150	20100	13
560	20231116	104400	77173100	20100	20100	20150	20100	25
561	20231116	104300	76670500	20100	20150	20150	20100	34
562	20231116	104200	75986550	20150	20100	20150	20100	49
563	20231116	104100	75001350	20100	20100	20150	20100	25
564	20231116	104000	74498750	20100	20100	20100	20100	52
565	20231116	103900	73453550	20100	20100	20100	20100	42
566	20231116	103800	72609350	20100	20100	20100	20100	43
567	20231116	103700	71745050	20100	20100	20100	20100	26
568	20231116	103600	71222450	20100	20150	20150	20100	8
569	20231116	103500	71061550	20100	20100	20150	20100	32
570	20231116	103400	70418050	20100	20150	20150	20100	131
571	20231116	103300	67779550	20150	20150	20150	20150	42
572	20231116	103200	66933250	20150	20150	20150	20150	23
573	20231116	103100	66469800	20150	20150	20200	20150	28
574	20231116	103000	65905550	20200	20150	20200	20150	7
575	20231116	102900	65764450	20200	20200	20200	20200	154
576	20231116	102800	62653650	20200	20200	20200	20200	33
577	20231116	102700	61987050	20200	20200	20200	20200	28
578	20231116	102600	61421450	20200	20200	20200	20200	28
579	20231116	102500	60855850	20200	20200	20250	20200	16
580	20231116	102400	60532100	20250	20250	20250	20250	28
581	20231116	102300	59965100	20250	20250	20250	20250	25
582	20231116	102200	59458850	20250	20200	20250	20200	60
583	20231116	102100	58245950	20200	20200	20250	20200	12
584	20231116	102000	58003300	20200	20200	20200	20200	22
585	20231116	101900	57558900	20200	20200	20350	20200	107
586	20231116	101800	55383600	20200	20250	20250	20200	23
587	20231116	101700	54918950	20200	20200	20250	20200	171
588	20231116	101600	51457250	20200	20250	20250	20200	60
589	20231116	101500	50242550	20250	20200	20250	20200	14
590	20231116	101400	49959550	20200	20200	20200	20200	17
591	20231116	101300	49616150	20200	20200	20250	20200	111
592	20231116	101200	47373900	20200	20200	20250	20200	10
593	20231116	101100	47171800	20200	20200	20200	20200	39
594	20231116	101000	46384000	20200	20250	20250	20150	600
595	20231116	100900	34236000	20250	20250	20250	20250	7
596	20231116	100800	34094250	20250	20250	20250	20250	11
597	20231116	100700	33871500	20250	20250	20300	20250	14
598	20231116	100600	33587850	20250	20300	20300	20250	310
599	20231116	100500	27307900	20300	20300	20350	20250	357
600	20231116	100400	20048200	20250	20300	20300	20250	39
601	20231116	100300	19257950	20300	20400	20400	20300	149
602	20231116	100200	16231700	20350	20300	20400	20300	16
603	20231116	100100	15905750	20300	20350	20350	20300	28
604	20231116	100000	15337300	20350	20450	20450	20350	750