KissMeData/248070/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204600	14211227950	27150	27150	27150	27150	11156
3	20231117	204500	14211227950	27150	27150	27150	27150	0
4	20231117	204400	14211227950	27150	27150	27150	27150	0
5	20231117	204300	14211227950	27150	27150	27150	27150	0
6	20231117	204200	14211227950	27150	27150	27150	27150	0
7	20231117	204100	14211227950	27150	27150	27150	27150	0
8	20231117	204000	14211227950	27150	27150	27150	27150	0
9	20231117	203900	14211227950	27150	27150	27150	27150	0
10	20231117	203800	14211227950	27150	27150	27150	27150	0
11	20231117	203700	14211227950	27150	27150	27150	27150	0
12	20231117	203600	14211227950	27150	27150	27150	27150	0
13	20231117	203500	14211227950	27150	27150	27150	27150	0
14	20231117	203400	14211227950	27150	27150	27150	27150	0
15	20231117	203300	14211227950	27150	27150	27150	27150	0
16	20231117	203200	14211227950	27150	27150	27150	27150	0
17	20231117	203100	14211227950	27150	27150	27150	27150	0
18	20231117	203000	14211227950	27150	27150	27150	27150	0
19	20231117	202900	14211227950	27150	27150	27150	27150	0
20	20231117	202800	14211227950	27150	27150	27150	27150	0
21	20231117	202700	14211227950	27150	27150	27150	27150	0
22	20231117	202600	14211227950	27150	27150	27150	27150	0
23	20231117	202500	14211227950	27150	27150	27150	27150	0
24	20231117	202400	14211227950	27150	27150	27150	27150	0
25	20231117	202300	14211227950	27150	27150	27150	27150	0
26	20231117	202200	14211227950	27150	27150	27150	27150	0
27	20231117	202100	14211227950	27150	27150	27150	27150	0
28	20231117	202000	14211227950	27150	27150	27150	27150	0
29	20231117	201900	14211227950	27150	27150	27150	27150	0
30	20231117	201800	14211227950	27150	27150	27150	27150	0
31	20231117	201700	14211227950	27150	27150	27150	27150	0
32	20231117	201600	14211227950	27150	27150	27150	27150	11156
33	20231117	201500	14211227950	27150	27150	27150	27150	0
34	20231117	201400	14211227950	27150	27150	27150	27150	0
35	20231117	201300	14211227950	27150	27150	27150	27150	0
36	20231117	201200	14211227950	27150	27150	27150	27150	0
37	20231117	201100	14211227950	27150	27150	27150	27150	0
38	20231117	201000	14211227950	27150	27150	27150	27150	0
39	20231117	200900	14211227950	27150	27150	27150	27150	0
40	20231117	200800	14211227950	27150	27150	27150	27150	0
41	20231117	200700	14211227950	27150	27150	27150	27150	0
42	20231117	200600	14211227950	27150	27150	27150	27150	0
43	20231117	200500	14211227950	27150	27150	27150	27150	0
44	20231117	200400	14211227950	27150	27150	27150	27150	0
45	20231117	200300	14211227950	27150	27150	27150	27150	0
46	20231117	200200	14211227950	27150	27150	27150	27150	0
47	20231117	200100	14211227950	27150	27150	27150	27150	0
48	20231117	200000	14211227950	27150	27150	27150	27150	0
49	20231117	195900	14211227950	27150	27150	27150	27150	0
50	20231117	195800	14211227950	27150	27150	27150	27150	0
51	20231117	195700	14211227950	27150	27150	27150	27150	0
52	20231117	195600	14211227950	27150	27150	27150	27150	0
53	20231117	195500	14211227950	27150	27150	27150	27150	0
54	20231117	195400	14211227950	27150	27150	27150	27150	0
55	20231117	195300	14211227950	27150	27150	27150	27150	0
56	20231117	195200	14211227950	27150	27150	27150	27150	0
57	20231117	195100	14211227950	27150	27150	27150	27150	0
58	20231117	195000	14211227950	27150	27150	27150	27150	0
59	20231117	194900	14211227950	27150	27150	27150	27150	0
60	20231117	194800	14211227950	27150	27150	27150	27150	0
61	20231117	194700	14211227950	27150	27150	27150	27150	0
62	20231117	194600	14211227950	27150	27150	27150	27150	11156
63	20231117	194500	14211227950	27150	27150	27150	27150	0
64	20231117	194400	14211227950	27150	27150	27150	27150	0
65	20231117	194300	14211227950	27150	27150	27150	27150	0
66	20231117	194200	14211227950	27150	27150	27150	27150	0
67	20231117	194100	14211227950	27150	27150	27150	27150	0
68	20231117	194000	14211227950	27150	27150	27150	27150	0
69	20231117	193900	14211227950	27150	27150	27150	27150	0
70	20231117	193800	14211227950	27150	27150	27150	27150	0
71	20231117	193700	14211227950	27150	27150	27150	27150	0
72	20231117	193600	14211227950	27150	27150	27150	27150	0
73	20231117	193500	14211227950	27150	27150	27150	27150	0
74	20231117	193400	14211227950	27150	27150	27150	27150	0
75	20231117	193300	14211227950	27150	27150	27150	27150	0
76	20231117	193200	14211227950	27150	27150	27150	27150	0
77	20231117	193100	14211227950	27150	27150	27150	27150	0
78	20231117	193000	14211227950	27150	27150	27150	27150	0
79	20231117	192900	14211227950	27150	27150	27150	27150	0
80	20231117	192800	14211227950	27150	27150	27150	27150	0
81	20231117	192700	14211227950	27150	27150	27150	27150	0
82	20231117	192600	14211227950	27150	27150	27150	27150	0
83	20231117	192500	14211227950	27150	27150	27150	27150	0
84	20231117	192400	14211227950	27150	27150	27150	27150	0
85	20231117	192300	14211227950	27150	27150	27150	27150	0
86	20231117	192200	14211227950	27150	27150	27150	27150	0
87	20231117	192100	14211227950	27150	27150	27150	27150	0
88	20231117	192000	14211227950	27150	27150	27150	27150	0
89	20231117	191900	14211227950	27150	27150	27150	27150	0
90	20231117	191800	14211227950	27150	27150	27150	27150	0
91	20231117	191700	14211227950	27150	27150	27150	27150	0
92	20231117	191600	14211227950	27150	27150	27150	27150	11156
93	20231117	191500	14211227950	27150	27150	27150	27150	0
94	20231117	191400	14211227950	27150	27150	27150	27150	0
95	20231117	191300	14211227950	27150	27150	27150	27150	0
96	20231117	191200	14211227950	27150	27150	27150	27150	0
97	20231117	191100	14211227950	27150	27150	27150	27150	0
98	20231117	191000	14211227950	27150	27150	27150	27150	0
99	20231117	190900	14211227950	27150	27150	27150	27150	0
100	20231117	190800	14211227950	27150	27150	27150	27150	0
101	20231117	190700	14211227950	27150	27150	27150	27150	0
102	20231117	190600	14211227950	27150	27150	27150	27150	0
103	20231117	190500	14211227950	27150	27150	27150	27150	0
104	20231117	190400	14211227950	27150	27150	27150	27150	0
105	20231117	190300	14211227950	27150	27150	27150	27150	0
106	20231117	190200	14211227950	27150	27150	27150	27150	0
107	20231117	190100	14211227950	27150	27150	27150	27150	0
108	20231117	190000	14211227950	27150	27150	27150	27150	0
109	20231117	185900	14211227950	27150	27150	27150	27150	0
110	20231117	185800	14211227950	27150	27150	27150	27150	0
111	20231117	185700	14211227950	27150	27150	27150	27150	0
112	20231117	185600	14211227950	27150	27150	27150	27150	0
113	20231117	185500	14211227950	27150	27150	27150	27150	0
114	20231117	185400	14211227950	27150	27150	27150	27150	0
115	20231117	185300	14211227950	27150	27150	27150	27150	0
116	20231117	185200	14211227950	27150	27150	27150	27150	0
117	20231117	185100	14211227950	27150	27150	27150	27150	0
118	20231117	185000	14211227950	27150	27150	27150	27150	0
119	20231117	184900	14211227950	27150	27150	27150	27150	0
120	20231117	184800	14211227950	27150	27150	27150	27150	0
121	20231117	184700	14211227950	27150	27150	27150	27150	0
122	20231117	184600	14211227950	27150	27150	27150	27150	11156
123	20231117	184500	14211227950	27150	27150	27150	27150	0
124	20231117	184400	14211227950	27150	27150	27150	27150	0
125	20231117	184300	14211227950	27150	27150	27150	27150	0
126	20231117	184200	14211227950	27150	27150	27150	27150	0
127	20231117	184100	14211227950	27150	27150	27150	27150	0
128	20231117	184000	14211227950	27150	27150	27150	27150	0
129	20231117	183900	14211227950	27150	27150	27150	27150	0
130	20231117	183800	14211227950	27150	27150	27150	27150	0
131	20231117	183700	14211227950	27150	27150	27150	27150	0
132	20231117	183600	14211227950	27150	27150	27150	27150	0
133	20231117	183500	14211227950	27150	27150	27150	27150	0
134	20231117	183400	14211227950	27150	27150	27150	27150	0
135	20231117	183300	14211227950	27150	27150	27150	27150	0
136	20231117	183200	14211227950	27150	27150	27150	27150	0
137	20231117	183100	14211227950	27150	27150	27150	27150	0
138	20231117	183000	14211227950	27150	27150	27150	27150	0
139	20231117	182900	14211227950	27150	27150	27150	27150	0
140	20231117	182800	14211227950	27150	27150	27150	27150	0
141	20231117	182700	14211227950	27150	27150	27150	27150	0
142	20231117	182600	14211227950	27150	27150	27150	27150	0
143	20231117	182500	14211227950	27150	27150	27150	27150	0
144	20231117	182400	14211227950	27150	27150	27150	27150	0
145	20231117	182300	14211227950	27150	27150	27150	27150	0
146	20231117	182200	14211227950	27150	27150	27150	27150	0
147	20231117	182100	14211227950	27150	27150	27150	27150	0
148	20231117	182000	14211227950	27150	27150	27150	27150	0
149	20231117	181900	14211227950	27150	27150	27150	27150	0
150	20231117	181800	14211227950	27150	27150	27150	27150	0
151	20231117	181700	14211227950	27150	27150	27150	27150	0
152	20231117	181600	14211227950	27150	27150	27150	27150	11156
153	20231117	181500	14211227950	27150	27150	27150	27150	0
154	20231117	181400	14211227950	27150	27150	27150	27150	0
155	20231117	181300	14211227950	27150	27150	27150	27150	0
156	20231117	181200	14211227950	27150	27150	27150	27150	0
157	20231117	181100	14211227950	27150	27150	27150	27150	0
158	20231117	181000	14211227950	27150	27150	27150	27150	0
159	20231117	180900	14211227950	27150	27150	27150	27150	0
160	20231117	180800	14211227950	27150	27150	27150	27150	0
161	20231117	180700	14211227950	27150	27150	27150	27150	0
162	20231117	180600	14211227950	27150	27150	27150	27150	0
163	20231117	180500	14211227950	27150	27150	27150	27150	0
164	20231117	180400	14211227950	27150	27150	27150	27150	0
165	20231117	180300	14211227950	27150	27150	27150	27150	0
166	20231117	180200	14211227950	27150	27150	27150	27150	0
167	20231117	180100	14211227950	27150	27150	27150	27150	0
168	20231117	180000	14211227950	27150	27150	27150	27150	0
169	20231117	175900	14211227950	27150	27150	27150	27150	0
170	20231117	175800	14211227950	27150	27150	27150	27150	0
171	20231117	175700	14211227950	27150	27150	27150	27150	0
172	20231117	175600	14211227950	27150	27150	27150	27150	0
173	20231117	175500	14211227950	27150	27150	27150	27150	0
174	20231117	175400	14211227950	27150	27150	27150	27150	0
175	20231117	175300	14211227950	27150	27150	27150	27150	0
176	20231117	175200	14211227950	27150	27150	27150	27150	0
177	20231117	175100	14211227950	27150	27150	27150	27150	0
178	20231117	175000	14211227950	27150	27150	27150	27150	0
179	20231117	174900	14211227950	27150	27150	27150	27150	0
180	20231117	174800	14211227950	27150	27150	27150	27150	0
181	20231117	174700	14211227950	27150	27150	27150	27150	0
182	20231117	174600	14211227950	27150	27150	27150	27150	11156
183	20231117	174500	14211227950	27150	27150	27150	27150	0
184	20231117	174400	14211227950	27150	27150	27150	27150	0
185	20231117	174300	14211227950	27150	27150	27150	27150	0
186	20231117	174200	14211227950	27150	27150	27150	27150	0
187	20231117	174100	14211227950	27150	27150	27150	27150	0
188	20231117	174000	14211227950	27150	27150	27150	27150	0
189	20231117	173900	14211227950	27150	27150	27150	27150	0
190	20231117	173800	14211227950	27150	27150	27150	27150	0
191	20231117	173700	14211227950	27150	27150	27150	27150	0
192	20231117	173600	14211227950	27150	27150	27150	27150	0
193	20231117	173500	14211227950	27150	27150	27150	27150	0
194	20231117	173400	14211227950	27150	27150	27150	27150	0
195	20231117	173300	14211227950	27150	27150	27150	27150	0
196	20231117	173200	14211227950	27150	27150	27150	27150	0
197	20231117	173100	14211227950	27150	27150	27150	27150	0
198	20231117	173000	14211227950	27150	27150	27150	27150	0
199	20231117	172900	14211227950	27150	27150	27150	27150	0
200	20231117	172800	14211227950	27150	27150	27150	27150	0
201	20231117	172700	14211227950	27150	27150	27150	27150	0
202	20231117	172600	14211227950	27150	27150	27150	27150	0
203	20231117	172500	14211227950	27150	27150	27150	27150	0
204	20231117	172400	14211227950	27150	27150	27150	27150	0
205	20231117	172300	14211227950	27150	27150	27150	27150	0
206	20231117	172200	14211227950	27150	27150	27150	27150	0
207	20231117	172100	14211227950	27150	27150	27150	27150	0
208	20231117	172000	14211227950	27150	27150	27150	27150	0
209	20231117	171900	14211227950	27150	27150	27150	27150	0
210	20231117	171800	14211227950	27150	27150	27150	27150	0
211	20231117	171700	14211227950	27150	27150	27150	27150	0
212	20231117	171600	14211227950	27150	27150	27150	27150	11156
213	20231117	171500	14211227950	27150	27150	27150	27150	0
214	20231117	171400	14211227950	27150	27150	27150	27150	0
215	20231117	171300	14211227950	27150	27150	27150	27150	0
216	20231117	171200	14211227950	27150	27150	27150	27150	0
217	20231117	171100	14211227950	27150	27150	27150	27150	0
218	20231117	171000	14211227950	27150	27150	27150	27150	0
219	20231117	170900	14211227950	27150	27150	27150	27150	0
220	20231117	170800	14211227950	27150	27150	27150	27150	0
221	20231117	170700	14211227950	27150	27150	27150	27150	0
222	20231117	170600	14211227950	27150	27150	27150	27150	0
223	20231117	170500	14211227950	27150	27150	27150	27150	0
224	20231117	170400	14211227950	27150	27150	27150	27150	0
225	20231117	170300	14211227950	27150	27150	27150	27150	0
226	20231117	170200	14211227950	27150	27150	27150	27150	0
227	20231117	170100	14211227950	27150	27150	27150	27150	0
228	20231117	170000	14211227950	27150	27150	27150	27150	0
229	20231117	165900	14211227950	27150	27150	27150	27150	0
230	20231117	165800	14211227950	27150	27150	27150	27150	0
231	20231117	165700	14211227950	27150	27150	27150	27150	0
232	20231117	165600	14211227950	27150	27150	27150	27150	0
233	20231117	165500	14211227950	27150	27150	27150	27150	0
234	20231117	165400	14211227950	27150	27150	27150	27150	0
235	20231117	165300	14211227950	27150	27150	27150	27150	0
236	20231117	165200	14211227950	27150	27150	27150	27150	0
237	20231117	165100	14211227950	27150	27150	27150	27150	0
238	20231117	165000	14211227950	27150	27150	27150	27150	0
239	20231117	164900	14211227950	27150	27150	27150	27150	0
240	20231117	164800	14211227950	27150	27150	27150	27150	0
241	20231117	164700	14211227950	27150	27150	27150	27150	0
242	20231117	164600	14211227950	27150	27150	27150	27150	11156
243	20231117	164500	14211227950	27150	27150	27150	27150	0
244	20231117	164400	14211227950	27150	27150	27150	27150	0
245	20231117	164300	14211227950	27150	27150	27150	27150	0
246	20231117	164200	14211227950	27150	27150	27150	27150	0
247	20231117	164100	14211227950	27150	27150	27150	27150	0
248	20231117	164000	14211227950	27150	27150	27150	27150	0
249	20231117	163900	14211227950	27150	27150	27150	27150	0
250	20231117	163800	14211227950	27150	27150	27150	27150	0
251	20231117	163700	14211227950	27150	27150	27150	27150	0
252	20231117	163600	14211227950	27150	27150	27150	27150	0
253	20231117	163500	14211227950	27150	27150	27150	27150	0
254	20231117	163400	14211227950	27150	27150	27150	27150	0
255	20231117	163300	14211227950	27150	27150	27150	27150	0
256	20231117	163200	14211227950	27150	27150	27150	27150	0
257	20231117	163100	14211227950	27150	27150	27150	27150	0
258	20231117	163000	14211227950	27150	27150	27150	27150	0
259	20231117	162900	14211227950	27150	27150	27150	27150	0
260	20231117	162800	14211227950	27150	27150	27150	27150	0
261	20231117	162700	14211227950	27150	27150	27150	27150	0
262	20231117	162600	14211227950	27150	27150	27150	27150	0
263	20231117	162500	14211227950	27150	27150	27150	27150	0
264	20231117	162400	14211227950	27150	27150	27150	27150	0
265	20231117	162300	14211227950	27150	27150	27150	27150	0
266	20231117	162200	14211227950	27150	27150	27150	27150	0
267	20231117	162100	14211227950	27150	27150	27150	27150	0
268	20231117	162000	14211227950	27150	27150	27150	27150	0
269	20231117	161900	14211227950	27150	27150	27150	27150	0
270	20231117	161800	14211227950	27150	27150	27150	27150	0
271	20231117	161700	14211227950	27150	27150	27150	27150	0
272	20231117	161600	14211227950	27150	27150	27150	27150	11156
273	20231117	161500	14211227950	27150	27150	27150	27150	0
274	20231117	161400	14211227950	27150	27150	27150	27150	0
275	20231117	161300	14211227950	27150	27150	27150	27150	0
276	20231117	161200	14211227950	27150	27150	27150	27150	0
277	20231117	161100	14211227950	27150	27150	27150	27150	0
278	20231117	161000	14211227950	27150	27150	27150	27150	0
279	20231117	160900	14211227950	27150	27150	27150	27150	0
280	20231117	160800	14211227950	27150	27150	27150	27150	0
281	20231117	160700	14211227950	27150	27150	27150	27150	0
282	20231117	160600	14211227950	27150	27150	27150	27150	0
283	20231117	160500	14211227950	27150	27150	27150	27150	0
284	20231117	160400	14211227950	27150	27150	27150	27150	0
285	20231117	160300	14211227950	27150	27150	27150	27150	0
286	20231117	160200	14211227950	27150	27150	27150	27150	0
287	20231117	160100	14211227950	27150	27150	27150	27150	0
288	20231117	160000	14211227950	27150	27150	27150	27150	0
289	20231117	155900	14211227950	27150	27150	27150	27150	0
290	20231117	155800	14211227950	27150	27150	27150	27150	0
291	20231117	155700	14211227950	27150	27150	27150	27150	0
292	20231117	155600	14211227950	27150	27150	27150	27150	0
293	20231117	155500	14211227950	27150	27150	27150	27150	0
294	20231117	155400	14211227950	27150	27150	27150	27150	0
295	20231117	155300	14211227950	27150	27150	27150	27150	0
296	20231117	155200	14211227950	27150	27150	27150	27150	0
297	20231117	155100	14211227950	27150	27150	27150	27150	0
298	20231117	155000	14211227950	27150	27150	27150	27150	0
299	20231117	154900	14211227950	27150	27150	27150	27150	0
300	20231117	154800	14211227950	27150	27150	27150	27150	0
301	20231117	154700	14211227950	27150	27150	27150	27150	0
302	20231117	154600	14211227950	27150	27150	27150	27150	11156
303	20231117	154500	14211227950	27150	27150	27150	27150	0
304	20231117	154400	14211227950	27150	27150	27150	27150	0
305	20231117	154300	14211227950	27150	27150	27150	27150	0
306	20231117	154200	14211227950	27150	27150	27150	27150	0
307	20231117	154100	14211227950	27150	27150	27150	27150	0
308	20231117	154000	14211227950	27150	27150	27150	27150	0
309	20231117	153900	14211227950	27150	27150	27150	27150	0
310	20231117	153800	14211227950	27150	27150	27150	27150	0
311	20231117	153700	14211227950	27150	27150	27150	27150	0
312	20231117	153600	14211227950	27150	27150	27150	27150	0
313	20231117	153500	14211227950	27150	27150	27150	27150	0
314	20231117	153400	14211227950	27150	27150	27150	27150	0
315	20231117	153300	14211227950	27150	27150	27150	27150	0
316	20231117	153200	14211227950	27150	27150	27150	27150	0
317	20231117	153100	14211227950	27150	27150	27150	27150	0
318	20231117	153000	14211227950	27150	27150	27150	27150	11156
319	20231117	152900	13908342550	27200	27200	27200	27200	0
320	20231117	152800	13908342550	27200	27200	27200	27200	0
321	20231117	152700	13908342550	27200	27200	27200	27200	0
322	20231117	152600	13908342550	27200	27200	27200	27200	0
323	20231117	152500	13908342550	27200	27200	27200	27200	0
324	20231117	152400	13908342550	27200	27200	27200	27200	0
325	20231117	152300	13908342550	27200	27200	27200	27200	0
326	20231117	152200	13908342550	27200	27200	27200	27200	0
327	20231117	152100	13908342550	27200	27200	27200	27200	0
328	20231117	152000	13908342550	27200	27200	27200	27200	0
329	20231117	151900	13908342550	27200	27150	27200	27150	792
330	20231117	151800	13886817350	27150	27200	27200	27150	477
331	20231117	151700	13873852500	27200	27200	27200	27150	979
332	20231117	151600	13847243400	27150	27150	27200	27150	1889
333	20231117	151500	13795943250	27150	27200	27200	27150	259
334	20231117	151400	13788910100	27200	27150	27200	27150	1096
335	20231117	151300	13759150150	27150	27150	27200	27150	95
336	20231117	151200	13756569500	27150	27200	27200	27150	674
337	20231117	151100	13738242800	27200	27150	27200	27150	469
338	20231117	151000	13725492300	27200	27200	27200	27150	865
339	20231117	150900	13701966500	27150	27150	27200	27150	192
340	20231117	150800	13696747150	27200	27150	27200	27150	363
341	20231117	150700	13686874300	27150	27200	27200	27150	443
342	20231117	150600	13674826450	27150	27150	27200	27150	497
343	20231117	150500	13661310400	27200	27200	27200	27150	228
344	20231117	150400	13655109750	27150	27150	27200	27100	975
345	20231117	150300	13628635050	27100	27150	27150	27100	131
346	20231117	150200	13625080750	27100	27150	27150	27100	575
347	20231117	150100	13609472700	27150	27100	27150	27100	272
348	20231117	150000	13602100450	27150	27150	27150	27100	859
349	20231117	145900	13578803650	27150	27150	27150	27100	926
350	20231117	145800	13553689200	27150	27150	27150	27100	333
351	20231117	145700	13544652900	27150	27100	27150	27100	831
352	20231117	145600	13522094250	27100	27150	27150	27100	1150
353	20231117	145500	13490922550	27150	27150	27200	27150	587
354	20231117	145400	13474983000	27150	27150	27200	27150	643
355	20231117	145300	13457509750	27150	27150	27200	27100	1357
356	20231117	145200	13420653400	27100	27150	27200	27100	2858
357	20231117	145100	13343055900	27200	27200	27200	27150	544
358	20231117	145000	13328267550	27150	27200	27200	27150	180
359	20231117	144900	13323376650	27200	27200	27200	27150	326
360	20231117	144800	13314521500	27150	27150	27200	27100	570
361	20231117	144700	13299036700	27150	27200	27200	27150	261
362	20231117	144600	13291947800	27200	27200	27200	27150	856
363	20231117	144500	13268703600	27200	27200	27200	27150	378
364	20231117	144400	13258426300	27200	27150	27200	27150	332
365	20231117	144300	13249409650	27150	27100	27150	27100	711
366	20231117	144200	13230114050	27150	27150	27150	27100	464
367	20231117	144100	13217521350	27150	27150	27150	27100	359
368	20231117	144000	13207790400	27100	27150	27200	27100	654
369	20231117	143900	13190038250	27150	27100	27150	27100	692
370	20231117	143800	13171262300	27100	27100	27150	27100	317
371	20231117	143700	13162665600	27100	27100	27200	27100	447
372	20231117	143600	13150530500	27100	27150	27200	27100	384
373	20231117	143500	13140109000	27150	27150	27200	27100	1274
374	20231117	143400	13105563550	27100	27150	27150	27100	767
375	20231117	143300	13084743200	27150	27200	27200	27150	1337
376	20231117	143200	13048426450	27200	27250	27250	27150	2491
377	20231117	143100	12980772900	27200	27150	27200	27100	1456
378	20231117	143000	12941185650	27100	27250	27250	27100	2744
379	20231117	142900	12866677400	27250	27200	27250	27200	3186
380	20231117	142800	12780016250	27250	27200	27250	27200	2218
381	20231117	142700	12719669500	27250	27250	27250	27200	245
382	20231117	142600	12712999700	27250	27250	27250	27200	649
383	20231117	142500	12695343300	27200	27250	27300	27200	611
384	20231117	142400	12678697550	27250	27300	27300	27250	110
385	20231117	142300	12675698600	27250	27250	27300	27250	285
386	20231117	142200	12667930600	27250	27250	27300	27250	592
387	20231117	142100	12651782950	27250	27300	27300	27250	318
388	20231117	142000	12643110150	27250	27250	27250	27200	1179
389	20231117	141900	12610993600	27250	27250	27250	27200	2101
390	20231117	141800	12553785250	27200	27200	27250	27200	323
391	20231117	141700	12544993450	27250	27250	27250	27200	1397
392	20231117	141600	12506942600	27250	27250	27300	27250	489
393	20231117	141500	12493601100	27250	27250	27300	27250	1094
394	20231117	141400	12463787500	27300	27350	27350	27250	3357
395	20231117	141300	12372160450	27350	27300	27350	27300	309
396	20231117	141200	12363714100	27350	27300	27350	27300	229
397	20231117	141100	12357460500	27300	27350	27350	27300	1392
398	20231117	141000	12319454350	27350	27300	27350	27300	619
399	20231117	140900	12302537200	27300	27350	27350	27300	145
400	20231117	140800	12298574800	27300	27350	27350	27300	172
401	20231117	140700	12293874850	27350	27300	27350	27300	473
402	20231117	140600	12280948400	27300	27350	27350	27300	371
403	20231117	140500	12270815800	27300	27300	27350	27300	117
404	20231117	140400	12267620350	27350	27350	27350	27300	506
405	20231117	140300	12253784800	27350	27350	27350	27300	221
406	20231117	140200	12247749550	27300	27350	27350	27300	270
407	20231117	140100	12240373650	27350	27300	27350	27300	351
408	20231117	140000	12230774050	27300	27350	27350	27300	287
409	20231117	135900	12222935900	27300	27400	27400	27300	806
410	20231117	135800	12200877400	27400	27350	27400	27350	96
411	20231117	135700	12198251200	27350	27350	27400	27350	553
412	20231117	135600	12183120000	27400	27350	27400	27300	3559
413	20231117	135500	12085780500	27300	27400	27400	27300	2069
414	20231117	135400	12029187200	27400	27400	27400	27350	377
415	20231117	135300	12018871400	27400	27400	27400	27350	424
416	20231117	135200	12007256450	27400	27350	27400	27350	163
417	20231117	135100	12002796650	27400	27400	27400	27350	154
418	20231117	135000	11998583350	27400	27350	27400	27350	568
419	20231117	134900	11983027300	27350	27400	27400	27350	755
420	20231117	134800	11962376150	27400	27400	27400	27350	162
421	20231117	134700	11957943600	27400	27350	27400	27350	532
422	20231117	134600	11943375050	27400	27400	27400	27350	349
423	20231117	134500	11933820900	27400	27400	27400	27350	83
424	20231117	134400	11931549200	27400	27400	27400	27350	433
425	20231117	134300	11919686100	27400	27350	27400	27350	152
426	20231117	134200	11915523050	27400	27400	27400	27350	157
427	20231117	134100	11911226250	27400	27450	27450	27400	612
428	20231117	134000	11894443250	27450	27400	27450	27400	169
429	20231117	133900	11889808250	27400	27400	27450	27400	83
430	20231117	133800	11887532600	27400	27400	27400	27400	440
431	20231117	133700	11875476600	27400	27400	27400	27400	40
432	20231117	133600	11874380600	27400	27400	27400	27350	594
433	20231117	133500	11858105650	27400	27350	27400	27350	970
434	20231117	133400	11831575650	27350	27300	27350	27300	1453
435	20231117	133300	11791836200	27350	27400	27400	27300	276
436	20231117	133200	11784287200	27400	27400	27400	27300	1364
437	20231117	133100	11746971050	27400	27400	27400	27350	1082
438	20231117	133000	11717375450	27400	27450	27450	27400	746
439	20231117	132900	11696933750	27450	27450	27450	27400	395
440	20231117	132800	11686091550	27450	27450	27450	27450	61
441	20231117	132700	11684417100	27450	27400	27450	27400	260
442	20231117	132600	11677280700	27450	27450	27450	27450	82
443	20231117	132500	11675029800	27450	27450	27450	27400	126
444	20231117	132400	11671575300	27450	27400	27450	27400	407
445	20231117	132300	11660408300	27450	27400	27450	27350	402
446	20231117	132200	11649393450	27400	27400	27400	27350	99
447	20231117	132100	11646680900	27400	27400	27400	27300	962
448	20231117	132000	11620389150	27400	27350	27400	27300	180
449	20231117	131900	11615466900	27350	27350	27400	27350	651
450	20231117	131800	11597658400	27350	27350	27400	27300	1987
451	20231117	131700	11543318250	27400	27400	27400	27350	504
452	20231117	131600	11529528300	27400	27400	27400	27350	232
453	20231117	131500	11523177450	27400	27400	27400	27350	604
454	20231117	131400	11506645850	27400	27400	27450	27350	67
455	20231117	131300	11504809500	27400	27450	27450	27400	443
456	20231117	131200	11492667450	27450	27400	27450	27400	1268
457	20231117	131100	11457903350	27400	27450	27450	27400	87
458	20231117	131000	11455516950	27450	27450	27450	27400	72
459	20231117	130900	11453541200	27450	27450	27450	27450	305
460	20231117	130800	11445168950	27450	27450	27450	27400	40
461	20231117	130700	11444071000	27450	27450	27450	27400	81
462	20231117	130600	11441848250	27450	27400	27450	27400	1311
463	20231117	130500	11405901650	27400	27400	27400	27400	142
464	20231117	130400	11402010850	27400	27400	27400	27350	71
465	20231117	130300	11400065500	27350	27400	27400	27350	1165
466	20231117	130200	11368187850	27400	27350	27400	27350	184
467	20231117	130100	11363152250	27350	27350	27350	27300	100
468	20231117	130000	11360417300	27350	27350	27350	27300	459
469	20231117	125900	11347863750	27350	27350	27350	27300	138
470	20231117	125800	11344090050	27350	27350	27350	27300	350
471	20231117	125700	11334517600	27350	27350	27350	27300	437
472	20231117	125600	11322585250	27350	27350	27350	27300	92
473	20231117	125500	11320072900	27350	27350	27350	27300	665
474	20231117	125400	11301900150	27350	27350	27350	27300	790
475	20231117	125300	11280317200	27350	27300	27350	27300	3044
476	20231117	125200	11197213800	27350	27350	27350	27300	339
477	20231117	125100	11187942700	27350	27350	27350	27300	1391
478	20231117	125000	11149898900	27350	27250	27350	27250	3773
479	20231117	124900	11046902450	27300	27300	27300	27250	386
480	20231117	124800	11036369750	27300	27300	27300	27250	408
481	20231117	124700	11025247150	27300	27350	27350	27300	441
482	20231117	124600	11013206900	27350	27350	27350	27300	281
483	20231117	124500	11005524650	27350	27300	27350	27300	108
484	20231117	124400	11002573650	27300	27300	27350	27300	426
485	20231117	124300	10990941250	27350	27300	27350	27300	487
486	20231117	124200	10977631550	27300	27300	27300	27250	583
487	20231117	124100	10961720500	27300	27350	27350	27250	581
488	20231117	124000	10945854350	27350	27350	27350	27300	440
489	20231117	123900	10933828950	27350	27350	27350	27300	539
490	20231117	123800	10919113400	27350	27350	27350	27300	286
491	20231117	123700	10911302100	27350	27300	27350	27250	6819
492	20231117	123600	10725348150	27350	27350	27350	27300	1339
493	20231117	123500	10688791700	27350	27450	27450	27300	3759
494	20231117	123400	10585891150	27400	27450	27450	27400	413
495	20231117	123300	10574561450	27450	27450	27450	27400	176
496	20231117	123200	10569736800	27450	27400	27450	27400	303
497	20231117	123100	10561433050	27450	27500	27500	27450	1314
498	20231117	123000	10525362400	27500	27450	27500	27450	173
499	20231117	122900	10520608950	27500	27450	27500	27450	128
500	20231117	122800	10517092150	27500	27500	27500	27450	286
501	20231117	122700	10509231800	27500	27500	27500	27450	375
502	20231117	122600	10498919350	27450	27500	27550	27450	960
503	20231117	122500	10472519900	27550	27550	27550	27500	151
504	20231117	122400	10468359900	27550	27600	27600	27550	211
505	20231117	122300	10462543450	27600	27550	27600	27500	472
506	20231117	122200	10449538050	27550	27550	27600	27550	347
507	20231117	122100	10439977700	27550	27500	27550	27500	970
508	20231117	122000	10413284450	27500	27500	27500	27500	405
509	20231117	121900	10402146950	27500	27500	27500	27450	243
510	20231117	121800	10395465050	27500	27500	27500	27450	152
511	20231117	121700	10391285650	27500	27500	27500	27500	234
512	20231117	121600	10384850650	27500	27450	27500	27450	155
513	20231117	121500	10380591150	27450	27500	27500	27400	572
514	20231117	121400	10364901750	27500	27450	27500	27400	442
515	20231117	121300	10352769000	27450	27450	27500	27450	205
516	20231117	121200	10347139450	27450	27450	27450	27400	176
517	20231117	121100	10342310400	27450	27400	27450	27400	381
518	20231117	121000	10331857000	27400	27400	27400	27350	1372
519	20231117	120900	10294274450	27350	27400	27400	27350	95
520	20231117	120800	10291674650	27400	27400	27400	27350	2728
521	20231117	120700	10216928000	27350	27400	27400	27300	3824
522	20231117	120600	10112341950	27350	27400	27400	27350	4448
523	20231117	120500	9990521750	27450	27450	27450	27400	1985
524	20231117	120400	9936118600	27450	27400	27450	27400	80
525	20231117	120300	9933925350	27450	27450	27450	27400	518
526	20231117	120200	9919708900	27450	27450	27450	27400	964
527	20231117	120100	9893276800	27450	27500	27500	27400	433
528	20231117	120000	9881391650	27450	27500	27500	27450	1174
529	20231117	115900	9849158850	27500	27500	27500	27450	514
530	20231117	115800	9835036100	27500	27500	27500	27450	2260
531	20231117	115700	9772995450	27500	27500	27550	27450	488
532	20231117	115600	9759582950	27450	27500	27500	27450	266
533	20231117	115500	9752270500	27500	27500	27550	27500	1789
534	20231117	115400	9703071600	27550	27550	27550	27500	403
535	20231117	115300	9691974950	27550	27500	27550	27500	263
536	20231117	115200	9684738350	27500	27500	27550	27500	422
537	20231117	115100	9673128350	27500	27550	27550	27500	927
538	20231117	115000	9647620450	27500	27550	27550	27500	165
539	20231117	114900	9643077600	27550	27500	27550	27500	277
540	20231117	114800	9635448950	27550	27550	27550	27550	275
541	20231117	114700	9627872700	27550	27600	27600	27550	511
542	20231117	114600	9613793750	27600	27550	27600	27550	377
543	20231117	114500	9603405150	27550	27550	27600	27550	649
544	20231117	114400	9585524100	27550	27550	27550	27500	123
545	20231117	114300	9582139100	27500	27550	27550	27500	91
546	20231117	114200	9579634350	27500	27600	27600	27500	1112
547	20231117	114100	9548998550	27600	27600	27600	27550	46
548	20231117	114000	9547729150	27600	27600	27600	27550	388
549	20231117	113900	9537020450	27550	27550	27600	27550	339
550	20231117	113800	9527665800	27550	27600	27600	27500	2386
551	20231117	113700	9461942350	27600	27600	27600	27550	233
552	20231117	113600	9455514650	27600	27600	27600	27550	309
553	20231117	113500	9446988750	27600	27550	27600	27550	258
554	20231117	113400	9439880550	27550	27600	27600	27500	2332
555	20231117	113300	9375680550	27600	27600	27600	27550	929
556	20231117	113200	9350070850	27600	27650	27650	27550	1724
557	20231117	113100	9302494050	27600	27650	27650	27600	157
558	20231117	113000	9298153700	27650	27650	27650	27600	663
559	20231117	112900	9279823100	27650	27650	27650	27600	300
560	20231117	112800	9271538100	27650	27650	27650	27600	988
561	20231117	112700	9244227650	27650	27650	27650	27600	1082
562	20231117	112600	9214360400	27650	27650	27650	27650	47
563	20231117	112500	9213060850	27650	27600	27650	27550	2351
564	20231117	112400	9148177550	27600	27600	27600	27550	307
565	20231117	112300	9139716150	27600	27600	27600	27550	774
566	20231117	112200	9118387950	27600	27600	27600	27600	623
567	20231117	112100	9101193150	27600	27600	27600	27550	318
568	20231117	112000	9092426200	27550	27600	27600	27550	207
569	20231117	111900	9086713600	27600	27600	27600	27550	617
570	20231117	111800	9069703350	27600	27600	27600	27550	118
571	20231117	111700	9066448350	27550	27600	27600	27550	1041
572	20231117	111600	9037764750	27600	27600	27600	27550	338
573	20231117	111500	9028436200	27600	27600	27600	27550	673
574	20231117	111400	9009891050	27550	27600	27600	27550	505
575	20231117	111300	8995972600	27600	27550	27600	27550	681
576	20231117	111200	8977198350	27550	27600	27650	27550	2764
577	20231117	111100	8901006200	27650	27600	27650	27550	569
578	20231117	111000	8885297100	27600	27600	27650	27550	845
579	20231117	110900	8861978900	27600	27600	27650	27550	3150
580	20231117	110800	8775046450	27650	27650	27650	27600	163
581	20231117	110700	8770545100	27650	27650	27650	27600	502
582	20231117	110600	8756668850	27650	27650	27650	27600	155
583	20231117	110500	8752386800	27650	27700	27700	27600	889
584	20231117	110400	8727817950	27650	27650	27700	27600	1136
585	20231117	110300	8696415150	27650	27650	27650	27600	3746
586	20231117	110200	8592981400	27650	27700	27700	27600	420
587	20231117	110100	8581368800	27650	27650	27700	27600	1425
588	20231117	110000	8541968450	27650	27650	27700	27600	493
589	20231117	105900	8528341850	27700	27600	27700	27600	1787
590	20231117	105800	8478937900	27650	27600	27650	27600	704
591	20231117	105700	8459483100	27650	27700	27700	27650	2320
592	20231117	105600	8395329950	27650	27700	27750	27650	2779
593	20231117	105500	8318365600	27750	27700	27750	27700	610
594	20231117	105400	8301466250	27700	27700	27750	27700	794
595	20231117	105300	8279455650	27750	27750	27800	27750	557
596	20231117	105200	8263998850	27750	27800	27800	27750	739
597	20231117	105100	8243491350	27750	27750	27800	27700	895
598	20231117	105000	8218653650	27750	27750	27800	27750	988
599	20231117	104900	8191236550	27750	27700	27750	27700	57
600	20231117	104800	8189655800	27750	27750	27750	27700	1392
601	20231117	104700	8151028350	27750	27750	27750	27750	549
602	20231117	104600	8135793600	27750	27700	27750	27700	497
603	20231117	104500	8122020650	27700	27650	27700	27650	1111
604	20231117	104400	8091271700	27700	27700	27750	27700	1043
605	20231117	104300	8062368900	27750	27700	27750	27700	1343
606	20231117	104200	8025148500	27750	27750	27750	27700	200
607	20231117	104100	8019600050	27750	27750	27750	27750	577
608	20231117	104000	8003588300	27750	27750	27750	27700	304
609	20231117	103900	7995163050	27750	27700	27750	27700	672
610	20231117	103800	7976524800	27750	27700	27750	27700	196
611	20231117	103700	7971092850	27700	27700	27750	27650	795
612	20231117	103600	7949071500	27700	27750	27750	27650	808
613	20231117	103500	7926691850	27700	27750	27750	27650	3731
614	20231117	103400	7823354300	27750	27750	27750	27750	105
615	20231117	103300	7820440550	27750	27750	27800	27700	1424
616	20231117	103200	7780975000	27750	27800	27800	27750	1670
617	20231117	103100	7734616450	27800	27800	27800	27700	3288
618	20231117	103000	7643370300	27800	27800	27800	27750	244
619	20231117	102900	7636594600	27800	27750	27800	27750	1324
620	20231117	102800	7599828750	27750	27750	27800	27750	4384
621	20231117	102700	7478171500	27750	27800	27800	27750	146
622	20231117	102600	7474114650	27800	27800	27850	27800	1226
623	20231117	102500	7440031450	27850	27800	27850	27800	732
624	20231117	102400	7419681450	27800	27750	27800	27750	697
625	20231117	102300	7400305850	27800	27750	27850	27750	11194
626	20231117	102200	7089263400	27750	27700	27750	27650	3631
627	20231117	102100	6988687850	27650	27700	27700	27650	453
628	20231117	102000	6976156300	27650	27700	27700	27650	225
629	20231117	101900	6969930200	27650	27650	27700	27650	1866
630	20231117	101800	6918334300	27650	27700	27700	27650	3669
631	20231117	101700	6816879000	27700	27650	27700	27650	609
632	20231117	101600	6800012700	27650	27700	27700	27650	2351
633	20231117	101500	6734946150	27700	27700	27700	27650	465
634	20231117	101400	6722071100	27650	27750	27750	27650	1303
635	20231117	101300	6685978800	27700	27750	27750	27700	2576
636	20231117	101200	6614620550	27750	27750	27750	27700	610
637	20231117	101100	6597695200	27750	27750	27750	27700	493
638	20231117	101000	6584032100	27750	27750	27800	27750	2805
639	20231117	100900	6506175450	27800	27800	27800	27750	1308
640	20231117	100800	6469871000	27800	27800	27800	27750	1415
641	20231117	100700	6430596650	27750	27800	27800	27750	1607
642	20231117	100600	6385992550	27800	27800	27800	27750	618
643	20231117	100500	6368827750	27800	27750	27800	27750	1156
644	20231117	100400	6336707300	27800	27750	27800	27750	3412
645	20231117	100300	6241966850	27800	27750	27800	27750	5791
646	20231117	100200	6081213550	27750	27700	27750	27650	2831
647	20231117	100100	6002781300	27700	27700	27700	27650	2161
648	20231117	100000	5942929900	27700	27700	27750	27650	2127
649	20231117	095900	5884059600	27700	27700	27750	27650	4275
650	20231117	095800	5765638800	27700	27750	27750	27700	638
651	20231117	095700	5747945100	27750	27700	27750	27700	694
652	20231117	095600	5728713700	27700	27750	27750	27700	1796
653	20231117	095500	5678945900	27700	27800	27850	27700	6531
654	20231117	095400	5497845850	27850	27800	27850	27750	4292
655	20231117	095300	5378600950	27800	27750	27800	27750	1122
656	20231117	095200	5347434000	27750	27750	27750	27700	2891
657	20231117	095100	5267234600	27750	27650	27750	27650	2449
658	20231117	095000	5199417350	27650	27650	27700	27600	1976
659	20231117	094900	5144785600	27650	27650	27700	27600	3491
660	20231117	094800	5048258950	27600	27700	27750	27600	6830
661	20231117	094700	4859256050	27700	27750	27850	27700	17472
662	20231117	094600	4374631300	27800	27750	27800	27700	7365
663	20231117	094500	4170163950	27750	27700	27800	27650	18844
664	20231117	094400	3647403200	27700	27550	27700	27500	20272
665	20231117	094300	3087717200	27550	27100	27550	27100	10886
666	20231117	094200	2789933200	27100	27050	27100	27050	1268
667	20231117	094100	2755629100	27050	27100	27100	27050	274
668	20231117	094000	2748210200	27050	27100	27100	27050	714
669	20231117	093900	2728886950	27100	27100	27150	27100	1699
670	20231117	093800	2682841050	27150	27150	27150	27100	217
671	20231117	093700	2676956050	27150	27150	27150	27100	175
672	20231117	093600	2672207100	27150	27150	27200	27100	706
673	20231117	093500	2653039600	27200	27300	27350	27150	2864
674	20231117	093400	2575080050	27300	27250	27300	27200	8073
675	20231117	093300	2354722400	27250	27250	27250	27200	1083
676	20231117	093200	2325216450	27250	27200	27250	27150	530
677	20231117	093100	2310803200	27200	27200	27200	27150	522
678	20231117	093000	2296611250	27200	27150	27200	27100	1773
679	20231117	092900	2248457400	27100	27150	27200	27100	466
680	20231117	092800	2235805950	27150	27150	27200	27100	1042
681	20231117	092700	2207554750	27150	27150	27200	27100	1714
682	20231117	092600	2161020050	27100	27100	27150	27100	206
683	20231117	092500	2155434400	27150	27150	27150	27100	54
684	20231117	092400	2153968900	27150	27100	27150	27050	1910
685	20231117	092300	2102210700	27050	27100	27100	27050	209
686	20231117	092200	2096550100	27100	27100	27100	27050	201
687	20231117	092100	2091110900	27050	27100	27100	27050	294
688	20231117	092000	2083147400	27050	27100	27100	27050	958
689	20231117	091900	2057227450	27050	27200	27200	27050	4601
690	20231117	091800	1932454200	27200	27100	27200	27100	5857
691	20231117	091700	1773263150	27100	27100	27100	27050	2093
692	20231117	091600	1716543700	27100	27000	27100	27000	2443
693	20231117	091500	1650461750	27000	27050	27050	26950	1220
694	20231117	091400	1617528650	27000	26950	27000	26950	550
695	20231117	091300	1602680450	27000	26900	27000	26900	1128
696	20231117	091200	1572295250	26900	26900	26950	26900	544
697	20231117	091100	1557649000	26900	26900	26950	26900	2111
698	20231117	091000	1500861650	26900	26950	26950	26850	3515
699	20231117	090900	1406455450	26900	26900	26950	26850	5122
700	20231117	090800	1268820800	26850	27000	27000	26850	13039
701	20231117	090700	917582750	27000	27100	27100	27000	2207
702	20231117	090600	857879600	27100	27100	27150	27050	973
703	20231117	090500	831508150	27150	27050	27150	27000	3752
704	20231117	090400	729922150	27000	27100	27100	27000	3798
705	20231117	090300	627165900	27050	27050	27100	27050	2080
706	20231117	090200	570894650	27050	27050	27100	27000	4870
707	20231117	090100	439107650	27050	27200	27250	27050	5714
708	20231117	090000	284016150	27200	27400	27400	27200	10221