KissMeData/260870/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204900	466220550	29800	29800	29800	29800	29
3	20231117	204800	466220550	29800	29800	29800	29800	0
4	20231117	204700	466220550	29800	29800	29800	29800	0
5	20231117	204600	466220550	29800	29800	29800	29800	0
6	20231117	204500	466220550	29800	29800	29800	29800	0
7	20231117	204400	466220550	29800	29800	29800	29800	0
8	20231117	204300	466220550	29800	29800	29800	29800	0
9	20231117	204200	466220550	29800	29800	29800	29800	0
10	20231117	204100	466220550	29800	29800	29800	29800	0
11	20231117	204000	466220550	29800	29800	29800	29800	0
12	20231117	203900	466220550	29800	29800	29800	29800	0
13	20231117	203800	466220550	29800	29800	29800	29800	0
14	20231117	203700	466220550	29800	29800	29800	29800	0
15	20231117	203600	466220550	29800	29800	29800	29800	0
16	20231117	203500	466220550	29800	29800	29800	29800	0
17	20231117	203400	466220550	29800	29800	29800	29800	0
18	20231117	203300	466220550	29800	29800	29800	29800	0
19	20231117	203200	466220550	29800	29800	29800	29800	0
20	20231117	203100	466220550	29800	29800	29800	29800	0
21	20231117	203000	466220550	29800	29800	29800	29800	0
22	20231117	202900	466220550	29800	29800	29800	29800	0
23	20231117	202800	466220550	29800	29800	29800	29800	0
24	20231117	202700	466220550	29800	29800	29800	29800	0
25	20231117	202600	466220550	29800	29800	29800	29800	0
26	20231117	202500	466220550	29800	29800	29800	29800	0
27	20231117	202400	466220550	29800	29800	29800	29800	0
28	20231117	202300	466220550	29800	29800	29800	29800	0
29	20231117	202200	466220550	29800	29800	29800	29800	0
30	20231117	202100	466220550	29800	29800	29800	29800	0
31	20231117	202000	466220550	29800	29800	29800	29800	0
32	20231117	201900	466220550	29800	29800	29800	29800	29
33	20231117	201800	466220550	29800	29800	29800	29800	0
34	20231117	201700	466220550	29800	29800	29800	29800	0
35	20231117	201600	466220550	29800	29800	29800	29800	0
36	20231117	201500	466220550	29800	29800	29800	29800	0
37	20231117	201400	466220550	29800	29800	29800	29800	0
38	20231117	201300	466220550	29800	29800	29800	29800	0
39	20231117	201200	466220550	29800	29800	29800	29800	0
40	20231117	201100	466220550	29800	29800	29800	29800	0
41	20231117	201000	466220550	29800	29800	29800	29800	0
42	20231117	200900	466220550	29800	29800	29800	29800	0
43	20231117	200800	466220550	29800	29800	29800	29800	0
44	20231117	200700	466220550	29800	29800	29800	29800	0
45	20231117	200600	466220550	29800	29800	29800	29800	0
46	20231117	200500	466220550	29800	29800	29800	29800	0
47	20231117	200400	466220550	29800	29800	29800	29800	0
48	20231117	200300	466220550	29800	29800	29800	29800	0
49	20231117	200200	466220550	29800	29800	29800	29800	0
50	20231117	200100	466220550	29800	29800	29800	29800	0
51	20231117	200000	466220550	29800	29800	29800	29800	0
52	20231117	195900	466220550	29800	29800	29800	29800	0
53	20231117	195800	466220550	29800	29800	29800	29800	0
54	20231117	195700	466220550	29800	29800	29800	29800	0
55	20231117	195600	466220550	29800	29800	29800	29800	0
56	20231117	195500	466220550	29800	29800	29800	29800	0
57	20231117	195400	466220550	29800	29800	29800	29800	0
58	20231117	195300	466220550	29800	29800	29800	29800	0
59	20231117	195200	466220550	29800	29800	29800	29800	0
60	20231117	195100	466220550	29800	29800	29800	29800	0
61	20231117	195000	466220550	29800	29800	29800	29800	0
62	20231117	194900	466220550	29800	29800	29800	29800	29
63	20231117	194800	466220550	29800	29800	29800	29800	0
64	20231117	194700	466220550	29800	29800	29800	29800	0
65	20231117	194600	466220550	29800	29800	29800	29800	0
66	20231117	194500	466220550	29800	29800	29800	29800	0
67	20231117	194400	466220550	29800	29800	29800	29800	0
68	20231117	194300	466220550	29800	29800	29800	29800	0
69	20231117	194200	466220550	29800	29800	29800	29800	0
70	20231117	194100	466220550	29800	29800	29800	29800	0
71	20231117	194000	466220550	29800	29800	29800	29800	0
72	20231117	193900	466220550	29800	29800	29800	29800	0
73	20231117	193800	466220550	29800	29800	29800	29800	0
74	20231117	193700	466220550	29800	29800	29800	29800	0
75	20231117	193600	466220550	29800	29800	29800	29800	0
76	20231117	193500	466220550	29800	29800	29800	29800	0
77	20231117	193400	466220550	29800	29800	29800	29800	0
78	20231117	193300	466220550	29800	29800	29800	29800	0
79	20231117	193200	466220550	29800	29800	29800	29800	0
80	20231117	193100	466220550	29800	29800	29800	29800	0
81	20231117	193000	466220550	29800	29800	29800	29800	0
82	20231117	192900	466220550	29800	29800	29800	29800	0
83	20231117	192800	466220550	29800	29800	29800	29800	0
84	20231117	192700	466220550	29800	29800	29800	29800	0
85	20231117	192600	466220550	29800	29800	29800	29800	0
86	20231117	192500	466220550	29800	29800	29800	29800	0
87	20231117	192400	466220550	29800	29800	29800	29800	0
88	20231117	192300	466220550	29800	29800	29800	29800	0
89	20231117	192200	466220550	29800	29800	29800	29800	0
90	20231117	192100	466220550	29800	29800	29800	29800	0
91	20231117	192000	466220550	29800	29800	29800	29800	0
92	20231117	191900	466220550	29800	29800	29800	29800	29
93	20231117	191800	466220550	29800	29800	29800	29800	0
94	20231117	191700	466220550	29800	29800	29800	29800	0
95	20231117	191600	466220550	29800	29800	29800	29800	0
96	20231117	191500	466220550	29800	29800	29800	29800	0
97	20231117	191400	466220550	29800	29800	29800	29800	0
98	20231117	191300	466220550	29800	29800	29800	29800	0
99	20231117	191200	466220550	29800	29800	29800	29800	0
100	20231117	191100	466220550	29800	29800	29800	29800	0
101	20231117	191000	466220550	29800	29800	29800	29800	0
102	20231117	190900	466220550	29800	29800	29800	29800	0
103	20231117	190800	466220550	29800	29800	29800	29800	0
104	20231117	190700	466220550	29800	29800	29800	29800	0
105	20231117	190600	466220550	29800	29800	29800	29800	0
106	20231117	190500	466220550	29800	29800	29800	29800	0
107	20231117	190400	466220550	29800	29800	29800	29800	0
108	20231117	190300	466220550	29800	29800	29800	29800	0
109	20231117	190200	466220550	29800	29800	29800	29800	0
110	20231117	190100	466220550	29800	29800	29800	29800	0
111	20231117	190000	466220550	29800	29800	29800	29800	0
112	20231117	185900	466220550	29800	29800	29800	29800	0
113	20231117	185800	466220550	29800	29800	29800	29800	0
114	20231117	185700	466220550	29800	29800	29800	29800	0
115	20231117	185600	466220550	29800	29800	29800	29800	0
116	20231117	185500	466220550	29800	29800	29800	29800	0
117	20231117	185400	466220550	29800	29800	29800	29800	0
118	20231117	185300	466220550	29800	29800	29800	29800	0
119	20231117	185200	466220550	29800	29800	29800	29800	0
120	20231117	185100	466220550	29800	29800	29800	29800	0
121	20231117	185000	466220550	29800	29800	29800	29800	0
122	20231117	184900	466220550	29800	29800	29800	29800	29
123	20231117	184800	466220550	29800	29800	29800	29800	0
124	20231117	184700	466220550	29800	29800	29800	29800	0
125	20231117	184600	466220550	29800	29800	29800	29800	0
126	20231117	184500	466220550	29800	29800	29800	29800	0
127	20231117	184400	466220550	29800	29800	29800	29800	0
128	20231117	184300	466220550	29800	29800	29800	29800	0
129	20231117	184200	466220550	29800	29800	29800	29800	0
130	20231117	184100	466220550	29800	29800	29800	29800	0
131	20231117	184000	466220550	29800	29800	29800	29800	0
132	20231117	183900	466220550	29800	29800	29800	29800	0
133	20231117	183800	466220550	29800	29800	29800	29800	0
134	20231117	183700	466220550	29800	29800	29800	29800	0
135	20231117	183600	466220550	29800	29800	29800	29800	0
136	20231117	183500	466220550	29800	29800	29800	29800	0
137	20231117	183400	466220550	29800	29800	29800	29800	0
138	20231117	183300	466220550	29800	29800	29800	29800	0
139	20231117	183200	466220550	29800	29800	29800	29800	0
140	20231117	183100	466220550	29800	29800	29800	29800	0
141	20231117	183000	466220550	29800	29800	29800	29800	0
142	20231117	182900	466220550	29800	29800	29800	29800	0
143	20231117	182800	466220550	29800	29800	29800	29800	0
144	20231117	182700	466220550	29800	29800	29800	29800	0
145	20231117	182600	466220550	29800	29800	29800	29800	0
146	20231117	182500	466220550	29800	29800	29800	29800	0
147	20231117	182400	466220550	29800	29800	29800	29800	0
148	20231117	182300	466220550	29800	29800	29800	29800	0
149	20231117	182200	466220550	29800	29800	29800	29800	0
150	20231117	182100	466220550	29800	29800	29800	29800	0
151	20231117	182000	466220550	29800	29800	29800	29800	0
152	20231117	181900	466220550	29800	29800	29800	29800	29
153	20231117	181800	466220550	29800	29800	29800	29800	0
154	20231117	181700	466220550	29800	29800	29800	29800	0
155	20231117	181600	466220550	29800	29800	29800	29800	0
156	20231117	181500	466220550	29800	29800	29800	29800	0
157	20231117	181400	466220550	29800	29800	29800	29800	0
158	20231117	181300	466220550	29800	29800	29800	29800	0
159	20231117	181200	466220550	29800	29800	29800	29800	0
160	20231117	181100	466220550	29800	29800	29800	29800	0
161	20231117	181000	466220550	29800	29800	29800	29800	0
162	20231117	180900	466220550	29800	29800	29800	29800	0
163	20231117	180800	466220550	29800	29800	29800	29800	0
164	20231117	180700	466220550	29800	29800	29800	29800	0
165	20231117	180600	466220550	29800	29800	29800	29800	0
166	20231117	180500	466220550	29800	29800	29800	29800	0
167	20231117	180400	466220550	29800	29800	29800	29800	0
168	20231117	180300	466220550	29800	29800	29800	29800	0
169	20231117	180200	466220550	29800	29800	29800	29800	0
170	20231117	180100	466220550	29800	29800	29800	29800	0
171	20231117	180000	466220550	29800	29800	29800	29800	0
172	20231117	175900	466220550	29800	29800	29800	29800	0
173	20231117	175800	466220550	29800	29800	29800	29800	0
174	20231117	175700	466220550	29800	29800	29800	29800	0
175	20231117	175600	466220550	29800	29800	29800	29800	0
176	20231117	175500	466220550	29800	29800	29800	29800	0
177	20231117	175400	466220550	29800	29800	29800	29800	0
178	20231117	175300	466220550	29800	29800	29800	29800	0
179	20231117	175200	466220550	29800	29800	29800	29800	0
180	20231117	175100	466220550	29800	29800	29800	29800	0
181	20231117	175000	466220550	29800	29800	29800	29800	0
182	20231117	174900	466220550	29800	29800	29800	29800	29
183	20231117	174800	466220550	29800	29800	29800	29800	0
184	20231117	174700	466220550	29800	29800	29800	29800	0
185	20231117	174600	466220550	29800	29800	29800	29800	0
186	20231117	174500	466220550	29800	29800	29800	29800	0
187	20231117	174400	466220550	29800	29800	29800	29800	0
188	20231117	174300	466220550	29800	29800	29800	29800	0
189	20231117	174200	466220550	29800	29800	29800	29800	0
190	20231117	174100	466220550	29800	29800	29800	29800	0
191	20231117	174000	466220550	29800	29800	29800	29800	0
192	20231117	173900	466220550	29800	29800	29800	29800	0
193	20231117	173800	466220550	29800	29800	29800	29800	0
194	20231117	173700	466220550	29800	29800	29800	29800	0
195	20231117	173600	466220550	29800	29800	29800	29800	0
196	20231117	173500	466220550	29800	29800	29800	29800	0
197	20231117	173400	466220550	29800	29800	29800	29800	0
198	20231117	173300	466220550	29800	29800	29800	29800	0
199	20231117	173200	466220550	29800	29800	29800	29800	0
200	20231117	173100	466220550	29800	29800	29800	29800	0
201	20231117	173000	466220550	29800	29800	29800	29800	0
202	20231117	172900	466220550	29800	29800	29800	29800	0
203	20231117	172800	466220550	29800	29800	29800	29800	0
204	20231117	172700	466220550	29800	29800	29800	29800	0
205	20231117	172600	466220550	29800	29800	29800	29800	0
206	20231117	172500	466220550	29800	29800	29800	29800	0
207	20231117	172400	466220550	29800	29800	29800	29800	0
208	20231117	172300	466220550	29800	29800	29800	29800	0
209	20231117	172200	466220550	29800	29800	29800	29800	0
210	20231117	172100	466220550	29800	29800	29800	29800	0
211	20231117	172000	466220550	29800	29800	29800	29800	0
212	20231117	171900	466220550	29800	29800	29800	29800	29
213	20231117	171800	466220550	29800	29800	29800	29800	0
214	20231117	171700	466220550	29800	29800	29800	29800	0
215	20231117	171600	466220550	29800	29800	29800	29800	0
216	20231117	171500	466220550	29800	29800	29800	29800	0
217	20231117	171400	466220550	29800	29800	29800	29800	0
218	20231117	171300	466220550	29800	29800	29800	29800	0
219	20231117	171200	466220550	29800	29800	29800	29800	0
220	20231117	171100	466220550	29800	29800	29800	29800	0
221	20231117	171000	466220550	29800	29800	29800	29800	0
222	20231117	170900	466220550	29800	29800	29800	29800	0
223	20231117	170800	466220550	29800	29800	29800	29800	0
224	20231117	170700	466220550	29800	29800	29800	29800	0
225	20231117	170600	466220550	29800	29800	29800	29800	0
226	20231117	170500	466220550	29800	29800	29800	29800	0
227	20231117	170400	466220550	29800	29800	29800	29800	0
228	20231117	170300	466220550	29800	29800	29800	29800	0
229	20231117	170200	466220550	29800	29800	29800	29800	0
230	20231117	170100	466220550	29800	29800	29800	29800	0
231	20231117	170000	466220550	29800	29800	29800	29800	0
232	20231117	165900	466220550	29800	29800	29800	29800	0
233	20231117	165800	466220550	29800	29800	29800	29800	0
234	20231117	165700	466220550	29800	29800	29800	29800	0
235	20231117	165600	466220550	29800	29800	29800	29800	0
236	20231117	165500	466220550	29800	29800	29800	29800	0
237	20231117	165400	466220550	29800	29800	29800	29800	0
238	20231117	165300	466220550	29800	29800	29800	29800	0
239	20231117	165200	466220550	29800	29800	29800	29800	0
240	20231117	165100	466220550	29800	29800	29800	29800	0
241	20231117	165000	466220550	29800	29800	29800	29800	0
242	20231117	164900	466220550	29800	29800	29800	29800	29
243	20231117	164800	466220550	29800	29800	29800	29800	0
244	20231117	164700	466220550	29800	29800	29800	29800	0
245	20231117	164600	466220550	29800	29800	29800	29800	0
246	20231117	164500	466220550	29800	29800	29800	29800	0
247	20231117	164400	466220550	29800	29800	29800	29800	0
248	20231117	164300	466220550	29800	29800	29800	29800	0
249	20231117	164200	466220550	29800	29800	29800	29800	0
250	20231117	164100	466220550	29800	29800	29800	29800	0
251	20231117	164000	466220550	29800	29800	29800	29800	0
252	20231117	163900	466220550	29800	29800	29800	29800	0
253	20231117	163800	466220550	29800	29800	29800	29800	0
254	20231117	163700	466220550	29800	29800	29800	29800	0
255	20231117	163600	466220550	29800	29800	29800	29800	0
256	20231117	163500	466220550	29800	29800	29800	29800	0
257	20231117	163400	466220550	29800	29800	29800	29800	0
258	20231117	163300	466220550	29800	29800	29800	29800	0
259	20231117	163200	466220550	29800	29800	29800	29800	0
260	20231117	163100	466220550	29800	29800	29800	29800	0
261	20231117	163000	466220550	29800	29800	29800	29800	0
262	20231117	162900	466220550	29800	29800	29800	29800	0
263	20231117	162800	466220550	29800	29800	29800	29800	0
264	20231117	162700	466220550	29800	29800	29800	29800	0
265	20231117	162600	466220550	29800	29800	29800	29800	0
266	20231117	162500	466220550	29800	29800	29800	29800	0
267	20231117	162400	466220550	29800	29800	29800	29800	0
268	20231117	162300	466220550	29800	29800	29800	29800	0
269	20231117	162200	466220550	29800	29800	29800	29800	0
270	20231117	162100	466220550	29800	29800	29800	29800	0
271	20231117	162000	466220550	29800	29800	29800	29800	0
272	20231117	161900	466220550	29800	29800	29800	29800	29
273	20231117	161800	466220550	29800	29800	29800	29800	0
274	20231117	161700	466220550	29800	29800	29800	29800	0
275	20231117	161600	466220550	29800	29800	29800	29800	0
276	20231117	161500	466220550	29800	29800	29800	29800	0
277	20231117	161400	466220550	29800	29800	29800	29800	0
278	20231117	161300	466220550	29800	29800	29800	29800	0
279	20231117	161200	466220550	29800	29800	29800	29800	0
280	20231117	161100	466220550	29800	29800	29800	29800	0
281	20231117	161000	466220550	29800	29800	29800	29800	0
282	20231117	160900	466220550	29800	29800	29800	29800	0
283	20231117	160800	466220550	29800	29800	29800	29800	0
284	20231117	160700	466220550	29800	29800	29800	29800	0
285	20231117	160600	466220550	29800	29800	29800	29800	0
286	20231117	160500	466220550	29800	29800	29800	29800	0
287	20231117	160400	466220550	29800	29800	29800	29800	0
288	20231117	160300	466220550	29800	29800	29800	29800	0
289	20231117	160200	466220550	29800	29800	29800	29800	0
290	20231117	160100	466220550	29800	29800	29800	29800	0
291	20231117	160000	466220550	29800	29800	29800	29800	0
292	20231117	155900	466220550	29800	29800	29800	29800	0
293	20231117	155800	466220550	29800	29800	29800	29800	0
294	20231117	155700	466220550	29800	29800	29800	29800	0
295	20231117	155600	466220550	29800	29800	29800	29800	0
296	20231117	155500	466220550	29800	29800	29800	29800	0
297	20231117	155400	466220550	29800	29800	29800	29800	0
298	20231117	155300	466220550	29800	29800	29800	29800	0
299	20231117	155200	466220550	29800	29800	29800	29800	0
300	20231117	155100	466220550	29800	29800	29800	29800	0
301	20231117	155000	466220550	29800	29800	29800	29800	0
302	20231117	154900	466220550	29800	29800	29800	29800	29
303	20231117	154800	466220550	29800	29800	29800	29800	0
304	20231117	154700	466220550	29800	29800	29800	29800	0
305	20231117	154600	466220550	29800	29800	29800	29800	0
306	20231117	154500	466220550	29800	29800	29800	29800	0
307	20231117	154400	466220550	29800	29800	29800	29800	0
308	20231117	154300	466220550	29800	29800	29800	29800	0
309	20231117	154200	466220550	29800	29800	29800	29800	0
310	20231117	154100	466220550	29800	29800	29800	29800	0
311	20231117	154000	466220550	29800	29800	29800	29800	0
312	20231117	153900	466220550	29800	29800	29800	29800	0
313	20231117	153800	466220550	29800	29800	29800	29800	0
314	20231117	153700	466220550	29800	29800	29800	29800	0
315	20231117	153600	466220550	29800	29800	29800	29800	0
316	20231117	153500	466220550	29800	29800	29800	29800	0
317	20231117	153400	466220550	29800	29800	29800	29800	0
318	20231117	153300	466220550	29800	29800	29800	29800	0
319	20231117	153200	466220550	29800	29800	29800	29800	0
320	20231117	153100	466220550	29800	29800	29800	29800	0
321	20231117	153000	466220550	29800	29800	29800	29800	29
322	20231117	152900	465356350	29800	29800	29800	29800	0
323	20231117	152800	465356350	29800	29800	29800	29800	0
324	20231117	152700	465356350	29800	29800	29800	29800	0
325	20231117	152600	465356350	29800	29800	29800	29800	0
326	20231117	152500	465356350	29800	29800	29800	29800	0
327	20231117	152400	465356350	29800	29800	29800	29800	0
328	20231117	152300	465356350	29800	29800	29800	29800	0
329	20231117	152200	465356350	29800	29800	29800	29800	0
330	20231117	152100	465356350	29800	29800	29800	29800	0
331	20231117	152000	465356350	29800	29800	29800	29800	0
332	20231117	151900	465356350	29800	29800	29800	29800	2
333	20231117	151800	465296750	29800	29800	29800	29800	0
334	20231117	151700	465296750	29800	29800	29800	29800	15
335	20231117	151600	464849750	29800	29800	29800	29800	0
336	20231117	151500	464849750	29800	29800	29800	29800	36
337	20231117	151400	463776950	29800	29800	29800	29800	2
338	20231117	151300	463717350	29800	29800	29800	29800	40
339	20231117	151200	462525350	29800	29800	29800	29800	2
340	20231117	151100	462465750	29800	29800	29800	29800	0
341	20231117	151000	462465750	29800	29800	29800	29800	0
342	20231117	150900	462465750	29800	29800	29800	29800	1
343	20231117	150800	462435950	29800	29800	29800	29800	0
344	20231117	150700	462435950	29800	29800	29800	29800	0
345	20231117	150600	462435950	29800	29800	29800	29800	0
346	20231117	150500	462435950	29800	29800	29800	29800	10
347	20231117	150400	462137950	29800	29800	29800	29800	0
348	20231117	150300	462137950	29800	29800	29800	29800	1
349	20231117	150200	462108150	29800	29800	29800	29800	1
350	20231117	150100	462078350	29850	29850	29850	29850	0
351	20231117	150000	462078350	29850	29850	29850	29850	0
352	20231117	145900	462078350	29850	29850	29850	29850	0
353	20231117	145800	462078350	29850	29850	29850	29850	0
354	20231117	145700	462078350	29850	29850	29850	29850	1
355	20231117	145600	462048500	29800	29800	29800	29800	0
356	20231117	145500	462048500	29800	29800	29800	29800	0
357	20231117	145400	462048500	29800	29800	29800	29800	0
358	20231117	145300	462048500	29800	29800	29800	29800	4
359	20231117	145200	461929300	29800	29800	29800	29800	0
360	20231117	145100	461929300	29800	29800	29800	29800	0
361	20231117	145000	461929300	29800	29800	29800	29800	1
362	20231117	144900	461899500	29800	29800	29800	29800	0
363	20231117	144800	461899500	29800	29800	29800	29800	2
364	20231117	144700	461839900	29800	29800	29800	29800	4
365	20231117	144600	461720700	29800	29800	29800	29800	0
366	20231117	144500	461720700	29800	29800	29800	29800	5
367	20231117	144400	461571700	29800	29800	29800	29800	0
368	20231117	144300	461571700	29800	29800	29800	29800	0
369	20231117	144200	461571700	29800	29800	29800	29800	0
370	20231117	144100	461571700	29800	29800	29800	29800	0
371	20231117	144000	461571700	29800	29800	29800	29800	0
372	20231117	143900	461571700	29800	29800	29800	29800	16
373	20231117	143800	461094900	29850	29850	29850	29850	0
374	20231117	143700	461094900	29850	29850	29850	29850	0
375	20231117	143600	461094900	29850	29850	29850	29850	0
376	20231117	143500	461094900	29850	29850	29850	29850	0
377	20231117	143400	461094900	29850	29850	29850	29850	0
378	20231117	143300	461094900	29850	29850	29850	29850	0
379	20231117	143200	461094900	29850	29850	29850	29850	0
380	20231117	143100	461094900	29850	29850	29850	29850	0
381	20231117	143000	461094900	29850	29850	29850	29850	0
382	20231117	142900	461094900	29850	29850	29850	29850	3
383	20231117	142800	461005350	29850	29850	29850	29850	0
384	20231117	142700	461005350	29850	29850	29850	29850	0
385	20231117	142600	461005350	29850	29850	29850	29850	0
386	20231117	142500	461005350	29850	29850	29850	29850	0
387	20231117	142400	461005350	29850	29900	29900	29850	28
388	20231117	142300	460169500	29850	29850	29850	29850	0
389	20231117	142200	460169500	29850	29850	29850	29850	0
390	20231117	142100	460169500	29850	29850	29850	29850	0
391	20231117	142000	460169500	29850	29850	29850	29850	0
392	20231117	141900	460169500	29850	29850	29850	29850	0
393	20231117	141800	460169500	29850	29850	29850	29850	0
394	20231117	141700	460169500	29850	29800	29850	29800	11
395	20231117	141600	459841400	29500	29550	29550	29500	10
396	20231117	141500	459546350	29850	29850	29850	29850	0
397	20231117	141400	459546350	29850	29850	29850	29850	1
398	20231117	141300	459516500	29850	29850	29850	29850	3
399	20231117	141200	459426950	29900	29900	29900	29900	24
400	20231117	141100	458709350	29900	29900	29900	29900	1
401	20231117	141000	458679450	29900	29900	29900	29900	1
402	20231117	140900	458649550	29900	29900	29900	29900	5
403	20231117	140800	458500050	29900	29900	29900	29900	0
404	20231117	140700	458500050	29900	29900	29900	29900	0
405	20231117	140600	458500050	29900	29850	29900	29850	2
406	20231117	140500	458440300	29500	29500	29500	29500	0
407	20231117	140400	458440300	29500	29500	29500	29500	0
408	20231117	140300	458440300	29500	29500	29500	29500	0
409	20231117	140200	458440300	29500	29500	29500	29500	6
410	20231117	140100	458263300	29900	29900	29900	29900	0
411	20231117	140000	458263300	29900	29900	29900	29900	0
412	20231117	135900	458263300	29900	29900	29900	29900	0
413	20231117	135800	458263300	29900	29500	29900	29500	13
414	20231117	135700	457877800	29500	29500	29500	29500	0
415	20231117	135600	457877800	29500	29500	29500	29500	0
416	20231117	135500	457877800	29500	29500	29500	29500	0
417	20231117	135400	457877800	29500	29500	29500	29500	0
418	20231117	135300	457877800	29500	29850	29850	29500	79
419	20231117	135200	455544400	29950	29950	29950	29950	0
420	20231117	135100	455544400	29950	29950	29950	29950	1
421	20231117	135000	455514450	29800	29800	29800	29800	30
422	20231117	134900	454620450	29950	29950	29950	29950	0
423	20231117	134800	454620450	29950	29950	29950	29950	12
424	20231117	134700	454261050	29950	29950	29950	29950	1
425	20231117	134600	454231100	29500	29500	29500	29500	0
426	20231117	134500	454231100	29500	29500	29500	29500	2
427	20231117	134400	454172100	29500	29500	29500	29500	54
428	20231117	134300	452579100	29500	29500	29500	29500	22
429	20231117	134200	451930100	29950	29950	29950	29950	0
430	20231117	134100	451930100	29950	29950	29950	29950	0
431	20231117	134000	451930100	29950	29950	29950	29950	0
432	20231117	133900	451930100	29950	29950	29950	29950	0
433	20231117	133800	451930100	29950	29950	29950	29950	0
434	20231117	133700	451930100	29950	29950	29950	29950	0
435	20231117	133600	451930100	29950	29950	29950	29950	1
436	20231117	133500	451900150	29500	29800	29800	29500	2
437	20231117	133400	451840850	29950	29950	29950	29950	0
438	20231117	133300	451840850	29950	29950	29950	29950	35
439	20231117	133200	450792600	29450	29450	29450	29450	143
440	20231117	133100	446581250	29450	29450	29450	29450	284
441	20231117	133000	438217450	29450	29450	29450	29450	80
442	20231117	132900	435861450	29450	29450	29450	29450	3
443	20231117	132800	435773100	29450	29450	29450	29450	0
444	20231117	132700	435773100	29450	29450	29450	29450	110
445	20231117	132600	432533600	29450	29450	29450	29450	24
446	20231117	132500	431826800	29450	29450	29450	29450	48
447	20231117	132400	430413200	29450	29450	29450	29450	254
448	20231117	132300	422932900	29450	29450	29450	29450	154
449	20231117	132200	418397600	29450	29950	29950	29450	2346
450	20231117	132100	348955600	30000	30000	30000	30000	4
451	20231117	132000	348835600	30000	30000	30000	30000	0
452	20231117	131900	348835600	30000	30000	30000	30000	0
453	20231117	131800	348835600	30000	30000	30000	30000	0
454	20231117	131700	348835600	30000	30000	30000	30000	0
455	20231117	131600	348835600	30000	30000	30000	30000	0
456	20231117	131500	348835600	30000	30000	30000	30000	0
457	20231117	131400	348835600	30000	30000	30000	30000	0
458	20231117	131300	348835600	30000	30000	30000	30000	150
459	20231117	131200	344335600	30000	30000	30000	30000	18
460	20231117	131100	343795600	30100	30100	30100	30100	0
461	20231117	131000	343795600	30100	30100	30100	30100	0
462	20231117	130900	343795600	30100	30100	30100	30100	0
463	20231117	130800	343795600	30100	30050	30100	30000	120
464	20231117	130700	340185150	30050	30050	30050	30050	0
465	20231117	130600	340185150	30050	30050	30050	30050	0
466	20231117	130500	340185150	30050	30050	30050	30050	1
467	20231117	130400	340155100	30100	30100	30100	30100	0
468	20231117	130300	340155100	30100	30100	30100	30100	0
469	20231117	130200	340155100	30100	30100	30100	30100	0
470	20231117	130100	340155100	30100	30100	30100	30100	0
471	20231117	130000	340155100	30100	30100	30100	30100	0
472	20231117	125900	340155100	30100	30100	30100	30100	0
473	20231117	125800	340155100	30100	30100	30100	30100	0
474	20231117	125700	340155100	30100	30100	30100	30100	5
475	20231117	125600	340004600	30100	30100	30100	30100	0
476	20231117	125500	340004600	30100	30100	30100	30100	8
477	20231117	125400	339763800	30000	30000	30000	30000	0
478	20231117	125300	339763800	30000	30000	30000	30000	0
479	20231117	125200	339763800	30000	30000	30000	30000	0
480	20231117	125100	339763800	30000	30000	30000	30000	0
481	20231117	125000	339763800	30000	30000	30000	30000	0
482	20231117	124900	339763800	30000	30000	30000	30000	0
483	20231117	124800	339763800	30000	30000	30000	30000	0
484	20231117	124700	339763800	30000	30000	30000	30000	0
485	20231117	124600	339763800	30000	30000	30000	30000	5
486	20231117	124500	339613800	30000	30000	30000	30000	0
487	20231117	124400	339613800	30000	30000	30000	30000	0
488	20231117	124300	339613800	30000	30000	30000	30000	0
489	20231117	124200	339613800	30000	30000	30000	30000	0
490	20231117	124100	339613800	30000	30000	30000	30000	0
491	20231117	124000	339613800	30000	30000	30000	30000	110
492	20231117	123900	336313800	30100	30100	30100	30100	1
493	20231117	123800	336283700	30100	30100	30100	30100	10
494	20231117	123700	335982700	30100	30100	30100	30100	0
495	20231117	123600	335982700	30100	30100	30100	30100	0
496	20231117	123500	335982700	30100	30100	30100	30100	0
497	20231117	123400	335982700	30100	30100	30100	30100	0
498	20231117	123300	335982700	30100	30100	30100	30100	0
499	20231117	123200	335982700	30100	30100	30100	30100	0
500	20231117	123100	335982700	30100	30100	30100	30100	0
501	20231117	123000	335982700	30100	30100	30100	30100	0
502	20231117	122900	335982700	30100	30100	30100	30100	0
503	20231117	122800	335982700	30100	30100	30100	30100	0
504	20231117	122700	335982700	30100	30100	30100	30100	0
505	20231117	122600	335982700	30100	30100	30100	30100	0
506	20231117	122500	335982700	30100	30100	30100	30100	0
507	20231117	122400	335982700	30100	30100	30100	30100	0
508	20231117	122300	335982700	30100	30100	30100	30100	0
509	20231117	122200	335982700	30100	30100	30100	30100	0
510	20231117	122100	335982700	30100	30100	30100	30100	0
511	20231117	122000	335982700	30100	30100	30100	30100	0
512	20231117	121900	335982700	30100	30100	30100	30100	0
513	20231117	121800	335982700	30100	30100	30100	30100	0
514	20231117	121700	335982700	30100	30100	30100	30100	0
515	20231117	121600	335982700	30100	30100	30100	30100	0
516	20231117	121500	335982700	30100	30100	30100	30100	0
517	20231117	121400	335982700	30100	30100	30100	30100	0
518	20231117	121300	335982700	30100	30100	30100	30100	0
519	20231117	121200	335982700	30100	30100	30100	30100	120
520	20231117	121100	332370700	30100	30100	30100	30100	0
521	20231117	121000	332370700	30100	30100	30100	30100	50
522	20231117	120900	330865700	30100	30100	30100	30100	0
523	20231117	120800	330865700	30100	30150	30150	30100	5
524	20231117	120700	330715150	30150	30150	30150	30150	0
525	20231117	120600	330715150	30150	30150	30150	30150	0
526	20231117	120500	330715150	30150	30150	30150	30150	6
527	20231117	120400	330534250	30200	30200	30200	30200	0
528	20231117	120300	330534250	30200	30200	30200	30200	0
529	20231117	120200	330534250	30200	30200	30200	30200	0
530	20231117	120100	330534250	30200	30200	30200	30200	5
531	20231117	120000	330383250	30200	30200	30200	30200	0
532	20231117	115900	330383250	30200	30200	30200	30200	0
533	20231117	115800	330383250	30200	30200	30200	30200	0
534	20231117	115700	330383250	30200	30200	30200	30200	0
535	20231117	115600	330383250	30200	30200	30200	30200	0
536	20231117	115500	330383250	30200	30200	30200	30200	0
537	20231117	115400	330383250	30200	30200	30200	30200	0
538	20231117	115300	330383250	30200	30150	30200	30150	20
539	20231117	115200	329779800	30150	30150	30150	30150	0
540	20231117	115100	329779800	30150	30150	30150	30150	9
541	20231117	115000	329508450	30150	30150	30150	30150	100
542	20231117	114900	326493450	30150	30150	30150	30150	110
543	20231117	114800	323176950	30150	30150	30150	30150	100
544	20231117	114700	320161950	30100	30100	30100	30100	25
545	20231117	114600	319409450	30100	30100	30100	30100	0
546	20231117	114500	319409450	30100	30100	30100	30100	4
547	20231117	114400	319289050	30100	30100	30100	30100	92
548	20231117	114300	316519850	30100	30100	30100	30100	0
549	20231117	114200	316519850	30100	30100	30100	30100	0
550	20231117	114100	316519850	30100	30100	30100	30100	9
551	20231117	114000	316248950	30100	30100	30100	30100	303
552	20231117	113900	307128650	30100	30100	30100	30100	0
553	20231117	113800	307128650	30100	30100	30100	30100	0
554	20231117	113700	307128650	30100	30100	30100	30100	3
555	20231117	113600	307038350	30100	30100	30100	30100	1
556	20231117	113500	307008250	30100	30100	30100	30100	30
557	20231117	113400	306105250	30100	30100	30100	30100	0
558	20231117	113300	306105250	30100	30100	30100	30100	25
559	20231117	113200	305352750	30100	30100	30100	30100	3
560	20231117	113100	305262450	30000	30000	30000	30000	0
561	20231117	113000	305262450	30000	30100	30100	30000	305
562	20231117	112900	296109850	30100	30100	30100	30100	0
563	20231117	112800	296109850	30100	30100	30100	30100	0
564	20231117	112700	296109850	30100	30100	30100	30100	0
565	20231117	112600	296109850	30100	30100	30100	30100	0
566	20231117	112500	296109850	30100	30100	30100	30100	10
567	20231117	112400	295808850	30100	30100	30100	30100	0
568	20231117	112300	295808850	30100	30100	30100	30100	0
569	20231117	112200	295808850	30100	30100	30100	30100	0
570	20231117	112100	295808850	30100	30100	30100	30100	0
571	20231117	112000	295808850	30100	30100	30100	30100	0
572	20231117	111900	295808850	30100	30100	30100	30100	0
573	20231117	111800	295808850	30100	30100	30100	30100	1
574	20231117	111700	295778750	30100	30100	30100	30100	100
575	20231117	111600	292768750	30000	30000	30000	30000	0
576	20231117	111500	292768750	30000	30000	30000	30000	0
577	20231117	111400	292768750	30000	30000	30000	30000	75
578	20231117	111300	290518750	30000	30000	30000	30000	0
579	20231117	111200	290518750	30000	30000	30000	30000	1
580	20231117	111100	290488750	30000	30000	30000	30000	0
581	20231117	111000	290488750	30000	30000	30000	30000	0
582	20231117	110900	290488750	30000	30000	30000	30000	4
583	20231117	110800	290368750	30000	30000	30000	30000	0
584	20231117	110700	290368750	30000	30000	30000	30000	1
585	20231117	110600	290338750	30000	30000	30000	30000	0
586	20231117	110500	290338750	30000	30000	30000	30000	0
587	20231117	110400	290338750	30000	30000	30000	30000	0
588	20231117	110300	290338750	30000	30000	30000	30000	0
589	20231117	110200	290338750	30000	30000	30000	30000	0
590	20231117	110100	290338750	30000	30000	30000	30000	61
591	20231117	110000	288508750	30000	30000	30000	30000	100
592	20231117	105900	285508750	30000	30000	30000	30000	0
593	20231117	105800	285508750	30000	30000	30000	30000	0
594	20231117	105700	285508750	30000	30000	30000	30000	0
595	20231117	105600	285508750	30000	30000	30000	30000	0
596	20231117	105500	285508750	30000	30000	30000	30000	0
597	20231117	105400	285508750	30000	30000	30000	30000	1
598	20231117	105300	285478750	30000	30000	30000	30000	0
599	20231117	105200	285478750	30000	30000	30000	30000	45
600	20231117	105100	284128750	30100	30100	30100	30100	0
601	20231117	105000	284128750	30100	30100	30100	30100	4
602	20231117	104900	284008350	30100	30100	30100	30100	0
603	20231117	104800	284008350	30100	30100	30100	30100	0
604	20231117	104700	284008350	30100	30100	30100	30100	0
605	20231117	104600	284008350	30100	30100	30100	30100	0
606	20231117	104500	284008350	30100	30100	30100	30100	0
607	20231117	104400	284008350	30100	30100	30100	30100	33
608	20231117	104300	283015050	30000	30000	30000	30000	0
609	20231117	104200	283015050	30000	30000	30000	30000	0
610	20231117	104100	283015050	30000	30000	30000	30000	0
611	20231117	104000	283015050	30000	30000	30000	30000	0
612	20231117	103900	283015050	30000	30050	30050	30000	1000
613	20231117	103800	253015000	30000	30000	30000	30000	0
614	20231117	103700	253015000	30000	30000	30000	30000	0
615	20231117	103600	253015000	30000	30000	30000	30000	0
616	20231117	103500	253015000	30000	30000	30000	30000	0
617	20231117	103400	253015000	30000	30000	30000	30000	0
618	20231117	103300	253015000	30000	30000	30000	30000	0
619	20231117	103200	253015000	30000	30000	30000	30000	41
620	20231117	103100	251785000	30000	30000	30000	30000	180
621	20231117	103000	246385000	29950	29950	29950	29950	0
622	20231117	102900	246385000	29950	29950	29950	29950	0
623	20231117	102800	246385000	29950	29950	29950	29950	0
624	20231117	102700	246385000	29950	29950	29950	29950	0
625	20231117	102600	246385000	29950	29950	29950	29950	8
626	20231117	102500	246145400	30000	30050	30050	30000	2382
627	20231117	102400	174666950	30100	30100	30100	30100	60
628	20231117	102300	172860950	30050	30050	30050	30050	0
629	20231117	102200	172860950	30050	30050	30050	30050	200
630	20231117	102100	166850950	30050	30050	30050	30050	0
631	20231117	102000	166850950	30050	30050	30050	30050	2
632	20231117	101900	166790850	30100	30100	30100	30100	7
633	20231117	101800	166580150	30100	30100	30100	30100	0
634	20231117	101700	166580150	30100	30100	30100	30100	0
635	20231117	101600	166580150	30100	30100	30100	30100	0
636	20231117	101500	166580150	30100	30100	30100	30100	0
637	20231117	101400	166580150	30100	30100	30100	30100	0
638	20231117	101300	166580150	30100	30100	30100	30100	0
639	20231117	101200	166580150	30100	30100	30100	30100	50
640	20231117	101100	165075150	30200	30200	30200	30200	0
641	20231117	101000	165075150	30200	30200	30200	30200	0
642	20231117	100900	165075150	30200	30200	30200	30200	0
643	20231117	100800	165075150	30200	30200	30200	30200	0
644	20231117	100700	165075150	30200	30200	30200	30200	0
645	20231117	100600	165075150	30200	30200	30200	30200	1
646	20231117	100500	165044950	30200	30100	30200	30100	465
647	20231117	100400	151046950	30050	30050	30050	30050	2
648	20231117	100300	150986850	30050	30050	30050	30050	34
649	20231117	100200	149965150	30050	30050	30050	30050	1
650	20231117	100100	149935100	30000	30000	30000	30000	0
651	20231117	100000	149935100	30000	30000	30000	30000	0
652	20231117	095900	149935100	30000	30000	30000	30000	0
653	20231117	095800	149935100	30000	30000	30000	30000	0
654	20231117	095700	149935100	30000	30000	30000	30000	0
655	20231117	095600	149935100	30000	30000	30000	30000	40
656	20231117	095500	148735100	30000	30000	30000	30000	0
657	20231117	095400	148735100	30000	30000	30000	30000	50
658	20231117	095300	147235100	30000	30000	30000	30000	0
659	20231117	095200	147235100	30000	30000	30000	30000	100
660	20231117	095100	144235100	30000	30000	30000	30000	320
661	20231117	095000	134635100	30000	30000	30000	30000	50
662	20231117	094900	133135100	30000	30000	30000	30000	0
663	20231117	094800	133135100	30000	30000	30000	30000	0
664	20231117	094700	133135100	30000	30000	30000	30000	0
665	20231117	094600	133135100	30000	30000	30000	30000	50
666	20231117	094500	131635100	30000	30000	30000	30000	0
667	20231117	094400	131635100	30000	30000	30000	30000	0
668	20231117	094300	131635100	30000	30000	30000	30000	0
669	20231117	094200	131635100	30000	30000	30000	30000	0
670	20231117	094100	131635100	30000	30050	30050	30000	55
671	20231117	094000	129984850	30050	30050	30050	30050	207
672	20231117	093900	123764500	30050	30050	30050	30050	2
673	20231117	093800	123704400	30050	30000	30050	30000	150
674	20231117	093700	119199400	30000	30050	30050	30000	1001
675	20231117	093600	89169350	30000	30000	30000	30000	69
676	20231117	093500	87099350	30000	30000	30000	30000	20
677	20231117	093400	86499350	30000	30000	30000	30000	0
678	20231117	093300	86499350	30000	30000	30000	30000	0
679	20231117	093200	86499350	30000	30000	30000	30000	20
680	20231117	093100	85899350	30000	30000	30000	30000	5
681	20231117	093000	85749350	30000	30000	30000	30000	0
682	20231117	092900	85749350	30000	30000	30000	30000	0
683	20231117	092800	85749350	30000	30000	30000	30000	900
684	20231117	092700	58749350	30000	30000	30000	30000	898
685	20231117	092600	31809350	30000	30000	30000	30000	2
686	20231117	092500	31749350	30000	30000	30000	30000	10
687	20231117	092400	31449350	29950	29950	29950	29950	337
688	20231117	092300	21356200	29900	29900	29900	29900	5
689	20231117	092200	21206700	29900	29900	29900	29900	1
690	20231117	092100	21176800	29800	29800	29800	29800	0
691	20231117	092000	21176800	29800	29850	29850	29800	103
692	20231117	091900	18106850	29800	29800	29800	29800	0
693	20231117	091800	18106850	29800	29800	29800	29800	0
694	20231117	091700	18106850	29800	29800	29800	29800	0
695	20231117	091600	18106850	29800	29800	29800	29800	0
696	20231117	091500	18106850	29800	29800	29800	29800	0
697	20231117	091400	18106850	29800	29800	29800	29800	0
698	20231117	091300	18106850	29800	29800	29800	29800	0
699	20231117	091200	18106850	29800	29800	29800	29800	100
700	20231117	091100	15126850	29900	29900	29900	29900	4
701	20231117	091000	15007250	29900	29900	29900	29900	7
702	20231117	090900	14797950	29900	29900	29900	29900	3
703	20231117	090800	14708250	29800	29800	29800	29800	0
704	20231117	090700	14708250	29800	29800	29800	29800	106
705	20231117	090600	11549450	29700	29700	29700	29700	0
706	20231117	090500	11549450	29700	29900	29900	29700	352
707	20231117	090400	1094650	29950	29950	29950	29950	0
708	20231117	090300	1094650	29950	29950	29950	29950	10
709	20231117	090200	795150	29450	29450	29450	29450	0
710	20231117	090100	795150	29450	29450	29450	29450	0
711	20231117	090000	795150	29450	29450	29450	29450	27