KissMeData/052690/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193200	3752356600	56500	56500	56500	56500	3383
3	20231115	193100	3752356600	56500	56500	56500	56500	0
4	20231115	193000	3752356600	56500	56500	56500	56500	0
5	20231115	192900	3752356600	56500	56500	56500	56500	0
6	20231115	192800	3752356600	56500	56500	56500	56500	0
7	20231115	192700	3752356600	56500	56500	56500	56500	0
8	20231115	192600	3752356600	56500	56500	56500	56500	0
9	20231115	192500	3752356600	56500	56500	56500	56500	0
10	20231115	192400	3752356600	56500	56500	56500	56500	0
11	20231115	192300	3752356600	56500	56500	56500	56500	0
12	20231115	192200	3752356600	56500	56500	56500	56500	0
13	20231115	192100	3752356600	56500	56500	56500	56500	0
14	20231115	192000	3752356600	56500	56500	56500	56500	0
15	20231115	191900	3752356600	56500	56500	56500	56500	0
16	20231115	191800	3752356600	56500	56500	56500	56500	0
17	20231115	191700	3752356600	56500	56500	56500	56500	0
18	20231115	191600	3752356600	56500	56500	56500	56500	0
19	20231115	191500	3752356600	56500	56500	56500	56500	0
20	20231115	191400	3752356600	56500	56500	56500	56500	0
21	20231115	191300	3752356600	56500	56500	56500	56500	0
22	20231115	191200	3752356600	56500	56500	56500	56500	0
23	20231115	191100	3752356600	56500	56500	56500	56500	0
24	20231115	191000	3752356600	56500	56500	56500	56500	0
25	20231115	190900	3752356600	56500	56500	56500	56500	0
26	20231115	190800	3752356600	56500	56500	56500	56500	0
27	20231115	190700	3752356600	56500	56500	56500	56500	0
28	20231115	190600	3752356600	56500	56500	56500	56500	0
29	20231115	190500	3752356600	56500	56500	56500	56500	0
30	20231115	190400	3752356600	56500	56500	56500	56500	0
31	20231115	190300	3752356600	56500	56500	56500	56500	0
32	20231115	190200	3752356600	56500	56500	56500	56500	3383
33	20231115	190100	3752356600	56500	56500	56500	56500	0
34	20231115	190000	3752356600	56500	56500	56500	56500	0
35	20231115	185900	3752356600	56500	56500	56500	56500	0
36	20231115	185800	3752356600	56500	56500	56500	56500	0
37	20231115	185700	3752356600	56500	56500	56500	56500	0
38	20231115	185600	3752356600	56500	56500	56500	56500	0
39	20231115	185500	3752356600	56500	56500	56500	56500	0
40	20231115	185400	3752356600	56500	56500	56500	56500	0
41	20231115	185300	3752356600	56500	56500	56500	56500	0
42	20231115	185200	3752356600	56500	56500	56500	56500	0
43	20231115	185100	3752356600	56500	56500	56500	56500	0
44	20231115	185000	3752356600	56500	56500	56500	56500	0
45	20231115	184900	3752356600	56500	56500	56500	56500	0
46	20231115	184800	3752356600	56500	56500	56500	56500	0
47	20231115	184700	3752356600	56500	56500	56500	56500	0
48	20231115	184600	3752356600	56500	56500	56500	56500	0
49	20231115	184500	3752356600	56500	56500	56500	56500	0
50	20231115	184400	3752356600	56500	56500	56500	56500	0
51	20231115	184300	3752356600	56500	56500	56500	56500	0
52	20231115	184200	3752356600	56500	56500	56500	56500	0
53	20231115	184100	3752356600	56500	56500	56500	56500	0
54	20231115	184000	3752356600	56500	56500	56500	56500	0
55	20231115	183900	3752356600	56500	56500	56500	56500	0
56	20231115	183800	3752356600	56500	56500	56500	56500	0
57	20231115	183700	3752356600	56500	56500	56500	56500	0
58	20231115	183600	3752356600	56500	56500	56500	56500	0
59	20231115	183500	3752356600	56500	56500	56500	56500	0
60	20231115	183400	3752356600	56500	56500	56500	56500	0
61	20231115	183300	3752356600	56500	56500	56500	56500	0
62	20231115	183200	3752356600	56500	56500	56500	56500	3383
63	20231115	183100	3752356600	56500	56500	56500	56500	0
64	20231115	183000	3752356600	56500	56500	56500	56500	0
65	20231115	182900	3752356600	56500	56500	56500	56500	0
66	20231115	182800	3752356600	56500	56500	56500	56500	0
67	20231115	182700	3752356600	56500	56500	56500	56500	0
68	20231115	182600	3752356600	56500	56500	56500	56500	0
69	20231115	182500	3752356600	56500	56500	56500	56500	0
70	20231115	182400	3752356600	56500	56500	56500	56500	0
71	20231115	182300	3752356600	56500	56500	56500	56500	0
72	20231115	182200	3752356600	56500	56500	56500	56500	0
73	20231115	182100	3752356600	56500	56500	56500	56500	0
74	20231115	182000	3752356600	56500	56500	56500	56500	0
75	20231115	181900	3752356600	56500	56500	56500	56500	0
76	20231115	181800	3752356600	56500	56500	56500	56500	0
77	20231115	181700	3752356600	56500	56500	56500	56500	0
78	20231115	181600	3752356600	56500	56500	56500	56500	0
79	20231115	181500	3752356600	56500	56500	56500	56500	0
80	20231115	181400	3752356600	56500	56500	56500	56500	0
81	20231115	181300	3752356600	56500	56500	56500	56500	0
82	20231115	181200	3752356600	56500	56500	56500	56500	0
83	20231115	181100	3752356600	56500	56500	56500	56500	0
84	20231115	181000	3752356600	56500	56500	56500	56500	0
85	20231115	180900	3752356600	56500	56500	56500	56500	0
86	20231115	180800	3752356600	56500	56500	56500	56500	0
87	20231115	180700	3752356600	56500	56500	56500	56500	0
88	20231115	180600	3752356600	56500	56500	56500	56500	0
89	20231115	180500	3752356600	56500	56500	56500	56500	0
90	20231115	180400	3752356600	56500	56500	56500	56500	0
91	20231115	180300	3752356600	56500	56500	56500	56500	0
92	20231115	180200	3752356600	56500	56500	56500	56500	3383
93	20231115	180100	3752356600	56500	56500	56500	56500	0
94	20231115	180000	3752356600	56500	56500	56500	56500	0
95	20231115	175900	3752356600	56500	56500	56500	56500	0
96	20231115	175800	3752356600	56500	56500	56500	56500	0
97	20231115	175700	3752356600	56500	56500	56500	56500	0
98	20231115	175600	3752356600	56500	56500	56500	56500	0
99	20231115	175500	3752356600	56500	56500	56500	56500	0
100	20231115	175400	3752356600	56500	56500	56500	56500	0
101	20231115	175300	3752356600	56500	56500	56500	56500	0
102	20231115	175200	3752356600	56500	56500	56500	56500	0
103	20231115	175100	3752356600	56500	56500	56500	56500	0
104	20231115	175000	3752356600	56500	56500	56500	56500	0
105	20231115	174900	3752356600	56500	56500	56500	56500	0
106	20231115	174800	3752356600	56500	56500	56500	56500	0
107	20231115	174700	3752356600	56500	56500	56500	56500	0
108	20231115	174600	3752356600	56500	56500	56500	56500	0
109	20231115	174500	3752356600	56500	56500	56500	56500	0
110	20231115	174400	3752356600	56500	56500	56500	56500	0
111	20231115	174300	3752356600	56500	56500	56500	56500	0
112	20231115	174200	3752356600	56500	56500	56500	56500	0
113	20231115	174100	3752356600	56500	56500	56500	56500	0
114	20231115	174000	3752356600	56500	56500	56500	56500	0
115	20231115	173900	3752356600	56500	56500	56500	56500	0
116	20231115	173800	3752356600	56500	56500	56500	56500	0
117	20231115	173700	3752356600	56500	56500	56500	56500	0
118	20231115	173600	3752356600	56500	56500	56500	56500	0
119	20231115	173500	3752356600	56500	56500	56500	56500	0
120	20231115	173400	3752356600	56500	56500	56500	56500	0
121	20231115	173300	3752356600	56500	56500	56500	56500	0
122	20231115	173200	3752356600	56500	56500	56500	56500	3383
123	20231115	173100	3752356600	56500	56500	56500	56500	0
124	20231115	173000	3752356600	56500	56500	56500	56500	0
125	20231115	172900	3752356600	56500	56500	56500	56500	0
126	20231115	172800	3752356600	56500	56500	56500	56500	0
127	20231115	172700	3752356600	56500	56500	56500	56500	0
128	20231115	172600	3752356600	56500	56500	56500	56500	0
129	20231115	172500	3752356600	56500	56500	56500	56500	0
130	20231115	172400	3752356600	56500	56500	56500	56500	0
131	20231115	172300	3752356600	56500	56500	56500	56500	0
132	20231115	172200	3752356600	56500	56500	56500	56500	0
133	20231115	172100	3752356600	56500	56500	56500	56500	0
134	20231115	172000	3752356600	56500	56500	56500	56500	0
135	20231115	171900	3752356600	56500	56500	56500	56500	0
136	20231115	171800	3752356600	56500	56500	56500	56500	0
137	20231115	171700	3752356600	56500	56500	56500	56500	0
138	20231115	171600	3752356600	56500	56500	56500	56500	0
139	20231115	171500	3752356600	56500	56500	56500	56500	0
140	20231115	171400	3752356600	56500	56500	56500	56500	0
141	20231115	171300	3752356600	56500	56500	56500	56500	0
142	20231115	171200	3752356600	56500	56500	56500	56500	0
143	20231115	171100	3752356600	56500	56500	56500	56500	0
144	20231115	171000	3752356600	56500	56500	56500	56500	0
145	20231115	170900	3752356600	56500	56500	56500	56500	0
146	20231115	170800	3752356600	56500	56500	56500	56500	0
147	20231115	170700	3752356600	56500	56500	56500	56500	0
148	20231115	170600	3752356600	56500	56500	56500	56500	0
149	20231115	170500	3752356600	56500	56500	56500	56500	0
150	20231115	170400	3752356600	56500	56500	56500	56500	0
151	20231115	170300	3752356600	56500	56500	56500	56500	0
152	20231115	170200	3752356600	56500	56500	56500	56500	3383
153	20231115	170100	3752356600	56500	56500	56500	56500	0
154	20231115	170000	3752356600	56500	56500	56500	56500	0
155	20231115	165900	3752356600	56500	56500	56500	56500	0
156	20231115	165800	3752356600	56500	56500	56500	56500	0
157	20231115	165700	3752356600	56500	56500	56500	56500	0
158	20231115	165600	3752356600	56500	56500	56500	56500	0
159	20231115	165500	3752356600	56500	56500	56500	56500	0
160	20231115	165400	3752356600	56500	56500	56500	56500	0
161	20231115	165300	3752356600	56500	56500	56500	56500	0
162	20231115	165200	3752356600	56500	56500	56500	56500	0
163	20231115	165100	3752356600	56500	56500	56500	56500	0
164	20231115	165000	3752356600	56500	56500	56500	56500	0
165	20231115	164900	3752356600	56500	56500	56500	56500	0
166	20231115	164800	3752356600	56500	56500	56500	56500	0
167	20231115	164700	3752356600	56500	56500	56500	56500	0
168	20231115	164600	3752356600	56500	56500	56500	56500	0
169	20231115	164500	3752356600	56500	56500	56500	56500	0
170	20231115	164400	3752356600	56500	56500	56500	56500	0
171	20231115	164300	3752356600	56500	56500	56500	56500	0
172	20231115	164200	3752356600	56500	56500	56500	56500	0
173	20231115	164100	3752356600	56500	56500	56500	56500	0
174	20231115	164000	3752356600	56500	56500	56500	56500	0
175	20231115	163900	3752356600	56500	56500	56500	56500	0
176	20231115	163800	3752356600	56500	56500	56500	56500	0
177	20231115	163700	3752356600	56500	56500	56500	56500	0
178	20231115	163600	3752356600	56500	56500	56500	56500	0
179	20231115	163500	3752356600	56500	56500	56500	56500	0
180	20231115	163400	3752356600	56500	56500	56500	56500	0
181	20231115	163300	3752356600	56500	56500	56500	56500	0
182	20231115	163200	3752356600	56500	56500	56500	56500	3383
183	20231115	163100	3752356600	56500	56500	56500	56500	0
184	20231115	163000	3752356600	56500	56500	56500	56500	0
185	20231115	162900	3752356600	56500	56500	56500	56500	0
186	20231115	162800	3752356600	56500	56500	56500	56500	0
187	20231115	162700	3752356600	56500	56500	56500	56500	0
188	20231115	162600	3752356600	56500	56500	56500	56500	0
189	20231115	162500	3752356600	56500	56500	56500	56500	0
190	20231115	162400	3752356600	56500	56500	56500	56500	0
191	20231115	162300	3752356600	56500	56500	56500	56500	0
192	20231115	162200	3752356600	56500	56500	56500	56500	0
193	20231115	162100	3752356600	56500	56500	56500	56500	0
194	20231115	162000	3752356600	56500	56500	56500	56500	0
195	20231115	161900	3752356600	56500	56500	56500	56500	0
196	20231115	161800	3752356600	56500	56500	56500	56500	0
197	20231115	161700	3752356600	56500	56500	56500	56500	0
198	20231115	161600	3752356600	56500	56500	56500	56500	0
199	20231115	161500	3752356600	56500	56500	56500	56500	0
200	20231115	161400	3752356600	56500	56500	56500	56500	0
201	20231115	161300	3752356600	56500	56500	56500	56500	0
202	20231115	161200	3752356600	56500	56500	56500	56500	0
203	20231115	161100	3752356600	56500	56500	56500	56500	0
204	20231115	161000	3752356600	56500	56500	56500	56500	0
205	20231115	160900	3752356600	56500	56500	56500	56500	0
206	20231115	160800	3752356600	56500	56500	56500	56500	0
207	20231115	160700	3752356600	56500	56500	56500	56500	0
208	20231115	160600	3752356600	56500	56500	56500	56500	0
209	20231115	160500	3752356600	56500	56500	56500	56500	0
210	20231115	160400	3752356600	56500	56500	56500	56500	0
211	20231115	160300	3752356600	56500	56500	56500	56500	0
212	20231115	160200	3752356600	56500	56500	56500	56500	3383
213	20231115	160100	3752356600	56500	56500	56500	56500	0
214	20231115	160000	3752356600	56500	56500	56500	56500	0
215	20231115	155900	3752356600	56500	56500	56500	56500	0
216	20231115	155800	3752356600	56500	56500	56500	56500	0
217	20231115	155700	3752356600	56500	56500	56500	56500	0
218	20231115	155600	3752356600	56500	56500	56500	56500	0
219	20231115	155500	3752356600	56500	56500	56500	56500	0
220	20231115	155400	3752356600	56500	56500	56500	56500	0
221	20231115	155300	3752356600	56500	56500	56500	56500	0
222	20231115	155200	3752356600	56500	56500	56500	56500	0
223	20231115	155100	3752356600	56500	56500	56500	56500	0
224	20231115	155000	3752356600	56500	56500	56500	56500	0
225	20231115	154900	3752356600	56500	56500	56500	56500	0
226	20231115	154800	3752356600	56500	56500	56500	56500	0
227	20231115	154700	3752356600	56500	56500	56500	56500	0
228	20231115	154600	3752356600	56500	56500	56500	56500	0
229	20231115	154500	3752356600	56500	56500	56500	56500	0
230	20231115	154400	3752356600	56500	56500	56500	56500	0
231	20231115	154300	3752356600	56500	56500	56500	56500	0
232	20231115	154200	3752356600	56500	56500	56500	56500	0
233	20231115	154100	3752356600	56500	56500	56500	56500	0
234	20231115	154000	3752356600	56500	56500	56500	56500	0
235	20231115	153900	3752356600	56500	56500	56500	56500	0
236	20231115	153800	3752356600	56500	56500	56500	56500	0
237	20231115	153700	3752356600	56500	56500	56500	56500	0
238	20231115	153600	3752356600	56500	56500	56500	56500	0
239	20231115	153500	3752356600	56500	56500	56500	56500	0
240	20231115	153400	3752356600	56500	56500	56500	56500	0
241	20231115	153300	3752356600	56500	56500	56500	56500	0
242	20231115	153200	3752356600	56500	56500	56500	56500	3383
243	20231115	153100	3752356600	56500	56500	56500	56500	0
244	20231115	153000	3752356600	56500	56500	56500	56500	3383
245	20231115	152900	3561217100	56600	56600	56600	56600	0
246	20231115	152800	3561217100	56600	56600	56600	56600	0
247	20231115	152700	3561217100	56600	56600	56600	56600	0
248	20231115	152600	3561217100	56600	56600	56600	56600	0
249	20231115	152500	3561217100	56600	56600	56600	56600	0
250	20231115	152400	3561217100	56600	56600	56600	56600	0
251	20231115	152300	3561217100	56600	56600	56600	56600	0
252	20231115	152200	3561217100	56600	56600	56600	56600	0
253	20231115	152100	3561217100	56600	56600	56600	56600	0
254	20231115	152000	3561217100	56600	56600	56600	56600	0
255	20231115	151900	3561217100	56600	56400	56600	56400	160
256	20231115	151800	3552169800	56600	56500	56600	56400	59
257	20231115	151700	3548837200	56500	56500	56500	56400	293
258	20231115	151600	3532285100	56400	56500	56600	56400	499
259	20231115	151500	3504093100	56500	56500	56600	56400	647
260	20231115	151400	3467535200	56600	56600	56600	56500	84
261	20231115	151300	3462784300	56500	56400	56600	56400	239
262	20231115	151200	3449275000	56600	56500	56600	56500	229
263	20231115	151100	3436335600	56500	56500	56600	56400	178
264	20231115	151000	3426279700	56500	56600	56600	56500	143
265	20231115	150900	3418194000	56600	56600	56600	56500	115
266	20231115	150800	3411692600	56600	56600	56600	56600	289
267	20231115	150700	3395335200	56600	56500	56600	56500	11
268	20231115	150600	3394712700	56600	56600	56600	56500	120
269	20231115	150500	3387925100	56600	56600	56600	56500	198
270	20231115	150400	3376732100	56500	56400	56600	56400	264
271	20231115	150300	3361815200	56500	56500	56500	56500	45
272	20231115	150200	3359272700	56500	56500	56500	56500	183
273	20231115	150100	3348933200	56500	56400	56500	56400	359
274	20231115	150000	3328663600	56500	56500	56500	56400	128
275	20231115	145900	3321432700	56500	56400	56500	56400	403
276	20231115	145800	3298670700	56400	56500	56500	56400	9
277	20231115	145700	3298162500	56500	56500	56600	56400	212
278	20231115	145600	3286184500	56500	56400	56500	56400	363
279	20231115	145500	3265680300	56400	56500	56600	56400	125
280	20231115	145400	3258626500	56500	56500	56600	56300	159
281	20231115	145300	3249642300	56500	56400	56500	56300	2338
282	20231115	145200	3117592800	56300	56400	56400	56300	61
283	20231115	145100	3114157400	56400	56300	56400	56300	82
284	20231115	145000	3109539000	56300	56400	56400	56300	89
285	20231115	144900	3104527800	56400	56400	56400	56300	417
286	20231115	144800	3081014200	56400	56400	56500	56400	201
287	20231115	144700	3069676600	56500	56500	56500	56400	30
288	20231115	144600	3067981700	56500	56400	56500	56400	56
289	20231115	144500	3064818100	56500	56400	56500	56300	870
290	20231115	144400	3015721500	56400	56400	56400	56300	309
291	20231115	144300	2998319400	56300	56300	56400	56300	365
292	20231115	144200	2977767800	56400	56300	56400	56300	63
293	20231115	144100	2974219500	56400	56400	56400	56400	57
294	20231115	144000	2971004700	56300	56400	56400	56300	36
295	20231115	143900	2968977400	56300	56300	56400	56300	58
296	20231115	143800	2965711300	56400	56400	56400	56300	58
297	20231115	143700	2962440200	56400	56400	56400	56300	681
298	20231115	143600	2924096400	56400	56400	56400	56400	31
299	20231115	143500	2922348000	56400	56500	56500	56300	113
300	20231115	143400	2915970900	56500	56400	56500	56300	86
301	20231115	143300	2911120300	56400	56400	56500	56400	210
302	20231115	143200	2899275800	56400	56400	56500	56400	111
303	20231115	143100	2893010800	56400	56400	56500	56400	61
304	20231115	143000	2889569300	56400	56500	56500	56400	20
305	20231115	142900	2888440000	56500	56400	56500	56400	216
306	20231115	142800	2876256600	56400	56400	56400	56300	24
307	20231115	142700	2874903100	56400	56400	56400	56300	378
308	20231115	142600	2853586000	56400	56300	56400	56300	163
309	20231115	142500	2844403800	56400	56400	56400	56300	70
310	20231115	142400	2840456900	56400	56400	56400	56400	76
311	20231115	142300	2836170500	56400	56400	56400	56400	97
312	20231115	142200	2830699700	56400	56400	56400	56300	52
313	20231115	142100	2827768200	56400	56400	56400	56400	31
314	20231115	142000	2826019800	56400	56400	56400	56400	171
315	20231115	141900	2816375400	56300	56300	56400	56300	50
316	20231115	141800	2813559200	56300	56400	56500	56300	621
317	20231115	141700	2778578500	56400	56400	56500	56400	150
318	20231115	141600	2770108600	56400	56400	56500	56400	100
319	20231115	141500	2764468500	56400	56400	56500	56300	250
320	20231115	141400	2750369600	56400	56400	56500	56400	80
321	20231115	141300	2745853600	56400	56400	56500	56400	57
322	20231115	141200	2742638200	56400	56400	56400	56400	79
323	20231115	141100	2738182600	56300	56500	56500	56300	112
324	20231115	141000	2731862800	56400	56400	56400	56300	222
325	20231115	140900	2719343500	56400	56400	56400	56300	73
326	20231115	140800	2715229100	56300	56400	56400	56300	117
327	20231115	140700	2708632500	56400	56400	56400	56300	72
328	20231115	140600	2704577300	56300	56300	56300	56300	77
329	20231115	140500	2700242200	56400	56300	56400	56300	124
330	20231115	140400	2693252500	56300	56300	56400	56300	65
331	20231115	140300	2689591900	56300	56300	56400	56300	106
332	20231115	140200	2683617300	56300	56300	56400	56300	107
333	20231115	140100	2677588500	56300	56300	56300	56300	69
334	20231115	140000	2673703800	56400	56400	56400	56300	188
335	20231115	135900	2663104500	56500	56400	56500	56400	68
336	20231115	135800	2659267700	56300	56300	56400	56300	131
337	20231115	135700	2651890400	56400	56300	56400	56300	43
338	20231115	135600	2649465300	56300	56400	56500	56300	94
339	20231115	135500	2644162900	56400	56400	56500	56400	87
340	20231115	135400	2639255600	56400	56400	56500	56400	140
341	20231115	135300	2631359200	56400	56300	56500	56300	118
342	20231115	135200	2624701100	56300	56400	56400	56300	345
343	20231115	135100	2605248500	56400	56500	56500	56400	60
344	20231115	135000	2601864000	56400	56400	56500	56400	95
345	20231115	134900	2596502000	56400	56500	56500	56400	57
346	20231115	134800	2593284400	56400	56400	56400	56400	191
347	20231115	134700	2582512000	56500	56500	56500	56500	80
348	20231115	134600	2577992000	56500	56500	56500	56500	12
349	20231115	134500	2577314000	56500	56500	56500	56400	9
350	20231115	134400	2576805600	56500	56500	56500	56400	475
351	20231115	134300	2549970800	56500	56500	56500	56500	12
352	20231115	134200	2549292800	56500	56500	56500	56400	63
353	20231115	134100	2545738400	56400	56500	56500	56400	49
354	20231115	134000	2542970000	56500	56500	56500	56500	10
355	20231115	133900	2542405000	56500	56500	56500	56500	10
356	20231115	133800	2541840000	56500	56500	56500	56500	41
357	20231115	133700	2539523500	56500	56500	56500	56400	9
358	20231115	133600	2539015100	56400	56500	56500	56400	6
359	20231115	133500	2538676200	56400	56400	56400	56400	113
360	20231115	133400	2532303000	56400	56500	56500	56300	50
361	20231115	133300	2529481100	56500	56500	56500	56400	240
362	20231115	133200	2515934500	56500	56500	56500	56500	42
363	20231115	133100	2513561500	56400	56400	56500	56400	429
364	20231115	133000	2489365500	56300	56300	56400	56200	166
365	20231115	132900	2480024500	56300	56300	56400	56300	123
366	20231115	132800	2473099100	56200	56300	56300	56200	30
367	20231115	132700	2471412700	56300	56300	56300	56300	12
368	20231115	132600	2470737100	56300	56200	56300	56200	46
369	20231115	132500	2468147400	56200	56200	56200	56200	80
370	20231115	132400	2463651400	56300	56300	56300	56300	5
371	20231115	132300	2463369900	56300	56400	56400	56300	283
372	20231115	132200	2447436600	56300	56400	56400	56300	3
373	20231115	132100	2447267500	56400	56200	56400	56200	30
374	20231115	132000	2445579900	56300	56300	56400	56200	89
375	20231115	131900	2440567700	56300	56300	56300	56300	41
376	20231115	131800	2438259400	56300	56400	56400	56300	109
377	20231115	131700	2432122100	56400	56400	56400	56400	80
378	20231115	131600	2427610100	56400	56400	56400	56300	6
379	20231115	131500	2427271800	56400	56400	56500	56400	172
380	20231115	131400	2417569600	56500	56500	56500	56500	42
381	20231115	131300	2415196600	56500	56400	56500	56400	30
382	20231115	131200	2413504100	56500	56500	56500	56500	1
383	20231115	131100	2413447600	56500	56500	56500	56400	47
384	20231115	131000	2410792200	56500	56500	56500	56500	6
385	20231115	130900	2410453200	56400	56400	56400	56400	58
386	20231115	130800	2407182000	56400	56400	56400	56300	101
387	20231115	130700	2401490900	56500	56500	56500	56500	1
388	20231115	130600	2401434400	56500	56500	56500	56500	6
389	20231115	130500	2401095400	56500	56400	56500	56400	130
390	20231115	130400	2393759400	56500	56400	56500	56400	250
391	20231115	130300	2379635400	56300	56400	56400	56300	83
392	20231115	130200	2374954300	56500	56300	56500	56300	292
393	20231115	130100	2358465300	56300	56300	56300	56300	4
394	20231115	130000	2358240100	56300	56300	56300	56300	1
395	20231115	125900	2358183800	56300	56300	56400	56300	291
396	20231115	125800	2341772600	56300	56400	56400	56300	222
397	20231115	125700	2329273900	56400	56200	56400	56200	281
398	20231115	125600	2313448900	56300	56300	56300	56300	40
399	20231115	125500	2311196900	56200	56300	56300	56200	12
400	20231115	125400	2310521400	56300	56300	56300	56300	9
401	20231115	125300	2310014700	56300	56300	56300	56300	79
402	20231115	125200	2305567000	56300	56200	56300	56200	19
403	20231115	125100	2304497400	56300	56300	56300	56300	0
404	20231115	125000	2304497400	56300	56200	56300	56200	75
405	20231115	124900	2300278400	56200	56200	56200	56200	123
406	20231115	124800	2293365800	56200	56200	56200	56200	1
407	20231115	124700	2293309600	56300	56200	56300	56200	159
408	20231115	124600	2284369700	56200	56200	56200	56200	11
409	20231115	124500	2283751500	56200	56200	56200	56200	16
410	20231115	124400	2282852300	56200	56200	56200	56200	53
411	20231115	124300	2279873700	56200	56300	56300	56200	13
412	20231115	124200	2279142800	56300	56300	56300	56300	0
413	20231115	124100	2279142800	56300	56200	56300	56200	161
414	20231115	124000	2270083500	56200	56300	56300	56200	2
415	20231115	123900	2269971000	56200	56300	56300	56200	669
416	20231115	123800	2232353600	56400	56400	56400	56400	77
417	20231115	123700	2228010800	56300	56300	56300	56300	1
418	20231115	123600	2227954500	56400	56400	56400	56400	0
419	20231115	123500	2227954500	56400	56400	56500	56400	86
420	20231115	123400	2223104000	56400	56300	56400	56300	22
421	20231115	123300	2221863400	56300	56400	56400	56300	40
422	20231115	123200	2219609500	56400	56400	56400	56400	41
423	20231115	123100	2217297100	56400	56300	56400	56300	129
424	20231115	123000	2210031600	56300	56400	56400	56300	15
425	20231115	122900	2209186200	56400	56400	56400	56400	54
426	20231115	122800	2206140600	56400	56400	56400	56400	21
427	20231115	122700	2204956200	56400	56400	56400	56400	42
428	20231115	122600	2202587400	56500	56300	56500	56300	187
429	20231115	122500	2192041500	56400	56300	56400	56300	66
430	20231115	122400	2188319200	56400	56400	56400	56400	29
431	20231115	122300	2186683600	56400	56400	56400	56400	70
432	20231115	122200	2182735600	56400	56400	56400	56400	13
433	20231115	122100	2182002400	56400	56400	56400	56400	1
434	20231115	122000	2181946000	56500	56300	56500	56300	271
435	20231115	121900	2166670800	56300	56300	56300	56300	14
436	20231115	121800	2165882600	56500	56400	56500	56400	69
437	20231115	121700	2161988100	56300	56300	56300	56300	53
438	20231115	121600	2159004200	56300	56300	56400	56300	156
439	20231115	121500	2150219400	56300	56400	56400	56300	835
440	20231115	121400	2103201700	56400	56300	56400	56300	7
441	20231115	121300	2102807000	56400	56400	56400	56400	19
442	20231115	121200	2101735400	56400	56500	56500	56400	130
443	20231115	121100	2094399400	56400	56500	56500	56400	27
444	20231115	121000	2092876200	56500	56500	56500	56400	31
445	20231115	120900	2091124800	56500	56500	56500	56500	300
446	20231115	120800	2074174800	56400	56400	56400	56400	25
447	20231115	120700	2072764800	56500	56400	56500	56400	7
448	20231115	120600	2072369400	56500	56500	56500	56400	49
449	20231115	120500	2069601000	56500	56400	56500	56400	12
450	20231115	120400	2068923500	56400	56400	56400	56400	2
451	20231115	120300	2068810700	56500	56500	56500	56500	52
452	20231115	120200	2065872700	56500	56500	56600	56400	80
453	20231115	120100	2061351700	56500	56500	56500	56400	198
454	20231115	120000	2050172900	56500	56500	56500	56500	48
455	20231115	115900	2047460900	56500	56400	56500	56400	242
456	20231115	115800	2033808700	56400	56500	56500	56400	8
457	20231115	115700	2033356800	56400	56500	56500	56400	49
458	20231115	115600	2030588400	56500	56400	56500	56400	105
459	20231115	115500	2024665900	56500	56500	56500	56500	72
460	20231115	115400	2020597900	56400	56500	56500	56400	126
461	20231115	115300	2013481500	56500	56500	56500	56500	11
462	20231115	115200	2012860000	56500	56500	56500	56400	11
463	20231115	115100	2012239000	56500	56400	56500	56400	26
464	20231115	115000	2010772000	56400	56400	56400	56400	0
465	20231115	114900	2010772000	56400	56500	56500	56400	101
466	20231115	114800	2005068800	56600	56600	56600	56600	18
467	20231115	114700	2004050000	56500	56500	56500	56400	61
468	20231115	114600	2000606900	56500	56600	56600	56400	167
469	20231115	114500	1991171700	56400	56600	56600	56400	249
470	20231115	114400	1977106300	56600	56600	56600	56600	28
471	20231115	114300	1975521500	56500	56500	56500	56400	261
472	20231115	114200	1960775100	56500	56500	56500	56400	28
473	20231115	114100	1959193200	56500	56500	56500	56500	13
474	20231115	114000	1958458700	56500	56500	56500	56500	22
475	20231115	113900	1957215700	56500	56500	56500	56400	50
476	20231115	113800	1954390800	56500	56500	56500	56400	11
477	20231115	113700	1953769400	56500	56400	56500	56400	44
478	20231115	113600	1951285900	56500	56500	56500	56500	21
479	20231115	113500	1950099400	56400	56500	56500	56400	20
480	20231115	113400	1948969500	56500	56500	56500	56500	3
481	20231115	113300	1948800000	56500	56500	56500	56400	58
482	20231115	113200	1945526900	56500	56500	56500	56400	22
483	20231115	113100	1944284000	56500	56500	56500	56500	19
484	20231115	113000	1943210500	56500	56500	56500	56400	24
485	20231115	112900	1941856700	56500	56500	56500	56400	149
486	20231115	112800	1933451100	56500	56500	56500	56300	91
487	20231115	112700	1928315600	56400	56600	56600	56400	30
488	20231115	112600	1926619700	56600	56600	56600	56400	74
489	20231115	112500	1922438800	56500	56500	56500	56500	60
490	20231115	112400	1919048800	56500	56500	56600	56400	126
491	20231115	112300	1911931100	56600	56600	56600	56600	0
492	20231115	112200	1911931100	56600	56600	56600	56600	27
493	20231115	112100	1910402900	56600	56400	56600	56400	36
494	20231115	112000	1908368900	56500	56500	56600	56500	77
495	20231115	111900	1904016200	56500	56500	56500	56500	0
496	20231115	111800	1904016200	56500	56500	56500	56400	227
497	20231115	111700	1891191900	56400	56500	56500	56400	48
498	20231115	111600	1888482400	56500	56500	56500	56500	18
499	20231115	111500	1887465400	56500	56500	56500	56500	2
500	20231115	111400	1887352400	56500	56500	56500	56500	18
501	20231115	111300	1886335400	56500	56500	56500	56500	59
502	20231115	111200	1883001900	56400	56500	56500	56400	152
503	20231115	111100	1874425300	56500	56500	56500	56500	0
504	20231115	111000	1874425300	56500	56300	56500	56300	83
505	20231115	110900	1869748600	56300	56400	56400	56300	570
506	20231115	110800	1837653900	56400	56300	56400	56300	124
507	20231115	110700	1830662800	56500	56500	56500	56500	24
508	20231115	110600	1829306800	56500	56400	56500	56400	31
509	20231115	110500	1827556600	56500	56500	56500	56500	19
510	20231115	110400	1826483100	56500	56500	56500	56500	5
511	20231115	110300	1826200600	56500	56400	56500	56400	145
512	20231115	110200	1818019300	56500	56500	56500	56500	18
513	20231115	110100	1817002300	56400	56500	56500	56400	22
514	20231115	110000	1815759700	56400	56500	56500	56400	169
515	20231115	105900	1806227400	56400	56400	56500	56400	105
516	20231115	105800	1800302500	56400	56400	56400	56400	131
517	20231115	105700	1792914100	56400	56300	56400	56300	81
518	20231115	105600	1788349100	56300	56400	56400	56200	1214
519	20231115	105500	1719998300	56400	56300	56400	56300	80
520	20231115	105400	1715488800	56400	56400	56400	56400	41
521	20231115	105300	1713176400	56400	56400	56400	56400	23
522	20231115	105200	1711879200	56500	56400	56500	56400	74
523	20231115	105100	1707703700	56400	56400	56500	56400	156
524	20231115	105000	1698900700	56500	56500	56500	56500	20
525	20231115	104900	1697770700	56500	56500	56500	56500	57
526	20231115	104800	1694550200	56500	56500	56500	56300	328
527	20231115	104700	1676063200	56500	56500	56500	56500	37
528	20231115	104600	1673972700	56500	56600	56600	56500	211
529	20231115	104500	1662049300	56500	56500	56500	56400	204
530	20231115	104400	1650523400	56500	56500	56500	56500	43
531	20231115	104300	1648093900	56500	56500	56500	56500	138
532	20231115	104200	1640296900	56500	56500	56500	56500	25
533	20231115	104100	1638884400	56500	56500	56600	56500	262
534	20231115	104000	1624080900	56600	56500	56600	56500	105
535	20231115	103900	1618142900	56600	56500	56600	56500	31
536	20231115	103800	1616388900	56600	56600	56600	56600	51
537	20231115	103700	1613502300	56600	56600	56600	56600	222
538	20231115	103600	1600937100	56500	56600	56600	56500	108
539	20231115	103500	1594827100	56600	56600	56600	56600	19
540	20231115	103400	1593751700	56500	56500	56600	56500	40
541	20231115	103300	1591489800	56600	56700	56700	56500	56
542	20231115	103200	1588323800	56700	56700	56700	56600	309
543	20231115	103100	1570830500	56700	56700	56700	56600	71
544	20231115	103000	1566806300	56700	56700	56700	56700	698
545	20231115	102900	1527229700	56700	56600	56700	56600	44
546	20231115	102800	1524737300	56600	56600	56700	56600	98
547	20231115	102700	1519188600	56600	56700	56700	56600	526
548	20231115	102600	1489415100	56600	56600	56700	56600	168
549	20231115	102500	1479899900	56700	56600	56700	56600	546
550	20231115	102400	1448994000	56600	56600	56600	56600	29
551	20231115	102300	1447352600	56600	56700	56700	56600	337
552	20231115	102200	1428273900	56600	56500	56700	56500	2096
553	20231115	102100	1309721500	56400	56500	56500	56400	242
554	20231115	102000	1296070300	56500	56400	56500	56400	96
555	20231115	101900	1290650300	56500	56500	56500	56400	30
556	20231115	101800	1288955500	56500	56500	56500	56400	60
557	20231115	101700	1285568800	56500	56500	56500	56500	120
558	20231115	101600	1278788800	56400	56400	56500	56400	229
559	20231115	101500	1265869300	56500	56500	56500	56500	9
560	20231115	101400	1265360800	56500	56400	56500	56400	160
561	20231115	101300	1256336700	56400	56400	56400	56300	93
562	20231115	101200	1251094000	56300	56400	56400	56300	104
563	20231115	101100	1245236500	56400	56400	56400	56400	5
564	20231115	101000	1244954500	56400	56400	56400	56300	69
565	20231115	100900	1241064900	56400	56400	56400	56300	24
566	20231115	100800	1239711400	56300	56300	56400	56300	303
567	20231115	100700	1222647900	56400	56400	56400	56400	55
568	20231115	100600	1219545900	56400	56400	56400	56300	376
569	20231115	100500	1198355100	56400	56500	56500	56400	313
570	20231115	100400	1180699600	56400	56500	56500	56400	81
571	20231115	100300	1176125800	56500	56500	56500	56500	24
572	20231115	100200	1174769800	56500	56500	56500	56400	564
573	20231115	100100	1142910800	56500	56500	56500	56500	27
574	20231115	100000	1141385300	56500	56400	56500	56400	303
575	20231115	095900	1124286600	56400	56400	56400	56300	261
576	20231115	095800	1109566500	56400	56400	56400	56400	118
577	20231115	095700	1102911300	56400	56400	56400	56400	80
578	20231115	095600	1098399300	56400	56300	56400	56300	34
579	20231115	095500	1096484200	56400	56300	56400	56300	144
580	20231115	095400	1088374600	56300	56300	56400	56300	44
581	20231115	095300	1085895000	56400	56400	56400	56400	43
582	20231115	095200	1083469800	56300	56400	56400	56300	432
583	20231115	095100	1059112600	56400	56400	56400	56300	61
584	20231115	095000	1055674700	56400	56300	56400	56300	670
585	20231115	094900	1017944300	56300	56300	56300	56300	155
586	20231115	094800	1009217800	56300	56300	56300	56200	84
587	20231115	094700	1004491600	56200	56200	56300	56200	73
588	20231115	094600	1000386200	56200	56300	56300	56200	45
589	20231115	094500	997854900	56300	56300	56300	56200	307
590	20231115	094400	980597800	56300	56200	56300	56200	86
591	20231115	094300	975760900	56300	56200	56300	56200	114
592	20231115	094200	969343000	56300	56200	56300	56200	50
593	20231115	094100	966528800	56200	56200	56300	56200	120
594	20231115	094000	959776900	56300	56200	56300	56200	117
595	20231115	093900	953197600	56200	56200	56300	56200	142
596	20231115	093800	945214800	56200	56300	56400	56200	226
597	20231115	093700	932494800	56300	56300	56400	56300	335
598	20231115	093600	913623900	56400	56200	56400	56200	43
599	20231115	093500	911201600	56200	56300	56300	56200	276
600	20231115	093400	895664900	56200	56300	56300	56200	334
601	20231115	093300	876872400	56400	56500	56500	56300	607
602	20231115	093200	842669800	56500	56500	56500	56300	210
603	20231115	093100	830808100	56600	56200	56600	56200	2635
604	20231115	093000	682328600	56100	55900	56200	55900	587
605	20231115	092900	649379600	56100	56100	56100	55900	143
606	20231115	092800	641372100	56100	56000	56100	56000	34
607	20231115	092700	639466100	55900	56000	56100	55900	37
608	20231115	092600	637393200	56100	56000	56100	56000	156
609	20231115	092500	628654900	56000	56000	56000	55900	113
610	20231115	092400	622327700	56000	56100	56200	56000	128
611	20231115	092300	615145400	56100	55900	56300	55900	1206
612	20231115	092200	547500500	55900	55900	56000	55900	29
613	20231115	092100	545878400	55900	55900	56000	55800	202
614	20231115	092000	534584200	55900	55900	56000	55900	96
615	20231115	091900	529215900	55900	56000	56000	55900	56
616	20231115	091800	526081800	55800	56000	56000	55800	263
617	20231115	091700	511379400	56000	55900	56000	55900	126
618	20231115	091600	504328500	55900	55900	56000	55900	76
619	20231115	091500	500078100	55900	55900	56000	55900	87
620	20231115	091400	495214700	55900	55900	56000	55800	622
621	20231115	091300	460445000	55900	55900	56000	55900	157
622	20231115	091200	451659300	55900	55900	56000	55900	56
623	20231115	091100	448525000	55900	56000	56000	55900	168
624	20231115	091000	439119800	56100	56000	56100	55900	806
625	20231115	090900	393981000	55900	55900	56000	55900	115
626	20231115	090800	387545100	55900	55900	56000	55900	182
627	20231115	090700	377371200	55900	56000	56000	55900	81
628	20231115	090600	372842300	55900	55900	56000	55900	886
629	20231115	090500	323301400	55900	55900	55900	55900	327
630	20231115	090400	305022100	55900	55900	56000	55800	330
631	20231115	090300	286578600	55900	55900	56100	55900	176
632	20231115	090200	276721300	55900	56000	56000	55700	212
633	20231115	090100	264856000	56000	56300	56300	55600	840
634	20231115	090000	217787000	56300	56100	56600	56100	3873