KissMeData/180640/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	202100	1694487600	49600	49600	49600	49600	5490
3	20231116	202000	1694487600	49600	49600	49600	49600	0
4	20231116	201900	1694487600	49600	49600	49600	49600	0
5	20231116	201800	1694487600	49600	49600	49600	49600	0
6	20231116	201700	1694487600	49600	49600	49600	49600	0
7	20231116	201600	1694487600	49600	49600	49600	49600	0
8	20231116	201500	1694487600	49600	49600	49600	49600	0
9	20231116	201400	1694487600	49600	49600	49600	49600	0
10	20231116	201300	1694487600	49600	49600	49600	49600	0
11	20231116	201200	1694487600	49600	49600	49600	49600	0
12	20231116	201100	1694487600	49600	49600	49600	49600	0
13	20231116	201000	1694487600	49600	49600	49600	49600	0
14	20231116	200900	1694487600	49600	49600	49600	49600	0
15	20231116	200800	1694487600	49600	49600	49600	49600	0
16	20231116	200700	1694487600	49600	49600	49600	49600	0
17	20231116	200600	1694487600	49600	49600	49600	49600	0
18	20231116	200500	1694487600	49600	49600	49600	49600	0
19	20231116	200400	1694487600	49600	49600	49600	49600	0
20	20231116	200300	1694487600	49600	49600	49600	49600	0
21	20231116	200200	1694487600	49600	49600	49600	49600	0
22	20231116	200100	1694487600	49600	49600	49600	49600	0
23	20231116	200000	1694487600	49600	49600	49600	49600	0
24	20231116	195900	1694487600	49600	49600	49600	49600	0
25	20231116	195800	1694487600	49600	49600	49600	49600	0
26	20231116	195700	1694487600	49600	49600	49600	49600	0
27	20231116	195600	1694487600	49600	49600	49600	49600	0
28	20231116	195500	1694487600	49600	49600	49600	49600	0
29	20231116	195400	1694487600	49600	49600	49600	49600	0
30	20231116	195300	1694487600	49600	49600	49600	49600	0
31	20231116	195200	1694487600	49600	49600	49600	49600	0
32	20231116	195100	1694487600	49600	49600	49600	49600	5490
33	20231116	195000	1694487600	49600	49600	49600	49600	0
34	20231116	194900	1694487600	49600	49600	49600	49600	0
35	20231116	194800	1694487600	49600	49600	49600	49600	0
36	20231116	194700	1694487600	49600	49600	49600	49600	0
37	20231116	194600	1694487600	49600	49600	49600	49600	0
38	20231116	194500	1694487600	49600	49600	49600	49600	0
39	20231116	194400	1694487600	49600	49600	49600	49600	0
40	20231116	194300	1694487600	49600	49600	49600	49600	0
41	20231116	194200	1694487600	49600	49600	49600	49600	0
42	20231116	194100	1694487600	49600	49600	49600	49600	0
43	20231116	194000	1694487600	49600	49600	49600	49600	0
44	20231116	193900	1694487600	49600	49600	49600	49600	0
45	20231116	193800	1694487600	49600	49600	49600	49600	0
46	20231116	193700	1694487600	49600	49600	49600	49600	0
47	20231116	193600	1694487600	49600	49600	49600	49600	0
48	20231116	193500	1694487600	49600	49600	49600	49600	0
49	20231116	193400	1694487600	49600	49600	49600	49600	0
50	20231116	193300	1694487600	49600	49600	49600	49600	0
51	20231116	193200	1694487600	49600	49600	49600	49600	0
52	20231116	193100	1694487600	49600	49600	49600	49600	0
53	20231116	193000	1694487600	49600	49600	49600	49600	0
54	20231116	192900	1694487600	49600	49600	49600	49600	0
55	20231116	192800	1694487600	49600	49600	49600	49600	0
56	20231116	192700	1694487600	49600	49600	49600	49600	0
57	20231116	192600	1694487600	49600	49600	49600	49600	0
58	20231116	192500	1694487600	49600	49600	49600	49600	0
59	20231116	192400	1694487600	49600	49600	49600	49600	0
60	20231116	192300	1694487600	49600	49600	49600	49600	0
61	20231116	192200	1694487600	49600	49600	49600	49600	0
62	20231116	192100	1694487600	49600	49600	49600	49600	5490
63	20231116	192000	1694487600	49600	49600	49600	49600	0
64	20231116	191900	1694487600	49600	49600	49600	49600	0
65	20231116	191800	1694487600	49600	49600	49600	49600	0
66	20231116	191700	1694487600	49600	49600	49600	49600	0
67	20231116	191600	1694487600	49600	49600	49600	49600	0
68	20231116	191500	1694487600	49600	49600	49600	49600	0
69	20231116	191400	1694487600	49600	49600	49600	49600	0
70	20231116	191300	1694487600	49600	49600	49600	49600	0
71	20231116	191200	1694487600	49600	49600	49600	49600	0
72	20231116	191100	1694487600	49600	49600	49600	49600	0
73	20231116	191000	1694487600	49600	49600	49600	49600	0
74	20231116	190900	1694487600	49600	49600	49600	49600	0
75	20231116	190800	1694487600	49600	49600	49600	49600	0
76	20231116	190700	1694487600	49600	49600	49600	49600	0
77	20231116	190600	1694487600	49600	49600	49600	49600	0
78	20231116	190500	1694487600	49600	49600	49600	49600	0
79	20231116	190400	1694487600	49600	49600	49600	49600	0
80	20231116	190300	1694487600	49600	49600	49600	49600	0
81	20231116	190200	1694487600	49600	49600	49600	49600	0
82	20231116	190100	1694487600	49600	49600	49600	49600	0
83	20231116	190000	1694487600	49600	49600	49600	49600	0
84	20231116	185900	1694487600	49600	49600	49600	49600	0
85	20231116	185800	1694487600	49600	49600	49600	49600	0
86	20231116	185700	1694487600	49600	49600	49600	49600	0
87	20231116	185600	1694487600	49600	49600	49600	49600	0
88	20231116	185500	1694487600	49600	49600	49600	49600	0
89	20231116	185400	1694487600	49600	49600	49600	49600	0
90	20231116	185300	1694487600	49600	49600	49600	49600	0
91	20231116	185200	1694487600	49600	49600	49600	49600	0
92	20231116	185100	1694487600	49600	49600	49600	49600	5490
93	20231116	185000	1694487600	49600	49600	49600	49600	0
94	20231116	184900	1694487600	49600	49600	49600	49600	0
95	20231116	184800	1694487600	49600	49600	49600	49600	0
96	20231116	184700	1694487600	49600	49600	49600	49600	0
97	20231116	184600	1694487600	49600	49600	49600	49600	0
98	20231116	184500	1694487600	49600	49600	49600	49600	0
99	20231116	184400	1694487600	49600	49600	49600	49600	0
100	20231116	184300	1694487600	49600	49600	49600	49600	0
101	20231116	184200	1694487600	49600	49600	49600	49600	0
102	20231116	184100	1694487600	49600	49600	49600	49600	0
103	20231116	184000	1694487600	49600	49600	49600	49600	0
104	20231116	183900	1694487600	49600	49600	49600	49600	0
105	20231116	183800	1694487600	49600	49600	49600	49600	0
106	20231116	183700	1694487600	49600	49600	49600	49600	0
107	20231116	183600	1694487600	49600	49600	49600	49600	0
108	20231116	183500	1694487600	49600	49600	49600	49600	0
109	20231116	183400	1694487600	49600	49600	49600	49600	0
110	20231116	183300	1694487600	49600	49600	49600	49600	0
111	20231116	183200	1694487600	49600	49600	49600	49600	0
112	20231116	183100	1694487600	49600	49600	49600	49600	0
113	20231116	183000	1694487600	49600	49600	49600	49600	0
114	20231116	182900	1694487600	49600	49600	49600	49600	0
115	20231116	182800	1694487600	49600	49600	49600	49600	0
116	20231116	182700	1694487600	49600	49600	49600	49600	0
117	20231116	182600	1694487600	49600	49600	49600	49600	0
118	20231116	182500	1694487600	49600	49600	49600	49600	0
119	20231116	182400	1694487600	49600	49600	49600	49600	0
120	20231116	182300	1694487600	49600	49600	49600	49600	0
121	20231116	182200	1694487600	49600	49600	49600	49600	0
122	20231116	182100	1694487600	49600	49600	49600	49600	5490
123	20231116	182000	1694487600	49600	49600	49600	49600	0
124	20231116	181900	1694487600	49600	49600	49600	49600	0
125	20231116	181800	1694487600	49600	49600	49600	49600	0
126	20231116	181700	1694487600	49600	49600	49600	49600	0
127	20231116	181600	1694487600	49600	49600	49600	49600	0
128	20231116	181500	1694487600	49600	49600	49600	49600	0
129	20231116	181400	1694487600	49600	49600	49600	49600	0
130	20231116	181300	1694487600	49600	49600	49600	49600	0
131	20231116	181200	1694487600	49600	49600	49600	49600	0
132	20231116	181100	1694487600	49600	49600	49600	49600	0
133	20231116	181000	1694487600	49600	49600	49600	49600	0
134	20231116	180900	1694487600	49600	49600	49600	49600	0
135	20231116	180800	1694487600	49600	49600	49600	49600	0
136	20231116	180700	1694487600	49600	49600	49600	49600	0
137	20231116	180600	1694487600	49600	49600	49600	49600	0
138	20231116	180500	1694487600	49600	49600	49600	49600	0
139	20231116	180400	1694487600	49600	49600	49600	49600	0
140	20231116	180300	1694487600	49600	49600	49600	49600	0
141	20231116	180200	1694487600	49600	49600	49600	49600	0
142	20231116	180100	1694487600	49600	49600	49600	49600	0
143	20231116	180000	1694487600	49600	49600	49600	49600	0
144	20231116	175900	1694487600	49600	49600	49600	49600	0
145	20231116	175800	1694487600	49600	49600	49600	49600	0
146	20231116	175700	1694487600	49600	49600	49600	49600	0
147	20231116	175600	1694487600	49600	49600	49600	49600	0
148	20231116	175500	1694487600	49600	49600	49600	49600	0
149	20231116	175400	1694487600	49600	49600	49600	49600	0
150	20231116	175300	1694487600	49600	49600	49600	49600	0
151	20231116	175200	1694487600	49600	49600	49600	49600	0
152	20231116	175100	1694487600	49600	49600	49600	49600	5490
153	20231116	175000	1694487600	49600	49600	49600	49600	0
154	20231116	174900	1694487600	49600	49600	49600	49600	0
155	20231116	174800	1694487600	49600	49600	49600	49600	0
156	20231116	174700	1694487600	49600	49600	49600	49600	0
157	20231116	174600	1694487600	49600	49600	49600	49600	0
158	20231116	174500	1694487600	49600	49600	49600	49600	0
159	20231116	174400	1694487600	49600	49600	49600	49600	0
160	20231116	174300	1694487600	49600	49600	49600	49600	0
161	20231116	174200	1694487600	49600	49600	49600	49600	0
162	20231116	174100	1694487600	49600	49600	49600	49600	0
163	20231116	174000	1694487600	49600	49600	49600	49600	0
164	20231116	173900	1694487600	49600	49600	49600	49600	0
165	20231116	173800	1694487600	49600	49600	49600	49600	0
166	20231116	173700	1694487600	49600	49600	49600	49600	0
167	20231116	173600	1694487600	49600	49600	49600	49600	0
168	20231116	173500	1694487600	49600	49600	49600	49600	0
169	20231116	173400	1694487600	49600	49600	49600	49600	0
170	20231116	173300	1694487600	49600	49600	49600	49600	0
171	20231116	173200	1694487600	49600	49600	49600	49600	0
172	20231116	173100	1694487600	49600	49600	49600	49600	0
173	20231116	173000	1694487600	49600	49600	49600	49600	0
174	20231116	172900	1694487600	49600	49600	49600	49600	0
175	20231116	172800	1694487600	49600	49600	49600	49600	0
176	20231116	172700	1694487600	49600	49600	49600	49600	0
177	20231116	172600	1694487600	49600	49600	49600	49600	0
178	20231116	172500	1694487600	49600	49600	49600	49600	0
179	20231116	172400	1694487600	49600	49600	49600	49600	0
180	20231116	172300	1694487600	49600	49600	49600	49600	0
181	20231116	172200	1694487600	49600	49600	49600	49600	0
182	20231116	172100	1694487600	49600	49600	49600	49600	5490
183	20231116	172000	1694487600	49600	49600	49600	49600	0
184	20231116	171900	1694487600	49600	49600	49600	49600	0
185	20231116	171800	1694487600	49600	49600	49600	49600	0
186	20231116	171700	1694487600	49600	49600	49600	49600	0
187	20231116	171600	1694487600	49600	49600	49600	49600	0
188	20231116	171500	1694487600	49600	49600	49600	49600	0
189	20231116	171400	1694487600	49600	49600	49600	49600	0
190	20231116	171300	1694487600	49600	49600	49600	49600	0
191	20231116	171200	1694487600	49600	49600	49600	49600	0
192	20231116	171100	1694487600	49600	49600	49600	49600	0
193	20231116	171000	1694487600	49600	49600	49600	49600	0
194	20231116	170900	1694487600	49600	49600	49600	49600	0
195	20231116	170800	1694487600	49600	49600	49600	49600	0
196	20231116	170700	1694487600	49600	49600	49600	49600	0
197	20231116	170600	1694487600	49600	49600	49600	49600	0
198	20231116	170500	1694487600	49600	49600	49600	49600	0
199	20231116	170400	1694487600	49600	49600	49600	49600	0
200	20231116	170300	1694487600	49600	49600	49600	49600	0
201	20231116	170200	1694487600	49600	49600	49600	49600	0
202	20231116	170100	1694487600	49600	49600	49600	49600	0
203	20231116	170000	1694487600	49600	49600	49600	49600	0
204	20231116	165900	1694487600	49600	49600	49600	49600	0
205	20231116	165800	1694487600	49600	49600	49600	49600	0
206	20231116	165700	1694487600	49600	49600	49600	49600	0
207	20231116	165600	1694487600	49600	49600	49600	49600	0
208	20231116	165500	1694487600	49600	49600	49600	49600	0
209	20231116	165400	1694487600	49600	49600	49600	49600	0
210	20231116	165300	1694487600	49600	49600	49600	49600	0
211	20231116	165200	1694487600	49600	49600	49600	49600	0
212	20231116	165100	1694487600	49600	49600	49600	49600	5490
213	20231116	165000	1694487600	49600	49600	49600	49600	0
214	20231116	164900	1694487600	49600	49600	49600	49600	0
215	20231116	164800	1694487600	49600	49600	49600	49600	0
216	20231116	164700	1694487600	49600	49600	49600	49600	0
217	20231116	164600	1694487600	49600	49600	49600	49600	0
218	20231116	164500	1694487600	49600	49600	49600	49600	0
219	20231116	164400	1694487600	49600	49600	49600	49600	0
220	20231116	164300	1694487600	49600	49600	49600	49600	0
221	20231116	164200	1694487600	49600	49600	49600	49600	0
222	20231116	164100	1694487600	49600	49600	49600	49600	0
223	20231116	164000	1694487600	49600	49600	49600	49600	0
224	20231116	163900	1694487600	49600	49600	49600	49600	0
225	20231116	163800	1694487600	49600	49600	49600	49600	0
226	20231116	163700	1694487600	49600	49600	49600	49600	0
227	20231116	163600	1694487600	49600	49600	49600	49600	0
228	20231116	163500	1694487600	49600	49600	49600	49600	0
229	20231116	163400	1694487600	49600	49600	49600	49600	0
230	20231116	163300	1694487600	49600	49600	49600	49600	0
231	20231116	163200	1694487600	49600	49600	49600	49600	0
232	20231116	163100	1694487600	49600	49600	49600	49600	0
233	20231116	163000	1694487600	49600	49600	49600	49600	5490
234	20231116	162900	1422183600	50100	50100	50100	50100	0
235	20231116	162800	1422183600	50100	50100	50100	50100	0
236	20231116	162700	1422183600	50100	50100	50100	50100	0
237	20231116	162600	1422183600	50100	50100	50100	50100	0
238	20231116	162500	1422183600	50100	50100	50100	50100	0
239	20231116	162400	1422183600	50100	50100	50100	50100	0
240	20231116	162300	1422183600	50100	50100	50100	50100	0
241	20231116	162200	1422183600	50100	50100	50100	50100	0
242	20231116	162100	1422183600	50100	50100	50100	50100	0
243	20231116	162000	1422183600	50100	50100	50100	50100	0
244	20231116	161900	1422183600	50100	49900	50100	49900	85
245	20231116	161800	1417935400	49900	49900	49900	49900	114
246	20231116	161700	1412246800	49900	49850	50000	49850	29
247	20231116	161600	1410799900	49850	50000	50000	49850	40
248	20231116	161500	1408800650	50000	49850	50000	49850	28
249	20231116	161400	1407401400	49850	50000	50000	49850	33
250	20231116	161300	1405752000	50000	50000	50000	49850	30
251	20231116	161200	1404252900	50000	49850	50000	49850	15
252	20231116	161100	1403503500	50000	50000	50000	49850	16
253	20231116	161000	1402704100	49850	49850	50000	49850	14
254	20231116	160900	1402005000	50000	50000	50000	49850	16
255	20231116	160800	1401205600	49850	50000	50000	49850	13
256	20231116	160700	1400556200	49850	50000	50000	49850	39
257	20231116	160600	1398607100	50000	49850	50000	49850	14
258	20231116	160500	1397907700	50000	49950	50000	49800	39
259	20231116	160400	1395960100	49800	50000	50000	49800	18
260	20231116	160300	1395061650	49800	50000	50000	49800	18
261	20231116	160200	1394163450	50000	50000	50000	49800	16
262	20231116	160100	1393364250	49800	49800	50000	49800	14
263	20231116	160000	1392665450	50000	49800	50000	49800	41
264	20231116	155900	1390621800	50000	49800	50000	49800	10
265	20231116	155800	1390123600	49800	49800	50000	49800	7
266	20231116	155700	1389774800	49800	50000	50000	49800	44
267	20231116	155600	1387579600	49800	49800	49800	49800	2
268	20231116	155500	1387480000	49800	50000	50000	49800	25
269	20231116	155400	1386234800	49900	49900	49900	49900	6
270	20231116	155300	1385935400	49800	49800	49800	49800	24
271	20231116	155200	1384740200	49800	49800	49800	49800	0
272	20231116	155100	1384740200	49800	49900	49900	49800	46
273	20231116	155000	1382447200	49800	49800	49800	49800	0
274	20231116	154900	1382447200	49800	49800	49800	49800	24
275	20231116	154800	1381252000	49800	49800	49800	49800	0
276	20231116	154700	1381252000	49800	49800	49800	49800	24
277	20231116	154600	1380056800	49800	49800	49800	49800	1
278	20231116	154500	1380007000	49800	49800	49800	49800	25
279	20231116	154400	1378762000	49800	49800	49800	49800	5
280	20231116	154300	1378513000	49800	49800	49800	49800	24
281	20231116	154200	1377317800	49800	49800	49800	49800	110
282	20231116	154100	1371839800	49800	49800	49800	49800	24
283	20231116	154000	1370644600	49800	49800	49800	49800	0
284	20231116	153900	1370644600	49800	49800	49800	49800	24
285	20231116	153800	1369449400	49800	49800	49800	49800	24
286	20231116	153700	1368254200	49800	49850	49850	49800	197
287	20231116	153600	1358438950	49850	49900	49900	49850	130
288	20231116	153500	1351955550	49900	50000	50000	49900	61
289	20231116	153400	1348907950	50000	50000	50000	50000	0
290	20231116	153300	1348907950	50000	50000	50000	50000	29
291	20231116	153200	1347457950	50000	50000	50000	50000	0
292	20231116	153100	1347457950	50000	50000	50000	50000	24
293	20231116	153000	1346257950	50000	50000	50000	50000	50
294	20231116	152900	1343757950	50000	50100	50100	50000	27
295	20231116	152800	1342407650	50000	50000	50000	50000	1
296	20231116	152700	1342357650	50000	50000	50000	50000	24
297	20231116	152600	1341157650	50000	50000	50000	50000	61
298	20231116	152500	1338107650	50000	49900	50000	49900	64
299	20231116	152400	1334908550	50100	50100	50100	50100	15
300	20231116	152300	1334157050	49900	49900	49900	49900	24
301	20231116	152200	1332959450	49900	49900	49900	49900	1
302	20231116	152100	1332909550	49900	49900	49900	49900	24
303	20231116	152000	1331711950	50100	50100	50100	50100	1
304	20231116	151900	1331661850	50000	50100	50100	49900	121
305	20231116	151800	1325611150	49900	50000	50000	49900	40
306	20231116	151700	1323611250	50000	49900	50000	49900	190
307	20231116	151600	1314124150	49950	49950	49950	49950	23
308	20231116	151500	1312975300	49950	49950	49950	49950	1
309	20231116	151400	1312925350	49900	49900	49900	49900	0
310	20231116	151300	1312925350	49900	49900	49900	49900	24
311	20231116	151200	1311727750	49900	49900	49950	49900	70
312	20231116	151100	1308233350	49900	49900	49900	49900	24
313	20231116	151000	1307035750	49900	49950	49950	49900	153
314	20231116	150900	1299393450	49900	50000	50000	49900	580
315	20231116	150800	1270402700	50100	50000	50100	50000	210
316	20231116	150700	1259901700	50000	50000	50000	50000	24
317	20231116	150600	1258701700	50100	50100	50200	50100	338
318	20231116	150500	1241759300	50100	50100	50100	50000	50
319	20231116	150400	1239256700	50000	50000	50000	50000	0
320	20231116	150300	1239256700	50000	50000	50000	50000	31
321	20231116	150200	1237706700	50200	50100	50200	50100	30
322	20231116	150100	1236202700	50000	50000	50000	50000	27
323	20231116	150000	1234852700	50100	50000	50100	50000	86
324	20231116	145900	1230544200	50100	50000	50100	50000	53
325	20231116	145800	1227891300	50000	50000	50000	50000	1
326	20231116	145700	1227841300	50000	50000	50000	50000	25
327	20231116	145600	1226591300	50000	50000	50000	50000	0
328	20231116	145500	1226591300	50000	50200	50200	50000	98
329	20231116	145400	1221691000	50200	50200	50200	50200	2
330	20231116	145300	1221590600	50100	50000	50100	50000	98
331	20231116	145200	1216683300	50200	50200	50200	50200	6
332	20231116	145100	1216382100	50200	50200	50200	50100	31
333	20231116	145000	1214828300	50100	50100	50200	50100	8
334	20231116	144900	1214426900	50100	50200	50200	50100	312
335	20231116	144800	1198771000	50200	50100	50200	50100	164
336	20231116	144700	1190554000	50100	50100	50100	50000	55
337	20231116	144600	1187801000	50100	50100	50100	50100	25
338	20231116	144500	1186548500	50100	50000	50100	50000	30
339	20231116	144400	1185047900	50100	50100	50100	50100	6
340	20231116	144300	1184747300	50000	50100	50100	50000	62
341	20231116	144200	1181646100	50100	50100	50100	50100	22
342	20231116	144100	1180543900	50000	50000	50100	50000	32
343	20231116	144000	1178943300	50100	50000	50100	50000	7
344	20231116	143900	1178592700	50100	50000	50100	50000	30
345	20231116	143800	1177092100	50100	50100	50100	50100	36
346	20231116	143700	1175288500	50100	50100	50100	50000	58
347	20231116	143600	1172385900	50000	50100	50100	50000	6
348	20231116	143500	1172085400	50100	50000	50100	50000	41
349	20231116	143400	1170033800	50100	50000	50100	50000	7
350	20231116	143300	1169683200	50100	49950	50100	49950	30
351	20231116	143200	1168183800	50100	50100	50100	50100	12
352	20231116	143100	1167582600	49950	49950	50100	49950	31
353	20231116	143000	1166033250	50100	50100	50100	50100	6
354	20231116	142900	1165732650	50100	50100	50100	50100	6
355	20231116	142800	1165432050	49950	50100	50100	49950	31
356	20231116	142700	1163882700	50100	50100	50100	50100	11
357	20231116	142600	1163331600	49950	50100	50100	49950	30
358	20231116	142500	1161832200	50100	50100	50100	50100	6
359	20231116	142400	1161531600	49900	50100	50100	49900	30
360	20231116	142300	1160033400	50100	50100	50100	50100	6
361	20231116	142200	1159732800	49850	50000	50100	49850	133
362	20231116	142100	1153086100	49850	49850	49850	49850	0
363	20231116	142000	1153086100	49850	49850	49850	49850	24
364	20231116	141900	1151889700	49850	49850	49850	49850	0
365	20231116	141800	1151889700	49850	50000	50000	49850	34
366	20231116	141700	1150193300	49850	49850	49850	49850	0
367	20231116	141600	1150193300	49850	49850	49850	49850	25
368	20231116	141500	1148947050	49900	49900	49900	49900	0
369	20231116	141400	1148947050	49900	50000	50000	49900	109
370	20231116	141300	1143499550	50000	50000	50000	50000	101
371	20231116	141200	1138449550	50000	49850	50000	49850	33
372	20231116	141100	1136803150	49850	49850	49850	49850	100
373	20231116	141000	1131818150	49850	49850	49850	49850	25
374	20231116	140900	1130571900	49850	49850	49850	49850	0
375	20231116	140800	1130571900	49850	50100	50100	49850	32
376	20231116	140700	1128974700	49850	49850	49850	49850	0
377	20231116	140600	1128974700	49850	49850	49850	49850	24
378	20231116	140500	1127778300	49850	49850	49850	49850	0
379	20231116	140400	1127778300	49850	50100	50100	49850	25
380	20231116	140300	1126531800	49850	50000	50000	49850	27
381	20231116	140200	1125182250	49850	50000	50000	49850	110
382	20231116	140100	1119685850	49600	50100	50100	49600	2600
383	20231116	140000	990136300	50100	50100	50100	50100	24
384	20231116	135900	988933900	50100	50100	50100	50100	27
385	20231116	135800	987581200	50100	50100	50100	50100	24
386	20231116	135700	986378800	50100	50100	50100	50100	1
387	20231116	135600	986328700	50100	50300	50300	50100	376
388	20231116	135500	967420700	50400	50400	50400	50400	608
389	20231116	135400	936777500	50300	50300	50300	50300	148
390	20231116	135300	929333100	50300	50200	50300	50200	112
391	20231116	135200	923704600	50200	50200	50200	50200	64
392	20231116	135100	920491800	50200	50200	50200	50200	8
393	20231116	135000	920090200	50100	50200	50200	50100	171
394	20231116	134900	911508400	50200	50200	50300	50200	141
395	20231116	134800	904429700	50200	49750	50200	49750	837
396	20231116	134700	862600000	49750	49700	49750	49700	68
397	20231116	134600	859219000	49500	49500	49500	49500	24
398	20231116	134500	858031000	49750	49450	49750	49450	58
399	20231116	134400	855146100	49450	49700	49700	49450	111
400	20231116	134300	849635400	49450	49450	49450	49450	0
401	20231116	134200	849635400	49450	49450	49450	49450	29
402	20231116	134100	848201350	49450	49450	49450	49450	2
403	20231116	134000	848102450	49450	49450	49450	49450	24
404	20231116	133900	846915650	49450	49450	49450	49450	0
405	20231116	133800	846915650	49450	49450	49450	49450	24
406	20231116	133700	845728850	49450	49500	49500	49450	2
407	20231116	133600	845629900	49500	49500	49500	49500	28
408	20231116	133500	844243900	49500	49700	49700	49500	28
409	20231116	133400	842852500	49500	49500	49500	49500	25
410	20231116	133300	841615000	49500	49500	49500	49500	11
411	20231116	133200	841070500	49500	49500	49750	49500	104
412	20231116	133100	835905550	49650	49650	49650	49650	3
413	20231116	133000	835756600	49400	49700	49700	49400	28
414	20231116	132900	834372200	49650	49500	49650	49500	130
415	20231116	132800	827930900	49400	49400	49400	49400	24
416	20231116	132700	826745300	49400	49400	49400	49400	0
417	20231116	132600	826745300	49400	49400	49400	49400	24
418	20231116	132500	825559700	49400	49400	49400	49400	0
419	20231116	132400	825559700	49400	49400	49400	49400	24
420	20231116	132300	824374100	49500	49500	49500	49500	0
421	20231116	132200	824374100	49500	49400	49500	49400	32
422	20231116	132100	822792500	49450	49450	49450	49450	28
423	20231116	132000	821407900	49450	49500	49500	49450	49
424	20231116	131900	818984100	49500	49500	49500	49500	0
425	20231116	131800	818984100	49500	49500	49500	49500	24
426	20231116	131700	817796100	49500	49500	49500	49500	0
427	20231116	131600	817796100	49500	49500	49500	49500	24
428	20231116	131500	816608100	49500	49500	49500	49500	0
429	20231116	131400	816608100	49500	49500	49500	49500	24
430	20231116	131300	815420100	49500	49500	49500	49500	0
431	20231116	131200	815420100	49500	49500	49500	49500	30
432	20231116	131100	813935100	49550	49800	49800	49550	30
433	20231116	131000	812447100	49800	49450	49800	49450	29
434	20231116	130900	811011300	49800	49500	49800	49500	60
435	20231116	130800	808040550	49450	49250	49450	49250	1545
436	20231116	130700	731866750	49300	49300	49300	49300	3
437	20231116	130600	731718850	49250	49250	49250	49250	24
438	20231116	130500	730536850	49300	49300	49300	49300	15
439	20231116	130400	729797350	49250	49250	49250	49250	24
440	20231116	130300	728615350	49250	49250	49250	49250	5
441	20231116	130200	728369100	49250	49250	49250	49250	13
442	20231116	130100	727728850	49250	49250	49250	49250	25
443	20231116	130000	726497600	49250	49250	49250	49250	1
444	20231116	125900	726448350	49250	49250	49300	49250	31
445	20231116	125800	724921550	49300	49300	49300	49300	3
446	20231116	125700	724773650	49250	49300	49300	49250	45
447	20231116	125600	722556350	49250	49250	49250	49250	4
448	20231116	125500	722359350	49250	49250	49250	49250	27
449	20231116	125400	721029600	49250	49250	49250	49250	0
450	20231116	125300	721029600	49250	49300	49300	49250	66
451	20231116	125200	717777600	49300	49300	49300	49300	46
452	20231116	125100	715509800	49250	49250	49300	49250	54
453	20231116	125000	712849100	49300	49300	49300	49300	0
454	20231116	124900	712849100	49300	49250	49300	49250	25
455	20231116	124800	711617800	49250	49250	49250	49250	6
456	20231116	124700	711322300	49250	49250	49250	49250	24
457	20231116	124600	710140300	49250	49300	49300	49250	5
458	20231116	124500	709894000	49300	49300	49300	49250	177
459	20231116	124400	701171500	49300	49300	49300	49300	2
460	20231116	124300	701072900	49300	49350	49350	49300	58
461	20231116	124200	698212000	49350	49300	49350	49300	18
462	20231116	124100	697323900	49300	49300	49300	49300	28
463	20231116	124000	695943500	49250	49250	49350	49250	217
464	20231116	123900	685249650	49250	49250	49250	49250	24
465	20231116	123800	684067650	49250	49250	49250	49250	4
466	20231116	123700	683870650	49250	49250	49350	49250	27
467	20231116	123600	682540800	49300	49300	49300	49250	99
468	20231116	123500	677660300	49300	49300	49300	49300	34
469	20231116	123400	675984100	49300	49300	49300	49300	11
470	20231116	123300	675441800	49250	49300	49300	49250	10
471	20231116	123200	674949000	49300	49300	49300	49300	0
472	20231116	123100	674949000	49300	49300	49400	49300	69
473	20231116	123000	671547100	49300	49250	49300	49250	146
474	20231116	122900	664349400	49300	49350	49350	49300	144
475	20231116	122800	657244750	49350	49350	49350	49350	4
476	20231116	122700	657047350	49400	49500	49500	49400	291
477	20231116	122600	642659650	49400	49400	49400	49400	17
478	20231116	122500	641819850	49400	49400	49400	49400	98
479	20231116	122400	636978650	49400	49400	49400	49400	0
480	20231116	122300	636978650	49400	49400	49400	49400	28
481	20231116	122200	635595450	49500	49400	49500	49400	6
482	20231116	122100	635298650	49400	49400	49400	49400	28
483	20231116	122000	633915450	49400	49400	49400	49400	5
484	20231116	121900	633668450	49400	49400	49500	49400	41
485	20231116	121800	631641550	49400	49400	49400	49400	3
486	20231116	121700	631493350	49400	49400	49400	49400	96
487	20231116	121600	626750950	49400	49500	49500	49400	50
488	20231116	121500	624276350	49400	49450	49450	49400	31
489	20231116	121400	622744700	49400	49400	49400	49400	0
490	20231116	121300	622744700	49400	49400	49400	49400	28
491	20231116	121200	621361500	49400	49400	49400	49400	8
492	20231116	121100	620966300	49400	49450	49450	49400	30
493	20231116	121000	619484100	49500	49500	49500	49500	16
494	20231116	120900	618692100	49400	49400	49400	49400	61
495	20231116	120800	615678700	49500	49400	49500	49400	10
496	20231116	120700	615184300	49450	49400	49450	49400	28
497	20231116	120600	613800900	49400	49400	49400	49400	4
498	20231116	120500	613603300	49450	49400	49450	49400	27
499	20231116	120400	612269350	49400	49400	49400	49400	2
500	20231116	120300	612170550	49400	49400	49400	49400	28
501	20231116	120200	610787350	49400	49400	49400	49400	0
502	20231116	120100	610787350	49400	49400	49400	49350	30
503	20231116	120000	609306550	49400	49350	49400	49350	50
504	20231116	115900	606838050	49350	49250	49350	49250	33
505	20231116	115800	605211900	49250	49250	49250	49250	4
506	20231116	115700	605014900	49300	49300	49350	49300	252
507	20231116	115600	592590800	49350	49350	49400	49350	218
508	20231116	115500	581832450	49400	49400	49450	49350	49
509	20231116	115400	579412550	49450	49450	49450	49450	1
510	20231116	115300	579363100	49350	49350	49350	49350	30
511	20231116	115200	577882600	49450	49400	49450	49400	11
512	20231116	115100	577338700	49400	49400	49400	49400	173
513	20231116	115000	568792500	49400	49400	49400	49400	2
514	20231116	114900	568693700	49400	49350	49400	49350	30
515	20231116	114800	567213100	49350	49350	49350	49350	6
516	20231116	114700	566917000	49350	49350	49350	49350	24
517	20231116	114600	565732600	49350	49350	49500	49350	22
518	20231116	114500	564644800	49500	49350	49500	49350	35
519	20231116	114400	562915900	49350	49350	49350	49350	27
520	20231116	114300	561583450	49350	49350	49350	49350	28
521	20231116	114200	560201650	49400	49450	49500	49400	9
522	20231116	114100	559756550	49350	49400	49400	49350	198
523	20231116	114000	549979500	49400	49400	49400	49400	4
524	20231116	113900	549781900	49400	49400	49400	49400	26
525	20231116	113800	548497500	49400	49400	49400	49400	4
526	20231116	113700	548299900	49400	49500	49500	49350	395
527	20231116	113600	528764600	49500	49500	49600	49500	97
528	20231116	113500	523962900	49500	49600	49600	49500	206
529	20231116	113400	513761500	49600	49650	49650	49600	44
530	20231116	113300	511578850	49600	49650	49650	49600	36
531	20231116	113200	509791650	49650	49700	49700	49650	86
532	20231116	113100	505518850	49700	49700	49700	49700	0
533	20231116	113000	505518850	49700	49700	49700	49700	33
534	20231116	112900	503878750	49700	49700	49700	49700	0
535	20231116	112800	503878750	49700	49700	49700	49700	30
536	20231116	112700	502387750	49700	49700	49700	49700	10
537	20231116	112600	501890750	49700	49700	49700	49700	24
538	20231116	112500	500697950	49650	49650	49650	49650	80
539	20231116	112400	496725950	49650	49650	49650	49650	94
540	20231116	112300	492058850	49650	49650	49650	49650	4
541	20231116	112200	491860250	49650	49700	49950	49650	174
542	20231116	112100	483219350	49700	49700	49700	49700	2
543	20231116	112000	483119950	49700	49700	49700	49700	28
544	20231116	111900	481728350	49700	49700	49700	49700	20
545	20231116	111800	480734350	49700	49700	49700	49700	28
546	20231116	111700	479342750	49700	49700	49700	49700	2
547	20231116	111600	479243350	49750	49750	49750	49750	25
548	20231116	111500	477999600	49750	49700	49750	49700	90
549	20231116	111400	473526400	49700	49700	49700	49700	40
550	20231116	111300	471538400	49700	49700	49700	49700	4
551	20231116	111200	471339600	49700	49700	49700	49700	74
552	20231116	111100	467661800	50100	49700	50100	49700	4
553	20231116	111000	467461800	49700	49700	49700	49700	30
554	20231116	110900	465970800	49750	49800	49800	49750	195
555	20231116	110800	456266850	49900	49900	49900	49900	55
556	20231116	110700	453522350	49900	49900	49900	49900	0
557	20231116	110600	453522350	49900	49900	49900	49900	26
558	20231116	110500	452224950	49900	49900	49900	49900	24
559	20231116	110400	451027350	49900	49850	50100	49850	100
560	20231116	110300	446040150	49800	49800	49800	49800	6
561	20231116	110200	445741350	49850	49850	49850	49850	24
562	20231116	110100	444544950	49850	49850	49850	49850	145
563	20231116	110000	437316700	49850	50000	50000	49850	86
564	20231116	105900	433018500	50000	50000	50000	50000	25
565	20231116	105800	431768500	49950	50000	50000	49800	174
566	20231116	105700	423093050	50000	50000	50000	49850	217
567	20231116	105600	412269850	49900	50000	50000	49850	533
568	20231116	105500	385663600	50000	50100	50100	50000	8
569	20231116	105400	385263300	50000	50000	50000	50000	235
570	20231116	105300	373513300	50100	50100	50100	50100	50
571	20231116	105200	371008300	50100	50100	50100	50100	162
572	20231116	105100	362892100	50100	50100	50100	50100	4
573	20231116	105000	362691700	50200	50200	50200	50200	21
574	20231116	104900	361637500	50200	50100	50200	50100	52
575	20231116	104800	359027400	50200	50300	50300	50100	23
576	20231116	104700	357872900	50200	50200	50200	50200	233
577	20231116	104600	346176300	50400	50400	50400	50400	0
578	20231116	104500	346176300	50400	50200	50400	50100	12
579	20231116	104400	345572800	50200	50200	50200	50200	0
580	20231116	104300	345572800	50200	50200	50200	50200	100
581	20231116	104200	340552800	50200	50300	50300	50200	187
582	20231116	104100	331161700	50300	50300	50300	50200	32
583	20231116	104000	329552900	50200	50200	50200	50200	1
584	20231116	103900	329502700	50200	50200	50200	50200	0
585	20231116	103800	329502700	50200	50200	50200	50200	18
586	20231116	103700	328599100	50200	50200	50400	50200	16
587	20231116	103600	327795400	50300	50300	50300	50300	0
588	20231116	103500	327795400	50300	50200	50300	50200	101
589	20231116	103400	322715200	50300	50300	50300	50300	102
590	20231116	103300	317584600	50300	50300	50300	50300	4
591	20231116	103200	317383400	50300	50300	50300	50300	3
592	20231116	103100	317232500	50300	50300	50300	50300	0
593	20231116	103000	317232500	50300	50300	50300	50300	52
594	20231116	102900	314616900	50400	50400	50400	50400	83
595	20231116	102800	310433700	50400	50400	50400	50400	126
596	20231116	102700	304083300	50400	50300	50400	50300	128
597	20231116	102600	297632400	50400	50400	50400	50400	25
598	20231116	102500	296372400	50400	50400	50400	50400	1
599	20231116	102400	296322000	50400	50600	50600	50400	17
600	20231116	102300	295462200	50400	50400	50400	50400	2
601	20231116	102200	295361400	50300	50300	50300	50300	0
602	20231116	102100	295361400	50300	50300	50500	50300	121
603	20231116	102000	289267700	50200	50200	50200	50200	2
604	20231116	101900	289167300	50300	50300	50300	50200	27
605	20231116	101800	287809400	50300	50400	50400	50300	95
606	20231116	101700	283028600	50400	50400	50400	50400	10
607	20231116	101600	282524600	50400	50200	50400	50200	108
608	20231116	101500	277086800	50200	50600	50600	50200	82
609	20231116	101400	272947400	50600	50300	50600	50300	36
610	20231116	101300	271127200	50300	50300	50300	50300	0
611	20231116	101200	271127200	50300	50200	50500	50200	25
612	20231116	101100	269871400	50000	50300	50300	50000	999
613	20231116	101000	219641900	50200	50400	50700	50200	263
614	20231116	100900	206376000	50300	50400	50400	50300	146
615	20231116	100800	199029700	50400	50500	50600	50300	228
616	20231116	100700	187550500	50600	50700	50700	50600	132
617	20231116	100600	180858600	50800	51000	51000	50800	161
618	20231116	100500	172676600	51000	50800	51000	50700	1843
619	20231116	100400	78705600	50700	50900	50900	50700	52
620	20231116	100300	76061600	50900	50600	50900	50600	353
621	20231116	100200	58132400	50600	50600	50600	50500	76
622	20231116	100100	54287100	50600	50200	50600	50200	367
623	20231116	100000	35787700	50500	50200	50500	50100	713