KissMeData/055490/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193400	478947150	29200	29200	29200	29200	971
3	20231117	193300	478947150	29200	29200	29200	29200	0
4	20231117	193200	478947150	29200	29200	29200	29200	0
5	20231117	193100	478947150	29200	29200	29200	29200	0
6	20231117	193000	478947150	29200	29200	29200	29200	0
7	20231117	192900	478947150	29200	29200	29200	29200	0
8	20231117	192800	478947150	29200	29200	29200	29200	0
9	20231117	192700	478947150	29200	29200	29200	29200	0
10	20231117	192600	478947150	29200	29200	29200	29200	0
11	20231117	192500	478947150	29200	29200	29200	29200	0
12	20231117	192400	478947150	29200	29200	29200	29200	0
13	20231117	192300	478947150	29200	29200	29200	29200	0
14	20231117	192200	478947150	29200	29200	29200	29200	0
15	20231117	192100	478947150	29200	29200	29200	29200	0
16	20231117	192000	478947150	29200	29200	29200	29200	0
17	20231117	191900	478947150	29200	29200	29200	29200	0
18	20231117	191800	478947150	29200	29200	29200	29200	0
19	20231117	191700	478947150	29200	29200	29200	29200	0
20	20231117	191600	478947150	29200	29200	29200	29200	0
21	20231117	191500	478947150	29200	29200	29200	29200	0
22	20231117	191400	478947150	29200	29200	29200	29200	0
23	20231117	191300	478947150	29200	29200	29200	29200	0
24	20231117	191200	478947150	29200	29200	29200	29200	0
25	20231117	191100	478947150	29200	29200	29200	29200	0
26	20231117	191000	478947150	29200	29200	29200	29200	0
27	20231117	190900	478947150	29200	29200	29200	29200	0
28	20231117	190800	478947150	29200	29200	29200	29200	0
29	20231117	190700	478947150	29200	29200	29200	29200	0
30	20231117	190600	478947150	29200	29200	29200	29200	0
31	20231117	190500	478947150	29200	29200	29200	29200	0
32	20231117	190400	478947150	29200	29200	29200	29200	971
33	20231117	190300	478947150	29200	29200	29200	29200	0
34	20231117	190200	478947150	29200	29200	29200	29200	0
35	20231117	190100	478947150	29200	29200	29200	29200	0
36	20231117	190000	478947150	29200	29200	29200	29200	0
37	20231117	185900	478947150	29200	29200	29200	29200	0
38	20231117	185800	478947150	29200	29200	29200	29200	0
39	20231117	185700	478947150	29200	29200	29200	29200	0
40	20231117	185600	478947150	29200	29200	29200	29200	0
41	20231117	185500	478947150	29200	29200	29200	29200	0
42	20231117	185400	478947150	29200	29200	29200	29200	0
43	20231117	185300	478947150	29200	29200	29200	29200	0
44	20231117	185200	478947150	29200	29200	29200	29200	0
45	20231117	185100	478947150	29200	29200	29200	29200	0
46	20231117	185000	478947150	29200	29200	29200	29200	0
47	20231117	184900	478947150	29200	29200	29200	29200	0
48	20231117	184800	478947150	29200	29200	29200	29200	0
49	20231117	184700	478947150	29200	29200	29200	29200	0
50	20231117	184600	478947150	29200	29200	29200	29200	0
51	20231117	184500	478947150	29200	29200	29200	29200	0
52	20231117	184400	478947150	29200	29200	29200	29200	0
53	20231117	184300	478947150	29200	29200	29200	29200	0
54	20231117	184200	478947150	29200	29200	29200	29200	0
55	20231117	184100	478947150	29200	29200	29200	29200	0
56	20231117	184000	478947150	29200	29200	29200	29200	0
57	20231117	183900	478947150	29200	29200	29200	29200	0
58	20231117	183800	478947150	29200	29200	29200	29200	0
59	20231117	183700	478947150	29200	29200	29200	29200	0
60	20231117	183600	478947150	29200	29200	29200	29200	0
61	20231117	183500	478947150	29200	29200	29200	29200	0
62	20231117	183400	478947150	29200	29200	29200	29200	971
63	20231117	183300	478947150	29200	29200	29200	29200	0
64	20231117	183200	478947150	29200	29200	29200	29200	0
65	20231117	183100	478947150	29200	29200	29200	29200	0
66	20231117	183000	478947150	29200	29200	29200	29200	0
67	20231117	182900	478947150	29200	29200	29200	29200	0
68	20231117	182800	478947150	29200	29200	29200	29200	0
69	20231117	182700	478947150	29200	29200	29200	29200	0
70	20231117	182600	478947150	29200	29200	29200	29200	0
71	20231117	182500	478947150	29200	29200	29200	29200	0
72	20231117	182400	478947150	29200	29200	29200	29200	0
73	20231117	182300	478947150	29200	29200	29200	29200	0
74	20231117	182200	478947150	29200	29200	29200	29200	0
75	20231117	182100	478947150	29200	29200	29200	29200	0
76	20231117	182000	478947150	29200	29200	29200	29200	0
77	20231117	181900	478947150	29200	29200	29200	29200	0
78	20231117	181800	478947150	29200	29200	29200	29200	0
79	20231117	181700	478947150	29200	29200	29200	29200	0
80	20231117	181600	478947150	29200	29200	29200	29200	0
81	20231117	181500	478947150	29200	29200	29200	29200	0
82	20231117	181400	478947150	29200	29200	29200	29200	0
83	20231117	181300	478947150	29200	29200	29200	29200	0
84	20231117	181200	478947150	29200	29200	29200	29200	0
85	20231117	181100	478947150	29200	29200	29200	29200	0
86	20231117	181000	478947150	29200	29200	29200	29200	0
87	20231117	180900	478947150	29200	29200	29200	29200	0
88	20231117	180800	478947150	29200	29200	29200	29200	0
89	20231117	180700	478947150	29200	29200	29200	29200	0
90	20231117	180600	478947150	29200	29200	29200	29200	0
91	20231117	180500	478947150	29200	29200	29200	29200	0
92	20231117	180400	478947150	29200	29200	29200	29200	971
93	20231117	180300	478947150	29200	29200	29200	29200	0
94	20231117	180200	478947150	29200	29200	29200	29200	0
95	20231117	180100	478947150	29200	29200	29200	29200	0
96	20231117	180000	478947150	29200	29200	29200	29200	0
97	20231117	175900	478947150	29200	29200	29200	29200	0
98	20231117	175800	478947150	29200	29200	29200	29200	0
99	20231117	175700	478947150	29200	29200	29200	29200	0
100	20231117	175600	478947150	29200	29200	29200	29200	0
101	20231117	175500	478947150	29200	29200	29200	29200	0
102	20231117	175400	478947150	29200	29200	29200	29200	0
103	20231117	175300	478947150	29200	29200	29200	29200	0
104	20231117	175200	478947150	29200	29200	29200	29200	0
105	20231117	175100	478947150	29200	29200	29200	29200	0
106	20231117	175000	478947150	29200	29200	29200	29200	0
107	20231117	174900	478947150	29200	29200	29200	29200	0
108	20231117	174800	478947150	29200	29200	29200	29200	0
109	20231117	174700	478947150	29200	29200	29200	29200	0
110	20231117	174600	478947150	29200	29200	29200	29200	0
111	20231117	174500	478947150	29200	29200	29200	29200	0
112	20231117	174400	478947150	29200	29200	29200	29200	0
113	20231117	174300	478947150	29200	29200	29200	29200	0
114	20231117	174200	478947150	29200	29200	29200	29200	0
115	20231117	174100	478947150	29200	29200	29200	29200	0
116	20231117	174000	478947150	29200	29200	29200	29200	0
117	20231117	173900	478947150	29200	29200	29200	29200	0
118	20231117	173800	478947150	29200	29200	29200	29200	0
119	20231117	173700	478947150	29200	29200	29200	29200	0
120	20231117	173600	478947150	29200	29200	29200	29200	0
121	20231117	173500	478947150	29200	29200	29200	29200	0
122	20231117	173400	478947150	29200	29200	29200	29200	971
123	20231117	173300	478947150	29200	29200	29200	29200	0
124	20231117	173200	478947150	29200	29200	29200	29200	0
125	20231117	173100	478947150	29200	29200	29200	29200	0
126	20231117	173000	478947150	29200	29200	29200	29200	0
127	20231117	172900	478947150	29200	29200	29200	29200	0
128	20231117	172800	478947150	29200	29200	29200	29200	0
129	20231117	172700	478947150	29200	29200	29200	29200	0
130	20231117	172600	478947150	29200	29200	29200	29200	0
131	20231117	172500	478947150	29200	29200	29200	29200	0
132	20231117	172400	478947150	29200	29200	29200	29200	0
133	20231117	172300	478947150	29200	29200	29200	29200	0
134	20231117	172200	478947150	29200	29200	29200	29200	0
135	20231117	172100	478947150	29200	29200	29200	29200	0
136	20231117	172000	478947150	29200	29200	29200	29200	0
137	20231117	171900	478947150	29200	29200	29200	29200	0
138	20231117	171800	478947150	29200	29200	29200	29200	0
139	20231117	171700	478947150	29200	29200	29200	29200	0
140	20231117	171600	478947150	29200	29200	29200	29200	0
141	20231117	171500	478947150	29200	29200	29200	29200	0
142	20231117	171400	478947150	29200	29200	29200	29200	0
143	20231117	171300	478947150	29200	29200	29200	29200	0
144	20231117	171200	478947150	29200	29200	29200	29200	0
145	20231117	171100	478947150	29200	29200	29200	29200	0
146	20231117	171000	478947150	29200	29200	29200	29200	0
147	20231117	170900	478947150	29200	29200	29200	29200	0
148	20231117	170800	478947150	29200	29200	29200	29200	0
149	20231117	170700	478947150	29200	29200	29200	29200	0
150	20231117	170600	478947150	29200	29200	29200	29200	0
151	20231117	170500	478947150	29200	29200	29200	29200	0
152	20231117	170400	478947150	29200	29200	29200	29200	971
153	20231117	170300	478947150	29200	29200	29200	29200	0
154	20231117	170200	478947150	29200	29200	29200	29200	0
155	20231117	170100	478947150	29200	29200	29200	29200	0
156	20231117	170000	478947150	29200	29200	29200	29200	0
157	20231117	165900	478947150	29200	29200	29200	29200	0
158	20231117	165800	478947150	29200	29200	29200	29200	0
159	20231117	165700	478947150	29200	29200	29200	29200	0
160	20231117	165600	478947150	29200	29200	29200	29200	0
161	20231117	165500	478947150	29200	29200	29200	29200	0
162	20231117	165400	478947150	29200	29200	29200	29200	0
163	20231117	165300	478947150	29200	29200	29200	29200	0
164	20231117	165200	478947150	29200	29200	29200	29200	0
165	20231117	165100	478947150	29200	29200	29200	29200	0
166	20231117	165000	478947150	29200	29200	29200	29200	0
167	20231117	164900	478947150	29200	29200	29200	29200	0
168	20231117	164800	478947150	29200	29200	29200	29200	0
169	20231117	164700	478947150	29200	29200	29200	29200	0
170	20231117	164600	478947150	29200	29200	29200	29200	0
171	20231117	164500	478947150	29200	29200	29200	29200	0
172	20231117	164400	478947150	29200	29200	29200	29200	0
173	20231117	164300	478947150	29200	29200	29200	29200	0
174	20231117	164200	478947150	29200	29200	29200	29200	0
175	20231117	164100	478947150	29200	29200	29200	29200	0
176	20231117	164000	478947150	29200	29200	29200	29200	0
177	20231117	163900	478947150	29200	29200	29200	29200	0
178	20231117	163800	478947150	29200	29200	29200	29200	0
179	20231117	163700	478947150	29200	29200	29200	29200	0
180	20231117	163600	478947150	29200	29200	29200	29200	0
181	20231117	163500	478947150	29200	29200	29200	29200	0
182	20231117	163400	478947150	29200	29200	29200	29200	971
183	20231117	163300	478947150	29200	29200	29200	29200	0
184	20231117	163200	478947150	29200	29200	29200	29200	0
185	20231117	163100	478947150	29200	29200	29200	29200	0
186	20231117	163000	478947150	29200	29200	29200	29200	0
187	20231117	162900	478947150	29200	29200	29200	29200	0
188	20231117	162800	478947150	29200	29200	29200	29200	0
189	20231117	162700	478947150	29200	29200	29200	29200	0
190	20231117	162600	478947150	29200	29200	29200	29200	0
191	20231117	162500	478947150	29200	29200	29200	29200	0
192	20231117	162400	478947150	29200	29200	29200	29200	0
193	20231117	162300	478947150	29200	29200	29200	29200	0
194	20231117	162200	478947150	29200	29200	29200	29200	0
195	20231117	162100	478947150	29200	29200	29200	29200	0
196	20231117	162000	478947150	29200	29200	29200	29200	0
197	20231117	161900	478947150	29200	29200	29200	29200	0
198	20231117	161800	478947150	29200	29200	29200	29200	0
199	20231117	161700	478947150	29200	29200	29200	29200	0
200	20231117	161600	478947150	29200	29200	29200	29200	0
201	20231117	161500	478947150	29200	29200	29200	29200	0
202	20231117	161400	478947150	29200	29200	29200	29200	0
203	20231117	161300	478947150	29200	29200	29200	29200	0
204	20231117	161200	478947150	29200	29200	29200	29200	0
205	20231117	161100	478947150	29200	29200	29200	29200	0
206	20231117	161000	478947150	29200	29200	29200	29200	0
207	20231117	160900	478947150	29200	29200	29200	29200	0
208	20231117	160800	478947150	29200	29200	29200	29200	0
209	20231117	160700	478947150	29200	29200	29200	29200	0
210	20231117	160600	478947150	29200	29200	29200	29200	0
211	20231117	160500	478947150	29200	29200	29200	29200	0
212	20231117	160400	478947150	29200	29200	29200	29200	971
213	20231117	160300	478947150	29200	29200	29200	29200	0
214	20231117	160200	478947150	29200	29200	29200	29200	0
215	20231117	160100	478947150	29200	29200	29200	29200	0
216	20231117	160000	478947150	29200	29200	29200	29200	0
217	20231117	155900	478947150	29200	29200	29200	29200	0
218	20231117	155800	478947150	29200	29200	29200	29200	0
219	20231117	155700	478947150	29200	29200	29200	29200	0
220	20231117	155600	478947150	29200	29200	29200	29200	0
221	20231117	155500	478947150	29200	29200	29200	29200	0
222	20231117	155400	478947150	29200	29200	29200	29200	0
223	20231117	155300	478947150	29200	29200	29200	29200	0
224	20231117	155200	478947150	29200	29200	29200	29200	0
225	20231117	155100	478947150	29200	29200	29200	29200	0
226	20231117	155000	478947150	29200	29200	29200	29200	0
227	20231117	154900	478947150	29200	29200	29200	29200	0
228	20231117	154800	478947150	29200	29200	29200	29200	0
229	20231117	154700	478947150	29200	29200	29200	29200	0
230	20231117	154600	478947150	29200	29200	29200	29200	0
231	20231117	154500	478947150	29200	29200	29200	29200	0
232	20231117	154400	478947150	29200	29200	29200	29200	0
233	20231117	154300	478947150	29200	29200	29200	29200	0
234	20231117	154200	478947150	29200	29200	29200	29200	0
235	20231117	154100	478947150	29200	29200	29200	29200	0
236	20231117	154000	478947150	29200	29200	29200	29200	0
237	20231117	153900	478947150	29200	29200	29200	29200	0
238	20231117	153800	478947150	29200	29200	29200	29200	0
239	20231117	153700	478947150	29200	29200	29200	29200	0
240	20231117	153600	478947150	29200	29200	29200	29200	0
241	20231117	153500	478947150	29200	29200	29200	29200	0
242	20231117	153400	478947150	29200	29200	29200	29200	971
243	20231117	153300	478947150	29200	29200	29200	29200	0
244	20231117	153200	478947150	29200	29200	29200	29200	0
245	20231117	153100	478947150	29200	29200	29200	29200	0
246	20231117	153000	478947150	29200	29200	29200	29200	971
247	20231117	152900	450593950	29300	29300	29300	29300	0
248	20231117	152800	450593950	29300	29300	29300	29300	0
249	20231117	152700	450593950	29300	29300	29300	29300	0
250	20231117	152600	450593950	29300	29300	29300	29300	0
251	20231117	152500	450593950	29300	29300	29300	29300	0
252	20231117	152400	450593950	29300	29300	29300	29300	0
253	20231117	152300	450593950	29300	29300	29300	29300	0
254	20231117	152200	450593950	29300	29300	29300	29300	0
255	20231117	152100	450593950	29300	29300	29300	29300	0
256	20231117	152000	450593950	29300	29300	29300	29300	0
257	20231117	151900	450593950	29300	29350	29400	29300	188
258	20231117	151800	445083350	29400	29400	29400	29400	19
259	20231117	151700	444524750	29400	29400	29400	29400	26
260	20231117	151600	443760350	29400	29350	29400	29350	32
261	20231117	151500	442821100	29350	29400	29400	29300	144
262	20231117	151400	438591950	29400	29300	29400	29300	170
263	20231117	151300	433607550	29300	29400	29400	29300	355
264	20231117	151200	423204000	29350	29350	29350	29350	30
265	20231117	151100	422323500	29450	29450	29450	29450	1
266	20231117	151000	422294050	29350	29350	29350	29350	32
267	20231117	150900	421354850	29300	29350	29350	29300	100
268	20231117	150800	418424350	29450	29450	29450	29450	7
269	20231117	150700	418218200	29350	29450	29450	29350	33
270	20231117	150600	417249450	29450	29450	29450	29450	0
271	20231117	150500	417249450	29450	29350	29450	29350	32
272	20231117	150400	416310150	29450	29450	29450	29450	0
273	20231117	150300	416310150	29450	29450	29450	29450	4
274	20231117	150200	416192350	29300	29400	29400	29300	30
275	20231117	150100	415312350	29450	29450	29450	29450	0
276	20231117	150000	415312350	29450	29450	29450	29450	1
277	20231117	145900	415282900	29350	29350	29350	29350	31
278	20231117	145800	414373050	29450	29400	29450	29400	4
279	20231117	145700	414255350	29400	29400	29400	29400	47
280	20231117	145600	412873550	29300	29400	29400	29300	171
281	20231117	145500	407856200	29350	29350	29350	29350	1
282	20231117	145400	407826850	29450	29400	29450	29350	32
283	20231117	145300	406887200	29450	29450	29450	29450	0
284	20231117	145200	406887200	29450	29450	29450	29450	1
285	20231117	145100	406857750	29450	29450	29450	29350	82
286	20231117	145000	404445950	29450	29450	29450	29450	0
287	20231117	144900	404445950	29450	29450	29450	29450	1
288	20231117	144800	404416500	29350	29350	29350	29350	31
289	20231117	144700	403506650	29350	29350	29350	29350	101
290	20231117	144600	400542300	29300	29300	29300	29300	3
291	20231117	144500	400454400	29350	29400	29400	29300	69
292	20231117	144400	398429700	29450	29450	29450	29450	1
293	20231117	144300	398400250	29350	29350	29350	29350	30
294	20231117	144200	397519750	29350	29350	29350	29350	0
295	20231117	144100	397519750	29350	29350	29350	29350	0
296	20231117	144000	397519750	29350	29350	29350	29350	37
297	20231117	143900	396433800	29450	29450	29450	29450	0
298	20231117	143800	396433800	29450	29450	29450	29450	11
299	20231117	143700	396109850	29300	29400	29400	29300	52
300	20231117	143600	394585250	29350	29350	29350	29350	10
301	20231117	143500	394291750	29350	29350	29350	29350	0
302	20231117	143400	394291750	29350	29350	29350	29350	31
303	20231117	143300	393381900	29450	29450	29450	29450	1
304	20231117	143200	393352450	29350	29350	29350	29350	31
305	20231117	143100	392442600	29350	29350	29350	29350	0
306	20231117	143000	392442600	29350	29350	29350	29350	0
307	20231117	142900	392442600	29350	29350	29400	29350	501
308	20231117	142800	377734750	29350	29450	29450	29350	225
309	20231117	142700	371124150	29450	29450	29450	29450	1
310	20231117	142600	371094700	29400	29400	29400	29400	114
311	20231117	142500	367743100	29450	29450	29450	29450	0
312	20231117	142400	367743100	29450	29450	29450	29450	16
313	20231117	142300	367271900	29450	29500	29500	29450	61
314	20231117	142200	365475100	29550	29550	29550	29550	1
315	20231117	142100	365445550	29500	29500	29500	29450	38
316	20231117	142000	364325550	29500	29500	29500	29500	0
317	20231117	141900	364325550	29500	29500	29500	29500	11
318	20231117	141800	364001050	29450	29500	29500	29450	31
319	20231117	141700	363087950	29600	29600	29600	29600	0
320	20231117	141600	363087950	29600	29500	29600	29500	32
321	20231117	141500	362143850	29450	29500	29500	29450	32
322	20231117	141400	361201250	29450	29450	29450	29450	0
323	20231117	141300	361201250	29450	29550	29550	29450	20
324	20231117	141200	360612100	29450	29500	29500	29450	31
325	20231117	141100	359698200	29600	29600	29600	29600	1
326	20231117	141000	359668600	29450	29500	29500	29450	31
327	20231117	140900	358755350	29500	29500	29500	29500	46
328	20231117	140800	357398350	29500	29500	29500	29500	0
329	20231117	140700	357398350	29500	29500	29500	29450	36
330	20231117	140600	356337450	29600	29600	29600	29600	0
331	20231117	140500	356337450	29600	29600	29600	29600	1
332	20231117	140400	356307850	29450	29450	29450	29450	71
333	20231117	140300	354216900	29350	29550	29550	29350	181
334	20231117	140200	348898450	29450	29450	29450	29450	0
335	20231117	140100	348898450	29450	29450	29450	29450	31
336	20231117	140000	347985500	29600	29450	29600	29450	2
337	20231117	135900	347926450	29600	29500	29600	29500	39
338	20231117	135800	346775150	29500	29550	29550	29500	21
339	20231117	135700	346154850	29550	29550	29550	29550	0
340	20231117	135600	346154850	29550	29450	29550	29450	131
341	20231117	135500	342286900	29550	29550	29550	29550	66
342	20231117	135400	340336600	29550	29550	29550	29550	1
343	20231117	135300	340307050	29400	29400	29400	29400	31
344	20231117	135200	339395650	29400	29400	29400	29400	0
345	20231117	135100	339395650	29400	29400	29400	29400	0
346	20231117	135000	339395650	29400	29400	29400	29400	70
347	20231117	134900	337337650	29350	29550	29550	29350	2
348	20231117	134800	337278750	29350	29400	29400	29350	481
349	20231117	134700	323159600	29400	29400	29400	29400	0
350	20231117	134600	323159600	29400	29400	29400	29400	0
351	20231117	134500	323159600	29400	29450	29450	29400	31
352	20231117	134400	322247300	29550	29550	29550	29550	0
353	20231117	134300	322247300	29550	29550	29550	29550	1
354	20231117	134200	322217750	29550	29450	29550	29400	134
355	20231117	134100	318262650	29400	29400	29400	29400	0
356	20231117	134000	318262650	29400	29400	29400	29400	0
357	20231117	133900	318262650	29400	29400	29400	29400	32
358	20231117	133800	317321850	29550	29550	29550	29550	1
359	20231117	133700	317292300	29350	29350	29350	29350	0
360	20231117	133600	317292300	29350	29350	29350	29350	31
361	20231117	133500	316382450	29500	29500	29500	29500	0
362	20231117	133400	316382450	29500	29500	29550	29500	243
363	20231117	133300	309213900	29500	29550	29550	29500	244
364	20231117	133200	302014750	29550	29550	29600	29550	19
365	20231117	133100	301453250	29500	29550	29550	29500	30
366	20231117	133000	300567800	29550	29550	29550	29550	0
367	20231117	132900	300567800	29550	29550	29550	29550	7
368	20231117	132800	300360950	29500	29550	29550	29500	31
369	20231117	132700	299446300	29600	29600	29600	29600	1
370	20231117	132600	299416700	29450	29450	29450	29450	12
371	20231117	132500	299063300	29350	29350	29350	29350	41
372	20231117	132400	297859950	29450	29450	29450	29450	2
373	20231117	132300	297801050	29400	29400	29400	29350	63
374	20231117	132200	295950050	29450	29450	29450	29450	0
375	20231117	132100	295950050	29450	29450	29450	29450	1
376	20231117	132000	295920600	29350	29400	29400	29350	31
377	20231117	131900	295009500	29400	29450	29450	29400	73
378	20231117	131800	292863100	29450	29450	29450	29450	46
379	20231117	131700	291508400	29350	29350	29350	29350	31
380	20231117	131600	290598550	29450	29450	29450	29450	1
381	20231117	131500	290569100	29350	29350	29350	29350	0
382	20231117	131400	290569100	29350	29350	29350	29350	32
383	20231117	131300	289629900	29400	29400	29400	29400	2
384	20231117	131200	289571100	29400	29400	29400	29400	33
385	20231117	131100	288600900	29450	29450	29450	29450	4
386	20231117	131000	288483100	29450	29450	29450	29450	5
387	20231117	130900	288335850	29400	29450	29450	29350	57
388	20231117	130800	286660750	29400	29400	29400	29400	0
389	20231117	130700	286660750	29400	29400	29400	29400	0
390	20231117	130600	286660750	29400	29450	29450	29400	60
391	20231117	130500	284896650	29450	29450	29450	29450	1
392	20231117	130400	284867200	29350	29350	29350	29350	0
393	20231117	130300	284867200	29350	29450	29450	29350	55
394	20231117	130200	283251200	29500	29500	29500	29500	1
395	20231117	130100	283221700	29350	29350	29350	29350	31
396	20231117	130000	282311850	29500	29500	29500	29500	1
397	20231117	125900	282282350	29350	29350	29350	29350	1
398	20231117	125800	282253000	29500	29350	29500	29350	32
399	20231117	125700	281313650	29350	29350	29350	29350	0
400	20231117	125600	281313650	29350	29350	29350	29350	10
401	20231117	125500	281020150	29400	29400	29400	29350	66
402	20231117	125400	279081150	29500	29500	29500	29500	1
403	20231117	125300	279051650	29350	29350	29350	29350	0
404	20231117	125200	279051650	29350	29400	29400	29350	31
405	20231117	125100	278141400	29350	29350	29350	29350	0
406	20231117	125000	278141400	29350	29400	29400	29350	31
407	20231117	124900	277230900	29400	29500	29500	29400	62
408	20231117	124800	275402000	29350	29350	29350	29350	0
409	20231117	124700	275402000	29350	29400	29400	29350	31
410	20231117	124600	274492050	29350	29350	29350	29350	0
411	20231117	124500	274492050	29350	29350	29350	29350	0
412	20231117	124400	274492050	29350	29350	29350	29350	142
413	20231117	124300	270324350	29500	29500	29500	29500	1
414	20231117	124200	270294850	29300	29300	29300	29300	0
415	20231117	124100	270294850	29300	29350	29350	29300	103
416	20231117	124000	267272950	29400	29400	29400	29400	0
417	20231117	123900	267272950	29400	29350	29400	29350	32
418	20231117	123800	266333700	29500	29550	29550	29500	2
419	20231117	123700	266274650	29350	29350	29350	29350	130
420	20231117	123600	262459150	29400	29450	29450	29400	91
421	20231117	123500	259783400	29400	29400	29400	29400	0
422	20231117	123400	259783400	29400	29400	29400	29400	0
423	20231117	123300	259783400	29400	29500	29500	29400	34
424	20231117	123200	258782900	29500	29500	29500	29500	1
425	20231117	123100	258753400	29400	29400	29400	29400	0
426	20231117	123000	258753400	29400	29450	29450	29400	31
427	20231117	122900	257840800	29450	29450	29450	29450	2
428	20231117	122800	257781900	29450	29400	29500	29400	42
429	20231117	122700	256546300	29500	29500	29500	29400	7
430	20231117	122600	256339900	29400	29400	29400	29400	0
431	20231117	122500	256339900	29400	29450	29450	29400	121
432	20231117	122400	252782000	29400	29450	29450	29400	16
433	20231117	122300	252311550	29450	29450	29450	29450	0
434	20231117	122200	252311550	29450	29450	29450	29400	53
435	20231117	122100	250752050	29500	29500	29500	29500	1
436	20231117	122000	250722550	29400	29400	29400	29400	0
437	20231117	121900	250722550	29400	29450	29450	29400	48
438	20231117	121800	249310500	29450	29450	29450	29450	2
439	20231117	121700	249251600	29450	29450	29450	29400	35
440	20231117	121600	248222250	29500	29500	29500	29500	1
441	20231117	121500	248192750	29400	29400	29400	29400	0
442	20231117	121400	248192750	29400	29400	29400	29400	32
443	20231117	121300	247251950	29450	29500	29550	29450	55
444	20231117	121200	245629700	29450	29450	29450	29450	1
445	20231117	121100	245600250	29400	29400	29400	29400	31
446	20231117	121000	244688850	29500	29500	29500	29500	2
447	20231117	120900	244629850	29400	29400	29400	29400	1
448	20231117	120800	244600450	29400	29450	29500	29400	78
449	20231117	120700	242303800	29400	29400	29400	29400	0
450	20231117	120600	242303800	29400	29400	29400	29400	0
451	20231117	120500	242303800	29400	29500	29500	29400	32
452	20231117	120400	241362900	29450	29450	29450	29450	0
453	20231117	120300	241362900	29450	29450	29450	29450	39
454	20231117	120200	240214350	29450	29450	29450	29450	0
455	20231117	120100	240214350	29450	29450	29450	29450	0
456	20231117	120000	240214350	29450	29550	29550	29450	31
457	20231117	115900	239300450	29550	29500	29550	29500	2
458	20231117	115800	239241400	29400	29400	29400	29400	0
459	20231117	115700	239241400	29400	29400	29400	29400	32
460	20231117	115600	238300600	29550	29550	29550	29550	14
461	20231117	115500	237886900	29450	29400	29450	29400	15
462	20231117	115400	237445200	29400	29450	29550	29400	40
463	20231117	115300	236268550	29400	29450	29450	29400	155
464	20231117	115200	231711300	29450	29450	29450	29400	53
465	20231117	115100	230151950	29600	29600	29600	29600	0
466	20231117	115000	230151950	29600	29400	29600	29400	4
467	20231117	114900	230034150	29350	29400	29400	29350	31
468	20231117	114800	229122900	29600	29600	29600	29600	1
469	20231117	114700	229093300	29400	29400	29400	29400	1
470	20231117	114600	229063900	29400	29400	29400	29400	38
471	20231117	114500	227946700	29400	29400	29400	29400	0
472	20231117	114400	227946700	29400	29400	29450	29400	55
473	20231117	114300	226329650	29400	29500	29550	29400	311
474	20231117	114200	217144500	29400	29400	29400	29400	0
475	20231117	114100	217144500	29400	29400	29400	29400	30
476	20231117	114000	216262500	29450	29450	29450	29450	5
477	20231117	113900	216115250	29400	29400	29400	29400	16
478	20231117	113800	215644850	29400	29350	29400	29350	72
479	20231117	113700	213531400	29300	29300	29300	29300	20
480	20231117	113600	212945400	29350	29350	29350	29350	1
481	20231117	113500	212916050	29300	29300	29350	29300	52
482	20231117	113400	211392150	29300	29300	29300	29300	0
483	20231117	113300	211392150	29300	29350	29350	29300	22
484	20231117	113200	210747450	29350	29350	29350	29300	80
485	20231117	113100	208401000	29350	29350	29350	29350	6
486	20231117	113000	208224900	29350	29400	29400	29300	32
487	20231117	112900	207286800	29300	29300	29300	29300	0
488	20231117	112800	207286800	29300	29300	29300	29300	0
489	20231117	112700	207286800	29300	29550	29550	29300	36
490	20231117	112600	206230950	29350	29350	29400	29350	110
491	20231117	112500	203002150	29550	29350	29550	29350	130
492	20231117	112400	199175050	29300	29450	29450	29300	224
493	20231117	112300	192601700	29450	29450	29450	29450	2
494	20231117	112200	192542800	29350	29350	29350	29350	55
495	20231117	112100	190928550	29400	29400	29450	29400	200
496	20231117	112000	185048500	29450	29450	29450	29450	1
497	20231117	111900	185019050	29400	29450	29450	29400	64
498	20231117	111800	183137000	29450	29450	29450	29450	4
499	20231117	111700	183019200	29450	29450	29450	29450	4
500	20231117	111600	182901400	29450	29550	29550	29450	33
501	20231117	111500	181929350	29450	29450	29450	29450	35
502	20231117	111400	180898600	29450	29450	29450	29450	116
503	20231117	111300	177482400	29450	29450	29450	29450	31
504	20231117	111200	176569450	29450	29500	29500	29450	23
505	20231117	111100	175892000	29500	29500	29500	29500	787
506	20231117	111000	152675500	29500	29550	29550	29500	34
507	20231117	110900	151672350	29550	29550	29550	29550	0
508	20231117	110800	151672350	29550	29500	29550	29500	33
509	20231117	110700	150698750	29500	29500	29500	29500	11
510	20231117	110600	150374250	29550	29500	29550	29500	95
511	20231117	110500	147570950	29500	29600	29600	29500	459
512	20231117	110400	134013150	29550	29550	29550	29550	0
513	20231117	110300	134013150	29550	29550	29550	29550	0
514	20231117	110200	134013150	29550	29550	29550	29550	31
515	20231117	110100	133097100	29550	29550	29550	29550	0
516	20231117	110000	133097100	29550	29550	29550	29550	0
517	20231117	105900	133097100	29550	29550	29550	29550	31
518	20231117	105800	132181050	29550	29550	29550	29550	0
519	20231117	105700	132181050	29550	29550	29550	29550	32
520	20231117	105600	131235450	29600	29600	29600	29600	0
521	20231117	105500	131235450	29600	29600	29600	29600	76
522	20231117	105400	128985850	29600	29600	29600	29600	31
523	20231117	105300	128068250	29600	29600	29600	29600	0
524	20231117	105200	128068250	29600	29600	29600	29600	0
525	20231117	105100	128068250	29600	29600	29600	29600	31
526	20231117	105000	127150650	29600	29600	29600	29600	0
527	20231117	104900	127150650	29600	29600	29600	29600	0
528	20231117	104800	127150650	29600	29650	29650	29600	145
529	20231117	104700	122858550	29650	29650	29650	29650	116
530	20231117	104600	119419150	29700	29700	29700	29700	0
531	20231117	104500	119419150	29700	29700	29700	29700	26
532	20231117	104400	118646950	29700	29700	29700	29700	0
533	20231117	104300	118646950	29700	29700	29700	29700	0
534	20231117	104200	118646950	29700	29700	29700	29700	0
535	20231117	104100	118646950	29700	29700	29700	29700	0
536	20231117	104000	118646950	29700	29700	29700	29700	116
537	20231117	103900	115201750	29700	29700	29700	29700	84
538	20231117	103800	112706950	29750	29700	29750	29700	117
539	20231117	103700	109231050	29650	29650	29650	29650	1
540	20231117	103600	109201400	29600	29600	29600	29600	40
541	20231117	103500	108017400	29600	29600	29600	29600	10
542	20231117	103400	107721400	29600	29600	29600	29600	70
543	20231117	103300	105649400	29600	29600	29600	29600	0
544	20231117	103200	105649400	29600	29650	29650	29600	70
545	20231117	103100	103574800	29650	29650	29650	29650	0
546	20231117	103000	103574800	29650	29650	29700	29650	114
547	20231117	102900	100191750	29700	29700	29700	29700	25
548	20231117	102800	99449250	29700	29650	29700	29650	53
549	20231117	102700	97877750	29600	29600	29600	29600	2
550	20231117	102600	97818550	29600	29600	29600	29600	49
551	20231117	102500	96368150	29600	29600	29600	29600	0
552	20231117	102400	96368150	29600	29600	29600	29600	1
553	20231117	102300	96338550	29600	29600	29600	29600	2
554	20231117	102200	96279350	29550	29450	29550	29450	134
555	20231117	102100	92329400	29400	29400	29400	29400	0
556	20231117	102000	92329400	29400	29400	29400	29400	0
557	20231117	101900	92329400	29400	29450	29450	29400	192
558	20231117	101800	86684550	29350	29350	29350	29350	3
559	20231117	101700	86596500	29450	29350	29450	29350	5
560	20231117	101600	86449350	29400	29400	29400	29400	70
561	20231117	101500	84391350	29450	29450	29450	29450	23
562	20231117	101400	83714000	29500	29500	29500	29500	2
563	20231117	101300	83655000	29500	29500	29500	29500	0
564	20231117	101200	83655000	29500	29500	29500	29500	2
565	20231117	101100	83596000	29500	29500	29500	29500	1
566	20231117	101000	83566500	29500	29500	29500	29500	0
567	20231117	100900	83566500	29500	29500	29500	29500	1
568	20231117	100800	83537000	29500	29500	29500	29500	0
569	20231117	100700	83537000	29500	29500	29500	29500	1
570	20231117	100600	83507500	29500	29500	29500	29500	1
571	20231117	100500	83478000	29400	29400	29400	29400	0
572	20231117	100400	83478000	29400	29500	29500	29400	3
573	20231117	100300	83389600	29500	29500	29500	29500	21
574	20231117	100200	82770100	29500	29500	29500	29500	1
575	20231117	100100	82740600	29500	29500	29500	29500	0
576	20231117	100000	82740600	29500	29450	29500	29450	8
577	20231117	095900	82504950	29450	29450	29450	29450	3
578	20231117	095800	82416600	29400	29400	29400	29400	0
579	20231117	095700	82416600	29400	29400	29400	29400	0
580	20231117	095600	82416600	29400	29400	29400	29400	0
581	20231117	095500	82416600	29400	29400	29400	29400	1
582	20231117	095400	82387200	29350	29350	29350	29350	49
583	20231117	095300	80949050	29350	29350	29350	29350	2
584	20231117	095200	80890350	29400	29400	29400	29400	0
585	20231117	095100	80890350	29400	29400	29400	29400	0
586	20231117	095000	80890350	29400	29400	29400	29400	1
587	20231117	094900	80860950	29400	29400	29400	29400	0
588	20231117	094800	80860950	29400	29400	29400	29400	0
589	20231117	094700	80860950	29400	29400	29400	29400	0
590	20231117	094600	80860950	29400	29400	29400	29400	0
591	20231117	094500	80860950	29400	29400	29400	29400	37
592	20231117	094400	79773150	29400	29400	29400	29400	5
593	20231117	094300	79626150	29350	29350	29350	29350	0
594	20231117	094200	79626150	29350	29350	29350	29350	0
595	20231117	094100	79626150	29350	29400	29400	29350	191
596	20231117	094000	74017250	29550	29550	29550	29550	5
597	20231117	093900	73869500	29600	29600	29600	29600	0
598	20231117	093800	73869500	29600	29600	29600	29600	5
599	20231117	093700	73721500	29600	29550	29600	29550	5
600	20231117	093600	73573600	29500	29500	29500	29500	16
601	20231117	093500	73101600	29550	29600	29600	29550	107
602	20231117	093400	69938500	29550	29550	29550	29550	120
603	20231117	093300	66392500	29600	29650	29650	29600	224
604	20231117	093200	59761200	29600	29750	29750	29600	121
605	20231117	093100	56179300	29750	29550	29750	29550	98
606	20231117	093000	53282800	29500	29500	29500	29500	0
607	20231117	092900	53282800	29500	29500	29500	29500	0
608	20231117	092800	53282800	29500	29500	29500	29500	0
609	20231117	092700	53282800	29500	29450	29850	29450	137
610	20231117	092600	49229200	29450	29450	29450	29450	7
611	20231117	092500	49023050	29450	29450	29450	29450	26
612	20231117	092400	48257350	29450	29500	29500	29450	3
613	20231117	092300	48168950	29500	29500	29500	29500	39
614	20231117	092200	47018450	29350	29350	29350	29300	505
615	20231117	092100	32212600	29400	29650	29650	29400	50
616	20231117	092000	30740000	29450	29450	29450	29450	0
617	20231117	091900	30740000	29450	29450	29450	29450	293
618	20231117	091800	22111150	29300	29300	29300	29300	0
619	20231117	091700	22111150	29300	29300	29300	29300	9
620	20231117	091600	21847450	29350	29350	29350	29350	0
621	20231117	091500	21847450	29350	29350	29350	29350	19
622	20231117	091400	21289800	29350	29350	29350	29350	0
623	20231117	091300	21289800	29350	29300	29350	29300	52
624	20231117	091200	19766100	29350	29400	29400	29350	50
625	20231117	091100	18297300	29450	29450	29450	29450	0
626	20231117	091000	18297300	29450	29450	29450	29450	7
627	20231117	090900	18091150	29450	29450	29450	29450	76
628	20231117	090800	15852950	29450	29450	29450	29450	3
629	20231117	090700	15764600	29450	29450	29450	29450	1
630	20231117	090600	15735150	29450	29450	29450	29450	2
631	20231117	090500	15676250	29450	29450	29450	29450	0
632	20231117	090400	15676250	29450	29600	29600	29450	417
633	20231117	090300	3356850	29700	29700	29700	29700	2
634	20231117	090200	3297450	29800	29800	29800	29800	2
635	20231117	090100	3237850	29900	29650	29900	29600	101
636	20231117	090000	239200	29900	29900	29900	29900	8