KissMeData/108670/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	200400	1108536900	43250	43250	43250	43250	585
3	20231116	200300	1108536900	43250	43250	43250	43250	0
4	20231116	200200	1108536900	43250	43250	43250	43250	0
5	20231116	200100	1108536900	43250	43250	43250	43250	0
6	20231116	200000	1108536900	43250	43250	43250	43250	0
7	20231116	195900	1108536900	43250	43250	43250	43250	0
8	20231116	195800	1108536900	43250	43250	43250	43250	0
9	20231116	195700	1108536900	43250	43250	43250	43250	0
10	20231116	195600	1108536900	43250	43250	43250	43250	0
11	20231116	195500	1108536900	43250	43250	43250	43250	0
12	20231116	195400	1108536900	43250	43250	43250	43250	0
13	20231116	195300	1108536900	43250	43250	43250	43250	0
14	20231116	195200	1108536900	43250	43250	43250	43250	0
15	20231116	195100	1108536900	43250	43250	43250	43250	0
16	20231116	195000	1108536900	43250	43250	43250	43250	0
17	20231116	194900	1108536900	43250	43250	43250	43250	0
18	20231116	194800	1108536900	43250	43250	43250	43250	0
19	20231116	194700	1108536900	43250	43250	43250	43250	0
20	20231116	194600	1108536900	43250	43250	43250	43250	0
21	20231116	194500	1108536900	43250	43250	43250	43250	0
22	20231116	194400	1108536900	43250	43250	43250	43250	0
23	20231116	194300	1108536900	43250	43250	43250	43250	0
24	20231116	194200	1108536900	43250	43250	43250	43250	0
25	20231116	194100	1108536900	43250	43250	43250	43250	0
26	20231116	194000	1108536900	43250	43250	43250	43250	0
27	20231116	193900	1108536900	43250	43250	43250	43250	0
28	20231116	193800	1108536900	43250	43250	43250	43250	0
29	20231116	193700	1108536900	43250	43250	43250	43250	0
30	20231116	193600	1108536900	43250	43250	43250	43250	0
31	20231116	193500	1108536900	43250	43250	43250	43250	0
32	20231116	193400	1108536900	43250	43250	43250	43250	585
33	20231116	193300	1108536900	43250	43250	43250	43250	0
34	20231116	193200	1108536900	43250	43250	43250	43250	0
35	20231116	193100	1108536900	43250	43250	43250	43250	0
36	20231116	193000	1108536900	43250	43250	43250	43250	0
37	20231116	192900	1108536900	43250	43250	43250	43250	0
38	20231116	192800	1108536900	43250	43250	43250	43250	0
39	20231116	192700	1108536900	43250	43250	43250	43250	0
40	20231116	192600	1108536900	43250	43250	43250	43250	0
41	20231116	192500	1108536900	43250	43250	43250	43250	0
42	20231116	192400	1108536900	43250	43250	43250	43250	0
43	20231116	192300	1108536900	43250	43250	43250	43250	0
44	20231116	192200	1108536900	43250	43250	43250	43250	0
45	20231116	192100	1108536900	43250	43250	43250	43250	0
46	20231116	192000	1108536900	43250	43250	43250	43250	0
47	20231116	191900	1108536900	43250	43250	43250	43250	0
48	20231116	191800	1108536900	43250	43250	43250	43250	0
49	20231116	191700	1108536900	43250	43250	43250	43250	0
50	20231116	191600	1108536900	43250	43250	43250	43250	0
51	20231116	191500	1108536900	43250	43250	43250	43250	0
52	20231116	191400	1108536900	43250	43250	43250	43250	0
53	20231116	191300	1108536900	43250	43250	43250	43250	0
54	20231116	191200	1108536900	43250	43250	43250	43250	0
55	20231116	191100	1108536900	43250	43250	43250	43250	0
56	20231116	191000	1108536900	43250	43250	43250	43250	0
57	20231116	190900	1108536900	43250	43250	43250	43250	0
58	20231116	190800	1108536900	43250	43250	43250	43250	0
59	20231116	190700	1108536900	43250	43250	43250	43250	0
60	20231116	190600	1108536900	43250	43250	43250	43250	0
61	20231116	190500	1108536900	43250	43250	43250	43250	0
62	20231116	190400	1108536900	43250	43250	43250	43250	585
63	20231116	190300	1108536900	43250	43250	43250	43250	0
64	20231116	190200	1108536900	43250	43250	43250	43250	0
65	20231116	190100	1108536900	43250	43250	43250	43250	0
66	20231116	190000	1108536900	43250	43250	43250	43250	0
67	20231116	185900	1108536900	43250	43250	43250	43250	0
68	20231116	185800	1108536900	43250	43250	43250	43250	0
69	20231116	185700	1108536900	43250	43250	43250	43250	0
70	20231116	185600	1108536900	43250	43250	43250	43250	0
71	20231116	185500	1108536900	43250	43250	43250	43250	0
72	20231116	185400	1108536900	43250	43250	43250	43250	0
73	20231116	185300	1108536900	43250	43250	43250	43250	0
74	20231116	185200	1108536900	43250	43250	43250	43250	0
75	20231116	185100	1108536900	43250	43250	43250	43250	0
76	20231116	185000	1108536900	43250	43250	43250	43250	0
77	20231116	184900	1108536900	43250	43250	43250	43250	0
78	20231116	184800	1108536900	43250	43250	43250	43250	0
79	20231116	184700	1108536900	43250	43250	43250	43250	0
80	20231116	184600	1108536900	43250	43250	43250	43250	0
81	20231116	184500	1108536900	43250	43250	43250	43250	0
82	20231116	184400	1108536900	43250	43250	43250	43250	0
83	20231116	184300	1108536900	43250	43250	43250	43250	0
84	20231116	184200	1108536900	43250	43250	43250	43250	0
85	20231116	184100	1108536900	43250	43250	43250	43250	0
86	20231116	184000	1108536900	43250	43250	43250	43250	0
87	20231116	183900	1108536900	43250	43250	43250	43250	0
88	20231116	183800	1108536900	43250	43250	43250	43250	0
89	20231116	183700	1108536900	43250	43250	43250	43250	0
90	20231116	183600	1108536900	43250	43250	43250	43250	0
91	20231116	183500	1108536900	43250	43250	43250	43250	0
92	20231116	183400	1108536900	43250	43250	43250	43250	585
93	20231116	183300	1108536900	43250	43250	43250	43250	0
94	20231116	183200	1108536900	43250	43250	43250	43250	0
95	20231116	183100	1108536900	43250	43250	43250	43250	0
96	20231116	183000	1108536900	43250	43250	43250	43250	0
97	20231116	182900	1108536900	43250	43250	43250	43250	0
98	20231116	182800	1108536900	43250	43250	43250	43250	0
99	20231116	182700	1108536900	43250	43250	43250	43250	0
100	20231116	182600	1108536900	43250	43250	43250	43250	0
101	20231116	182500	1108536900	43250	43250	43250	43250	0
102	20231116	182400	1108536900	43250	43250	43250	43250	0
103	20231116	182300	1108536900	43250	43250	43250	43250	0
104	20231116	182200	1108536900	43250	43250	43250	43250	0
105	20231116	182100	1108536900	43250	43250	43250	43250	0
106	20231116	182000	1108536900	43250	43250	43250	43250	0
107	20231116	181900	1108536900	43250	43250	43250	43250	0
108	20231116	181800	1108536900	43250	43250	43250	43250	0
109	20231116	181700	1108536900	43250	43250	43250	43250	0
110	20231116	181600	1108536900	43250	43250	43250	43250	0
111	20231116	181500	1108536900	43250	43250	43250	43250	0
112	20231116	181400	1108536900	43250	43250	43250	43250	0
113	20231116	181300	1108536900	43250	43250	43250	43250	0
114	20231116	181200	1108536900	43250	43250	43250	43250	0
115	20231116	181100	1108536900	43250	43250	43250	43250	0
116	20231116	181000	1108536900	43250	43250	43250	43250	0
117	20231116	180900	1108536900	43250	43250	43250	43250	0
118	20231116	180800	1108536900	43250	43250	43250	43250	0
119	20231116	180700	1108536900	43250	43250	43250	43250	0
120	20231116	180600	1108536900	43250	43250	43250	43250	0
121	20231116	180500	1108536900	43250	43250	43250	43250	0
122	20231116	180400	1108536900	43250	43250	43250	43250	585
123	20231116	180300	1108536900	43250	43250	43250	43250	0
124	20231116	180200	1108536900	43250	43250	43250	43250	0
125	20231116	180100	1108536900	43250	43250	43250	43250	0
126	20231116	180000	1108536900	43250	43250	43250	43250	0
127	20231116	175900	1108536900	43250	43250	43250	43250	0
128	20231116	175800	1108536900	43250	43250	43250	43250	0
129	20231116	175700	1108536900	43250	43250	43250	43250	0
130	20231116	175600	1108536900	43250	43250	43250	43250	0
131	20231116	175500	1108536900	43250	43250	43250	43250	0
132	20231116	175400	1108536900	43250	43250	43250	43250	0
133	20231116	175300	1108536900	43250	43250	43250	43250	0
134	20231116	175200	1108536900	43250	43250	43250	43250	0
135	20231116	175100	1108536900	43250	43250	43250	43250	0
136	20231116	175000	1108536900	43250	43250	43250	43250	0
137	20231116	174900	1108536900	43250	43250	43250	43250	0
138	20231116	174800	1108536900	43250	43250	43250	43250	0
139	20231116	174700	1108536900	43250	43250	43250	43250	0
140	20231116	174600	1108536900	43250	43250	43250	43250	0
141	20231116	174500	1108536900	43250	43250	43250	43250	0
142	20231116	174400	1108536900	43250	43250	43250	43250	0
143	20231116	174300	1108536900	43250	43250	43250	43250	0
144	20231116	174200	1108536900	43250	43250	43250	43250	0
145	20231116	174100	1108536900	43250	43250	43250	43250	0
146	20231116	174000	1108536900	43250	43250	43250	43250	0
147	20231116	173900	1108536900	43250	43250	43250	43250	0
148	20231116	173800	1108536900	43250	43250	43250	43250	0
149	20231116	173700	1108536900	43250	43250	43250	43250	0
150	20231116	173600	1108536900	43250	43250	43250	43250	0
151	20231116	173500	1108536900	43250	43250	43250	43250	0
152	20231116	173400	1108536900	43250	43250	43250	43250	585
153	20231116	173300	1108536900	43250	43250	43250	43250	0
154	20231116	173200	1108536900	43250	43250	43250	43250	0
155	20231116	173100	1108536900	43250	43250	43250	43250	0
156	20231116	173000	1108536900	43250	43250	43250	43250	0
157	20231116	172900	1108536900	43250	43250	43250	43250	0
158	20231116	172800	1108536900	43250	43250	43250	43250	0
159	20231116	172700	1108536900	43250	43250	43250	43250	0
160	20231116	172600	1108536900	43250	43250	43250	43250	0
161	20231116	172500	1108536900	43250	43250	43250	43250	0
162	20231116	172400	1108536900	43250	43250	43250	43250	0
163	20231116	172300	1108536900	43250	43250	43250	43250	0
164	20231116	172200	1108536900	43250	43250	43250	43250	0
165	20231116	172100	1108536900	43250	43250	43250	43250	0
166	20231116	172000	1108536900	43250	43250	43250	43250	0
167	20231116	171900	1108536900	43250	43250	43250	43250	0
168	20231116	171800	1108536900	43250	43250	43250	43250	0
169	20231116	171700	1108536900	43250	43250	43250	43250	0
170	20231116	171600	1108536900	43250	43250	43250	43250	0
171	20231116	171500	1108536900	43250	43250	43250	43250	0
172	20231116	171400	1108536900	43250	43250	43250	43250	0
173	20231116	171300	1108536900	43250	43250	43250	43250	0
174	20231116	171200	1108536900	43250	43250	43250	43250	0
175	20231116	171100	1108536900	43250	43250	43250	43250	0
176	20231116	171000	1108536900	43250	43250	43250	43250	0
177	20231116	170900	1108536900	43250	43250	43250	43250	0
178	20231116	170800	1108536900	43250	43250	43250	43250	0
179	20231116	170700	1108536900	43250	43250	43250	43250	0
180	20231116	170600	1108536900	43250	43250	43250	43250	0
181	20231116	170500	1108536900	43250	43250	43250	43250	0
182	20231116	170400	1108536900	43250	43250	43250	43250	585
183	20231116	170300	1108536900	43250	43250	43250	43250	0
184	20231116	170200	1108536900	43250	43250	43250	43250	0
185	20231116	170100	1108536900	43250	43250	43250	43250	0
186	20231116	170000	1108536900	43250	43250	43250	43250	0
187	20231116	165900	1108536900	43250	43250	43250	43250	0
188	20231116	165800	1108536900	43250	43250	43250	43250	0
189	20231116	165700	1108536900	43250	43250	43250	43250	0
190	20231116	165600	1108536900	43250	43250	43250	43250	0
191	20231116	165500	1108536900	43250	43250	43250	43250	0
192	20231116	165400	1108536900	43250	43250	43250	43250	0
193	20231116	165300	1108536900	43250	43250	43250	43250	0
194	20231116	165200	1108536900	43250	43250	43250	43250	0
195	20231116	165100	1108536900	43250	43250	43250	43250	0
196	20231116	165000	1108536900	43250	43250	43250	43250	0
197	20231116	164900	1108536900	43250	43250	43250	43250	0
198	20231116	164800	1108536900	43250	43250	43250	43250	0
199	20231116	164700	1108536900	43250	43250	43250	43250	0
200	20231116	164600	1108536900	43250	43250	43250	43250	0
201	20231116	164500	1108536900	43250	43250	43250	43250	0
202	20231116	164400	1108536900	43250	43250	43250	43250	0
203	20231116	164300	1108536900	43250	43250	43250	43250	0
204	20231116	164200	1108536900	43250	43250	43250	43250	0
205	20231116	164100	1108536900	43250	43250	43250	43250	0
206	20231116	164000	1108536900	43250	43250	43250	43250	0
207	20231116	163900	1108536900	43250	43250	43250	43250	0
208	20231116	163800	1108536900	43250	43250	43250	43250	0
209	20231116	163700	1108536900	43250	43250	43250	43250	0
210	20231116	163600	1108536900	43250	43250	43250	43250	0
211	20231116	163500	1108536900	43250	43250	43250	43250	0
212	20231116	163400	1108536900	43250	43250	43250	43250	585
213	20231116	163300	1108536900	43250	43250	43250	43250	0
214	20231116	163200	1108536900	43250	43250	43250	43250	0
215	20231116	163100	1108536900	43250	43250	43250	43250	0
216	20231116	163000	1108536900	43250	43250	43250	43250	585
217	20231116	162900	1083235650	43450	43450	43450	43450	0
218	20231116	162800	1083235650	43450	43450	43450	43450	0
219	20231116	162700	1083235650	43450	43450	43450	43450	0
220	20231116	162600	1083235650	43450	43450	43450	43450	0
221	20231116	162500	1083235650	43450	43450	43450	43450	0
222	20231116	162400	1083235650	43450	43450	43450	43450	0
223	20231116	162300	1083235650	43450	43450	43450	43450	0
224	20231116	162200	1083235650	43450	43450	43450	43450	0
225	20231116	162100	1083235650	43450	43450	43450	43450	0
226	20231116	162000	1083235650	43450	43450	43450	43450	0
227	20231116	161900	1083235650	43450	43350	43450	43300	357
228	20231116	161800	1067754150	43350	43200	43400	43200	1033
229	20231116	161700	1023044650	43150	43200	43200	43150	86
230	20231116	161600	1019331950	43200	43200	43200	43050	35
231	20231116	161500	1017823100	43100	43100	43100	43100	15
232	20231116	161400	1017176600	43100	43100	43100	43100	136
233	20231116	161300	1011315000	43050	43100	43200	43050	53
234	20231116	161200	1009029500	43200	43150	43200	43150	32
235	20231116	161100	1007648550	43200	43150	43200	43150	32
236	20231116	161000	1006267500	43200	43200	43200	43200	45
237	20231116	160900	1004323500	43200	43200	43200	43200	35
238	20231116	160800	1002811500	43200	43200	43200	43200	42
239	20231116	160700	1000997100	43200	43250	43250	43200	71
240	20231116	160600	997928050	43250	43250	43250	43250	4
241	20231116	160500	997755050	43250	43250	43250	43250	32
242	20231116	160400	996371050	43250	43200	43250	43200	44
243	20231116	160300	994470050	43250	43250	43250	43200	37
244	20231116	160200	992871100	43250	43200	43250	43200	34
245	20231116	160100	991402250	43250	43150	43250	43150	29
246	20231116	160000	990150600	43200	43250	43250	43200	5
247	20231116	155900	989934550	43150	43250	43250	43150	45
248	20231116	155800	987990800	43250	43150	43250	43150	42
249	20231116	155700	986176550	43250	43250	43250	43250	40
250	20231116	155600	984446550	43250	43250	43250	43250	6
251	20231116	155500	984187050	43250	43250	43250	43250	41
252	20231116	155400	982413800	43250	43200	43250	43200	35
253	20231116	155300	980901750	43250	43250	43250	43250	157
254	20231116	155200	974111500	43250	43250	43250	43250	27
255	20231116	155100	972943750	43250	43250	43250	43250	9
256	20231116	155000	972554500	43250	43250	43250	43250	43
257	20231116	154900	970694750	43250	43250	43250	43250	34
258	20231116	154800	969224250	43250	43200	43250	43200	35
259	20231116	154700	967712050	43200	43200	43200	43200	33
260	20231116	154600	966286450	43200	43250	43250	43200	37
261	20231116	154500	964687900	43250	43200	43250	43200	41
262	20231116	154400	962915350	43250	43250	43250	43250	35
263	20231116	154300	961401600	43250	43150	43250	43150	44
264	20231116	154200	959501350	43200	43200	43250	43200	77
265	20231116	154100	956174750	43150	43250	43250	43150	7
266	20231116	154000	955872600	43200	43250	43250	43200	42
267	20231116	153900	954058050	43200	43250	43250	43200	47
268	20231116	153800	952025800	43250	43250	43250	43250	49
269	20231116	153700	949906550	43300	43250	43300	43250	42
270	20231116	153600	948089500	43300	43250	43300	43250	387
271	20231116	153500	931338150	43250	43250	43250	43250	32
272	20231116	153400	929954150	43250	43200	43250	43200	32
273	20231116	153300	928571550	43200	43200	43250	43200	41
274	20231116	153200	926800100	43250	43250	43250	43250	30
275	20231116	153100	925502600	43250	43250	43250	43250	8
276	20231116	153000	925156600	43250	43300	43300	43250	38
277	20231116	152900	923511350	43300	43300	43300	43250	37
278	20231116	152800	921910850	43300	43250	43300	43250	53
279	20231116	152700	919618400	43250	43250	43250	43250	56
280	20231116	152600	917196400	43250	43250	43250	43250	4
281	20231116	152500	917023400	43200	43250	43250	43100	48
282	20231116	152400	914950000	43200	43200	43200	43200	32
283	20231116	152300	913567600	43200	43200	43200	43200	44
284	20231116	152200	911666800	43200	43150	43200	43150	60
285	20231116	152100	909077550	43150	43150	43150	43150	4
286	20231116	152000	908904950	43100	43100	43100	43100	53
287	20231116	151900	906620650	43100	43100	43100	43100	4
288	20231116	151800	906448250	43100	43100	43100	43100	64
289	20231116	151700	903689850	43100	43100	43100	43100	32
290	20231116	151600	902310650	43100	43100	43100	43100	1
291	20231116	151500	902267550	43100	43050	43100	43050	8
292	20231116	151400	901923000	43100	43100	43100	43050	42
293	20231116	151300	900113200	43100	43100	43100	43100	28
294	20231116	151200	898906400	43100	43100	43100	43050	42
295	20231116	151100	897096400	43100	43100	43100	43100	10
296	20231116	151000	896665400	43100	43000	43100	43000	39
297	20231116	150900	894984600	43050	43100	43100	43050	27
298	20231116	150800	893820950	43150	43100	43150	43100	60
299	20231116	150700	891234750	43150	43200	43200	43150	35
300	20231116	150600	889722800	43100	43100	43100	43100	1
301	20231116	150500	889679700	43050	43050	43050	43050	5
302	20231116	150400	889464450	43050	43000	43050	43000	62
303	20231116	150300	886796650	43050	43000	43050	43000	2
304	20231116	150200	886710600	42950	43050	43050	42950	61
305	20231116	150100	884085750	43050	43000	43050	43000	32
306	20231116	150000	882709700	43050	43200	43200	43000	32
307	20231116	145900	881332500	43100	43150	43150	43100	66
308	20231116	145800	878486200	43200	43150	43200	43150	4
309	20231116	145700	878313450	43100	43250	43250	43100	287
310	20231116	145600	865935300	43250	43200	43250	43200	46
311	20231116	145500	863948050	43200	43250	43250	43200	68
312	20231116	145400	861008600	43200	43250	43250	43200	27
313	20231116	145300	859840900	43300	43300	43300	43300	5
314	20231116	145200	859624400	43150	43250	43250	43150	185
315	20231116	145100	851633800	43300	43300	43300	43300	4
316	20231116	145000	851460600	43250	43250	43250	43250	38
317	20231116	144900	849817100	43250	43200	43250	43200	47
318	20231116	144800	847784850	43200	43250	43250	43200	186
319	20231116	144700	839743850	43300	43300	43300	43300	10
320	20231116	144600	839310850	43300	43150	43300	43150	29
321	20231116	144500	838058750	43300	43300	43300	43300	57
322	20231116	144400	835590650	43300	43250	43300	43250	106
323	20231116	144300	831006100	43250	43250	43250	43200	67
324	20231116	144200	828108750	43250	43250	43250	43250	5
325	20231116	144100	827892500	43250	43250	43250	43200	79
326	20231116	144000	824476550	43250	43250	43250	43250	40
327	20231116	143900	822746550	43300	43200	43300	43200	53
328	20231116	143800	820454500	43250	43300	43300	43250	39
329	20231116	143700	818765900	43300	43250	43300	43250	41
330	20231116	143600	816992250	43250	43250	43250	43250	12
331	20231116	143500	816473250	43250	43250	43250	43250	39
332	20231116	143400	814786500	43250	43200	43250	43200	34
333	20231116	143300	813316050	43250	43250	43250	43250	71
334	20231116	143200	810245300	43300	43200	43300	43200	76
335	20231116	143100	806958200	43250	43300	43300	43250	10
336	20231116	143000	806525400	43300	43300	43300	43300	43
337	20231116	142900	804663500	43300	43300	43300	43250	66
338	20231116	142800	801806600	43300	43300	43300	43300	62
339	20231116	142700	799122000	43300	43300	43300	43300	62
340	20231116	142600	796437400	43300	43300	43300	43300	10
341	20231116	142500	796004400	43250	43250	43250	43250	80
342	20231116	142400	792544400	43250	43250	43250	43250	60
343	20231116	142300	789949400	43250	43250	43250	43250	48
344	20231116	142200	787873400	43250	43250	43250	43200	63
345	20231116	142100	785149750	43250	43200	43250	43200	22
346	20231116	142000	784198600	43250	43200	43250	43200	33
347	20231116	141900	782772750	43200	43200	43200	43200	66
348	20231116	141800	779921550	43200	43200	43200	43150	57
349	20231116	141700	777459650	43200	43150	43200	43150	539
350	20231116	141600	754176450	43150	43150	43150	43150	18
351	20231116	141500	753399750	43150	43150	43150	43150	175
352	20231116	141400	745848500	43150	43100	43150	43100	214
353	20231116	141300	736623550	43100	43000	43100	43000	21
354	20231116	141200	735719850	43000	43000	43000	43000	13
355	20231116	141100	735160850	43000	43000	43000	43000	7
356	20231116	141000	734859850	43000	43000	43000	43000	12
357	20231116	140900	734343850	43000	43000	43000	43000	8
358	20231116	140800	733999850	43000	43050	43050	43000	260
359	20231116	140700	722819800	43100	43050	43100	43050	18
360	20231116	140600	722044550	43050	43100	43100	43050	13
361	20231116	140500	721484550	43100	43100	43100	43100	7
362	20231116	140400	721182850	43100	43100	43100	43100	0
363	20231116	140300	721182850	43100	43050	43100	43000	233
364	20231116	140200	711152200	43050	43100	43100	43050	19
365	20231116	140100	710334200	43100	43100	43100	43100	19
366	20231116	140000	709515300	43100	43100	43100	43100	23
367	20231116	135900	708524000	43100	43100	43100	43100	25
368	20231116	135800	707446500	43100	43100	43100	43100	20
369	20231116	135700	706584500	43100	43100	43100	43100	83
370	20231116	135600	703007200	43100	43100	43100	43100	8
371	20231116	135500	702662400	43050	43050	43050	43050	105
372	20231116	135400	698142150	43000	43050	43050	43000	9
373	20231116	135300	697754800	43000	42950	43000	42950	36
374	20231116	135200	696206950	43000	43000	43000	42950	50
375	20231116	135100	694058500	43000	43000	43000	43000	36
376	20231116	135000	692510500	43000	43050	43050	43000	13
377	20231116	134900	691950900	43100	43100	43100	43100	14
378	20231116	134800	691347500	43100	43100	43100	43100	26
379	20231116	134700	690226900	43150	43250	43250	43150	73
380	20231116	134600	687070900	43250	43200	43250	43200	17
381	20231116	134500	686336450	43250	43250	43300	43250	24
382	20231116	134400	685298050	43350	43250	43350	43250	544
383	20231116	134300	661743050	43200	43200	43200	43200	12
384	20231116	134200	661224650	43300	43200	43300	43200	590
385	20231116	134100	635689700	43200	43150	43200	43150	63
386	20231116	134000	632970900	43150	43150	43150	43150	50
387	20231116	133900	630813400	43100	43100	43100	43100	51
388	20231116	133800	628615300	43100	43100	43100	43100	41
389	20231116	133700	626848200	43100	43100	43100	43100	36
390	20231116	133600	625296600	43100	43100	43100	43100	4
391	20231116	133500	625124200	43100	43100	43100	43100	7
392	20231116	133400	624822500	43100	43150	43150	43100	21
393	20231116	133300	623916900	43150	43150	43150	43150	107
394	20231116	133200	619299850	43150	43150	43150	43150	21
395	20231116	133100	618393700	43150	43050	43150	43050	333
396	20231116	133000	604051950	43050	42900	43050	42900	807
397	20231116	132900	569342500	42900	42950	42950	42900	21
398	20231116	132800	568440900	42950	42950	42950	42950	13
399	20231116	132700	567882550	42950	42950	42950	42950	7
400	20231116	132600	567581900	42900	42900	42950	42900	63
401	20231116	132500	564879150	42900	42900	42900	42900	50
402	20231116	132400	562734150	42900	42650	42900	42650	502
403	20231116	132300	541258100	42650	42650	42650	42650	7
404	20231116	132200	540959550	42650	42650	42650	42650	29
405	20231116	132100	539722700	42650	42650	42650	42600	45
406	20231116	132000	537803550	42650	42650	42650	42650	7
407	20231116	131900	537505000	42650	42650	42650	42650	13
408	20231116	131800	536950550	42650	42650	42650	42650	30
409	20231116	131700	535671050	42600	42650	42650	42600	32
410	20231116	131600	534306750	42700	42700	42700	42700	7
411	20231116	131500	534007850	42700	42600	42700	42600	627
412	20231116	131400	507281400	42600	42550	42600	42550	1250
413	20231116	131300	454088650	42550	42550	42550	42550	16
414	20231116	131200	453407850	42550	42550	42550	42550	43
415	20231116	131100	451578200	42550	42550	42550	42500	243
416	20231116	131000	441241100	42550	42550	42550	42550	19
417	20231116	130900	440432650	42550	42550	42550	42550	7
418	20231116	130800	440134800	42500	42550	42550	42500	17
419	20231116	130700	439411800	42550	42550	42550	42550	14
420	20231116	130600	438816100	42550	42550	42550	42550	7
421	20231116	130500	438518250	42550	42550	42550	42550	7
422	20231116	130400	438220400	42550	42550	42550	42550	19
423	20231116	130300	437411950	42550	42550	42550	42550	7
424	20231116	130200	437114100	42550	42550	42550	42550	7
425	20231116	130100	436816250	42550	42550	42550	42550	12
426	20231116	130000	436305650	42550	42550	42550	42550	7
427	20231116	125900	436007800	42550	42550	42550	42550	13
428	20231116	125800	435454650	42550	42550	42550	42550	7
429	20231116	125700	435156800	42500	42500	42500	42500	0
430	20231116	125600	435156800	42500	42500	42550	42500	82
431	20231116	125500	431671000	42550	42500	42550	42500	8
432	20231116	125400	431330650	42500	42500	42500	42500	4
433	20231116	125300	431160650	42550	42550	42550	42550	6
434	20231116	125200	430905350	42550	42550	42550	42550	0
435	20231116	125100	430905350	42550	42550	42550	42550	9
436	20231116	125000	430522400	42550	42550	42550	42500	18
437	20231116	124900	429756800	42500	42450	42500	42450	8
438	20231116	124800	429416850	42550	42550	42550	42550	7
439	20231116	124700	429119000	42450	42500	42500	42400	26
440	20231116	124600	428015050	42500	42500	42500	42500	6
441	20231116	124500	427760050	42550	42550	42550	42550	62
442	20231116	124400	425121950	42450	42350	42550	42350	2716
443	20231116	124300	310001700	42350	42300	42350	42300	915
444	20231116	124200	271251500	42350	42300	42350	42300	14
445	20231116	124100	270658950	42350	42300	42350	42300	31
446	20231116	124000	269347000	42300	42300	42350	42300	10
447	20231116	123900	268923650	42350	42350	42350	42300	26
448	20231116	123800	267823150	42350	42300	42350	42300	16
449	20231116	123700	267145700	42350	42300	42350	42300	10
450	20231116	123600	266722350	42350	42300	42350	42300	13
451	20231116	123500	266172100	42350	42300	42350	42300	21
452	20231116	123400	265283300	42300	42300	42350	42300	21
453	20231116	123300	264394700	42350	42300	42350	42300	4
454	20231116	123200	264225450	42350	42300	42350	42300	10
455	20231116	123100	263802100	42350	42300	42350	42300	25
456	20231116	123000	262744250	42300	42300	42300	42300	3
457	20231116	122900	262617350	42350	42300	42350	42300	25
458	20231116	122800	261558750	42300	42300	42300	42300	7
459	20231116	122700	261262650	42300	42300	42300	42300	7
460	20231116	122600	260966550	42300	42300	42300	42300	40
461	20231116	122500	259274550	42300	42300	42350	42300	23
462	20231116	122400	258301050	42300	42350	42350	42300	10
463	20231116	122300	257877700	42350	42300	42350	42300	10
464	20231116	122200	257454350	42350	42300	42350	42300	12
465	20231116	122100	256946300	42300	42300	42350	42300	13
466	20231116	122000	256396100	42350	42300	42350	42300	6
467	20231116	121900	256142200	42350	42300	42350	42300	19
468	20231116	121800	255338150	42300	42300	42300	42300	3
469	20231116	121700	255211250	42300	42300	42300	42300	18
470	20231116	121600	254449850	42350	42300	42350	42300	13
471	20231116	121500	253899650	42300	42300	42350	42300	22
472	20231116	121400	252968700	42350	42300	42350	42300	9
473	20231116	121300	252587700	42350	42300	42350	42300	23
474	20231116	121200	251614200	42350	42300	42350	42300	10
475	20231116	121100	251190850	42300	42300	42300	42300	10
476	20231116	121000	250767850	42300	42300	42300	42300	14
477	20231116	120900	250175650	42300	42300	42300	42300	6
478	20231116	120800	249921850	42300	42300	42300	42300	13
479	20231116	120700	249371950	42300	42300	42350	42300	27
480	20231116	120600	248229150	42300	42350	42350	42300	11
481	20231116	120500	247763450	42350	42300	42350	42300	4
482	20231116	120400	247594200	42350	42350	42350	42300	15
483	20231116	120300	246959100	42300	42300	42300	42300	7
484	20231116	120200	246663000	42350	42250	42350	42250	18
485	20231116	120100	245901800	42300	42250	42300	42250	17
486	20231116	120000	245182850	42250	42250	42250	42250	3
487	20231116	115900	245056100	42200	42300	42300	42200	45
488	20231116	115800	243156700	42350	42300	42350	42300	13
489	20231116	115700	242606400	42350	42300	42350	42300	10
490	20231116	115600	242183050	42300	42300	42300	42300	1
491	20231116	115500	242140750	42350	42300	42350	42300	13
492	20231116	115400	241590550	42300	42250	42350	42250	29
493	20231116	115300	240364300	42250	42300	42300	42250	13
494	20231116	115200	239814500	42250	42300	42300	42250	9
495	20231116	115100	239433900	42350	42300	42350	42300	12
496	20231116	115000	238925850	42300	42300	42300	42300	3
497	20231116	114900	238798950	42350	42300	42350	42300	17
498	20231116	114800	238079150	42350	42300	42350	42300	43
499	20231116	114700	236259900	42300	42350	42350	42300	37
500	20231116	114600	234694500	42300	42300	42300	42300	49
501	20231116	114500	232621800	42300	42250	42300	42250	10
502	20231116	114400	232198950	42250	42300	42300	42250	17
503	20231116	114300	231480000	42250	42250	42250	42250	13
504	20231116	114200	230930750	42250	42250	42300	42250	19
505	20231116	114100	230127700	42300	42300	42300	42300	0
506	20231116	114000	230127700	42300	42300	42300	42300	24
507	20231116	113900	229112500	42150	42150	42150	42150	20
508	20231116	113800	228269500	42200	42250	42250	42200	82
509	20231116	113700	224808800	42200	42300	42300	42200	889
510	20231116	113600	187205950	42350	42350	42350	42350	14
511	20231116	113500	186613050	42350	42350	42350	42350	7
512	20231116	113400	186316600	42350	42350	42350	42350	13
513	20231116	113300	185766050	42350	42300	42350	42300	279
514	20231116	113200	173963700	42300	42300	42300	42300	7
515	20231116	113100	173667600	42250	42250	42250	42250	11
516	20231116	113000	173202850	42300	42250	42300	42250	13
517	20231116	112900	172653300	42300	42300	42300	42300	14
518	20231116	112800	172061100	42250	42250	42250	42250	0
519	20231116	112700	172061100	42250	42300	42300	42250	19
520	20231116	112600	171258000	42200	42200	42250	42200	26
521	20231116	112500	170160500	42300	42250	42300	42200	13
522	20231116	112400	169610900	42250	42250	42250	42250	18
523	20231116	112300	168850400	42250	42250	42250	42250	7
524	20231116	112200	168554650	42200	42200	42200	42200	19
525	20231116	112100	167752850	42250	42200	42250	42200	14
526	20231116	112000	167161750	42200	42200	42200	42200	27
527	20231116	111900	166022350	42200	42250	42250	42200	309
528	20231116	111800	152981650	42350	42350	42350	42350	14
529	20231116	111700	152388750	42350	42350	42350	42350	10
530	20231116	111600	151965250	42300	42350	42350	42300	2
531	20231116	111500	151880600	42350	42300	42350	42300	23
532	20231116	111400	150906750	42350	42300	42350	42300	10
533	20231116	111300	150483400	42300	42300	42300	42300	3
534	20231116	111200	150356500	42350	42300	42350	42300	9
535	20231116	111100	149975500	42300	42300	42350	42300	78
536	20231116	111000	146675750	42300	42300	42300	42300	6
537	20231116	110900	146421950	42300	42250	42300	42250	59
538	20231116	110800	143929050	42200	42350	42350	42200	8
539	20231116	110700	143590550	42350	42200	42350	42200	257
540	20231116	110600	132739500	42200	42200	42200	42200	20
541	20231116	110500	131895500	42200	42200	42200	42200	29
542	20231116	110400	130671700	42200	42200	42200	42200	6
543	20231116	110300	130418500	42150	42150	42150	42150	17
544	20231116	110200	129701950	42200	42200	42200	42200	7
545	20231116	110100	129406550	42150	42250	42250	42150	179
546	20231116	110000	121853200	42250	42250	42250	42250	8
547	20231116	105900	121515200	42200	42200	42250	42200	60
548	20231116	105800	118982900	42200	42200	42200	42200	21
549	20231116	105700	118096700	42200	42200	42200	42200	2
550	20231116	105600	118012300	42200	42200	42200	42200	18
551	20231116	105500	117252700	42200	42200	42200	42200	12
552	20231116	105400	116746300	42200	42200	42200	42200	131
553	20231116	105300	111218100	42250	42250	42250	42250	18
554	20231116	105200	110457600	42250	42250	42250	42250	39
555	20231116	105100	108809850	42350	42350	42350	42350	4
556	20231116	105000	108640450	42350	42350	42350	42350	6
557	20231116	104900	108386350	42350	42250	42350	42250	14
558	20231116	104800	107794150	42200	42200	42200	42200	20
559	20231116	104700	106950150	42350	42350	42350	42350	0
560	20231116	104600	106950150	42350	42350	42350	42350	0
561	20231116	104500	106950150	42350	42350	42350	42350	1
562	20231116	104400	106907800	42050	42350	42350	42050	101
563	20231116	104300	102647800	42350	42200	42350	42200	63
564	20231116	104200	99989050	42200	42200	42200	42200	3
565	20231116	104100	99862450	42200	42200	42200	42200	20
566	20231116	104000	99018450	42200	42250	42300	42200	29
567	20231116	103900	97794200	42300	42300	42300	42300	4
568	20231116	103800	97625000	42300	42300	42350	42300	16
569	20231116	103700	96948100	42350	42350	42350	42350	6
570	20231116	103600	96694000	42350	42350	42350	42350	3
571	20231116	103500	96566950	42200	42200	42200	42200	0
572	20231116	103400	96566950	42200	42350	42350	42200	74
573	20231116	103300	93439250	42400	42400	42400	42400	12
574	20231116	103200	92930450	42350	42450	42450	42300	97
575	20231116	103100	88824400	42450	42450	42450	42450	0
576	20231116	103000	88824400	42450	42300	42450	42300	151
577	20231116	102900	82436900	42350	42450	42450	42350	205
578	20231116	102800	73745100	42450	42450	42450	42450	5
579	20231116	102700	73532850	42450	42500	42500	42450	43
580	20231116	102600	71707450	42500	42500	42500	42500	3
581	20231116	102500	71579950	42500	42500	42500	42500	1
582	20231116	102400	71537450	42500	42500	42500	42500	5
583	20231116	102300	71324950	42500	42500	42500	42450	46
584	20231116	102200	69372000	42500	42500	42500	42500	22
585	20231116	102100	68437000	42500	42500	42500	42450	3
586	20231116	102000	68309550	42400	42400	42400	42400	5
587	20231116	101900	68097550	42500	42550	42550	42500	17
588	20231116	101800	67374900	42550	42550	42550	42550	13
589	20231116	101700	66821750	42550	42450	42550	42450	87
590	20231116	101600	63127100	42400	42350	42400	42350	150
591	20231116	101500	56767250	42350	42350	42350	42350	3
592	20231116	101400	56640200	42400	42350	42400	42350	3
593	20231116	101300	56513100	42350	42300	42350	42300	6
594	20231116	101200	56259100	42350	42400	42400	42350	7
595	20231116	101100	55962600	42400	42300	42400	42300	11
596	20231116	101000	55496600	42350	42400	42400	42350	33
597	20231116	100900	54097950	42450	42600	42600	42450	147
598	20231116	100800	47849250	42650	42600	42650	42600	142
599	20231116	100700	41793450	42650	42700	42700	42650	10
600	20231116	100600	41366800	42700	42600	42700	42600	163
601	20231116	100500	34407200	42500	42400	42600	42400	125
602	20231116	100400	29094600	42400	42150	42400	42150	119
603	20231116	100300	24071200	42150	42150	42150	42150	74
604	20231116	100200	20952100	42200	42150	42200	41950	66
605	20231116	100100	18175150	41950	41950	42150	41950	90
606	20231116	100000	14396850	41950	42050	42100	41750	343