KissMeData/204320/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203200	3631386300	35650	35650	35650	35650	4824
3	20231117	203100	3631386300	35650	35650	35650	35650	0
4	20231117	203000	3631386300	35650	35650	35650	35650	0
5	20231117	202900	3631386300	35650	35650	35650	35650	0
6	20231117	202800	3631386300	35650	35650	35650	35650	0
7	20231117	202700	3631386300	35650	35650	35650	35650	0
8	20231117	202600	3631386300	35650	35650	35650	35650	0
9	20231117	202500	3631386300	35650	35650	35650	35650	0
10	20231117	202400	3631386300	35650	35650	35650	35650	0
11	20231117	202300	3631386300	35650	35650	35650	35650	0
12	20231117	202200	3631386300	35650	35650	35650	35650	0
13	20231117	202100	3631386300	35650	35650	35650	35650	0
14	20231117	202000	3631386300	35650	35650	35650	35650	0
15	20231117	201900	3631386300	35650	35650	35650	35650	0
16	20231117	201800	3631386300	35650	35650	35650	35650	0
17	20231117	201700	3631386300	35650	35650	35650	35650	0
18	20231117	201600	3631386300	35650	35650	35650	35650	0
19	20231117	201500	3631386300	35650	35650	35650	35650	0
20	20231117	201400	3631386300	35650	35650	35650	35650	0
21	20231117	201300	3631386300	35650	35650	35650	35650	0
22	20231117	201200	3631386300	35650	35650	35650	35650	0
23	20231117	201100	3631386300	35650	35650	35650	35650	0
24	20231117	201000	3631386300	35650	35650	35650	35650	0
25	20231117	200900	3631386300	35650	35650	35650	35650	0
26	20231117	200800	3631386300	35650	35650	35650	35650	0
27	20231117	200700	3631386300	35650	35650	35650	35650	0
28	20231117	200600	3631386300	35650	35650	35650	35650	0
29	20231117	200500	3631386300	35650	35650	35650	35650	0
30	20231117	200400	3631386300	35650	35650	35650	35650	0
31	20231117	200300	3631386300	35650	35650	35650	35650	0
32	20231117	200200	3631386300	35650	35650	35650	35650	4824
33	20231117	200100	3631386300	35650	35650	35650	35650	0
34	20231117	200000	3631386300	35650	35650	35650	35650	0
35	20231117	195900	3631386300	35650	35650	35650	35650	0
36	20231117	195800	3631386300	35650	35650	35650	35650	0
37	20231117	195700	3631386300	35650	35650	35650	35650	0
38	20231117	195600	3631386300	35650	35650	35650	35650	0
39	20231117	195500	3631386300	35650	35650	35650	35650	0
40	20231117	195400	3631386300	35650	35650	35650	35650	0
41	20231117	195300	3631386300	35650	35650	35650	35650	0
42	20231117	195200	3631386300	35650	35650	35650	35650	0
43	20231117	195100	3631386300	35650	35650	35650	35650	0
44	20231117	195000	3631386300	35650	35650	35650	35650	0
45	20231117	194900	3631386300	35650	35650	35650	35650	0
46	20231117	194800	3631386300	35650	35650	35650	35650	0
47	20231117	194700	3631386300	35650	35650	35650	35650	0
48	20231117	194600	3631386300	35650	35650	35650	35650	0
49	20231117	194500	3631386300	35650	35650	35650	35650	0
50	20231117	194400	3631386300	35650	35650	35650	35650	0
51	20231117	194300	3631386300	35650	35650	35650	35650	0
52	20231117	194200	3631386300	35650	35650	35650	35650	0
53	20231117	194100	3631386300	35650	35650	35650	35650	0
54	20231117	194000	3631386300	35650	35650	35650	35650	0
55	20231117	193900	3631386300	35650	35650	35650	35650	0
56	20231117	193800	3631386300	35650	35650	35650	35650	0
57	20231117	193700	3631386300	35650	35650	35650	35650	0
58	20231117	193600	3631386300	35650	35650	35650	35650	0
59	20231117	193500	3631386300	35650	35650	35650	35650	0
60	20231117	193400	3631386300	35650	35650	35650	35650	0
61	20231117	193300	3631386300	35650	35650	35650	35650	0
62	20231117	193200	3631386300	35650	35650	35650	35650	4824
63	20231117	193100	3631386300	35650	35650	35650	35650	0
64	20231117	193000	3631386300	35650	35650	35650	35650	0
65	20231117	192900	3631386300	35650	35650	35650	35650	0
66	20231117	192800	3631386300	35650	35650	35650	35650	0
67	20231117	192700	3631386300	35650	35650	35650	35650	0
68	20231117	192600	3631386300	35650	35650	35650	35650	0
69	20231117	192500	3631386300	35650	35650	35650	35650	0
70	20231117	192400	3631386300	35650	35650	35650	35650	0
71	20231117	192300	3631386300	35650	35650	35650	35650	0
72	20231117	192200	3631386300	35650	35650	35650	35650	0
73	20231117	192100	3631386300	35650	35650	35650	35650	0
74	20231117	192000	3631386300	35650	35650	35650	35650	0
75	20231117	191900	3631386300	35650	35650	35650	35650	0
76	20231117	191800	3631386300	35650	35650	35650	35650	0
77	20231117	191700	3631386300	35650	35650	35650	35650	0
78	20231117	191600	3631386300	35650	35650	35650	35650	0
79	20231117	191500	3631386300	35650	35650	35650	35650	0
80	20231117	191400	3631386300	35650	35650	35650	35650	0
81	20231117	191300	3631386300	35650	35650	35650	35650	0
82	20231117	191200	3631386300	35650	35650	35650	35650	0
83	20231117	191100	3631386300	35650	35650	35650	35650	0
84	20231117	191000	3631386300	35650	35650	35650	35650	0
85	20231117	190900	3631386300	35650	35650	35650	35650	0
86	20231117	190800	3631386300	35650	35650	35650	35650	0
87	20231117	190700	3631386300	35650	35650	35650	35650	0
88	20231117	190600	3631386300	35650	35650	35650	35650	0
89	20231117	190500	3631386300	35650	35650	35650	35650	0
90	20231117	190400	3631386300	35650	35650	35650	35650	0
91	20231117	190300	3631386300	35650	35650	35650	35650	0
92	20231117	190200	3631386300	35650	35650	35650	35650	4824
93	20231117	190100	3631386300	35650	35650	35650	35650	0
94	20231117	190000	3631386300	35650	35650	35650	35650	0
95	20231117	185900	3631386300	35650	35650	35650	35650	0
96	20231117	185800	3631386300	35650	35650	35650	35650	0
97	20231117	185700	3631386300	35650	35650	35650	35650	0
98	20231117	185600	3631386300	35650	35650	35650	35650	0
99	20231117	185500	3631386300	35650	35650	35650	35650	0
100	20231117	185400	3631386300	35650	35650	35650	35650	0
101	20231117	185300	3631386300	35650	35650	35650	35650	0
102	20231117	185200	3631386300	35650	35650	35650	35650	0
103	20231117	185100	3631386300	35650	35650	35650	35650	0
104	20231117	185000	3631386300	35650	35650	35650	35650	0
105	20231117	184900	3631386300	35650	35650	35650	35650	0
106	20231117	184800	3631386300	35650	35650	35650	35650	0
107	20231117	184700	3631386300	35650	35650	35650	35650	0
108	20231117	184600	3631386300	35650	35650	35650	35650	0
109	20231117	184500	3631386300	35650	35650	35650	35650	0
110	20231117	184400	3631386300	35650	35650	35650	35650	0
111	20231117	184300	3631386300	35650	35650	35650	35650	0
112	20231117	184200	3631386300	35650	35650	35650	35650	0
113	20231117	184100	3631386300	35650	35650	35650	35650	0
114	20231117	184000	3631386300	35650	35650	35650	35650	0
115	20231117	183900	3631386300	35650	35650	35650	35650	0
116	20231117	183800	3631386300	35650	35650	35650	35650	0
117	20231117	183700	3631386300	35650	35650	35650	35650	0
118	20231117	183600	3631386300	35650	35650	35650	35650	0
119	20231117	183500	3631386300	35650	35650	35650	35650	0
120	20231117	183400	3631386300	35650	35650	35650	35650	0
121	20231117	183300	3631386300	35650	35650	35650	35650	0
122	20231117	183200	3631386300	35650	35650	35650	35650	4824
123	20231117	183100	3631386300	35650	35650	35650	35650	0
124	20231117	183000	3631386300	35650	35650	35650	35650	0
125	20231117	182900	3631386300	35650	35650	35650	35650	0
126	20231117	182800	3631386300	35650	35650	35650	35650	0
127	20231117	182700	3631386300	35650	35650	35650	35650	0
128	20231117	182600	3631386300	35650	35650	35650	35650	0
129	20231117	182500	3631386300	35650	35650	35650	35650	0
130	20231117	182400	3631386300	35650	35650	35650	35650	0
131	20231117	182300	3631386300	35650	35650	35650	35650	0
132	20231117	182200	3631386300	35650	35650	35650	35650	0
133	20231117	182100	3631386300	35650	35650	35650	35650	0
134	20231117	182000	3631386300	35650	35650	35650	35650	0
135	20231117	181900	3631386300	35650	35650	35650	35650	0
136	20231117	181800	3631386300	35650	35650	35650	35650	0
137	20231117	181700	3631386300	35650	35650	35650	35650	0
138	20231117	181600	3631386300	35650	35650	35650	35650	0
139	20231117	181500	3631386300	35650	35650	35650	35650	0
140	20231117	181400	3631386300	35650	35650	35650	35650	0
141	20231117	181300	3631386300	35650	35650	35650	35650	0
142	20231117	181200	3631386300	35650	35650	35650	35650	0
143	20231117	181100	3631386300	35650	35650	35650	35650	0
144	20231117	181000	3631386300	35650	35650	35650	35650	0
145	20231117	180900	3631386300	35650	35650	35650	35650	0
146	20231117	180800	3631386300	35650	35650	35650	35650	0
147	20231117	180700	3631386300	35650	35650	35650	35650	0
148	20231117	180600	3631386300	35650	35650	35650	35650	0
149	20231117	180500	3631386300	35650	35650	35650	35650	0
150	20231117	180400	3631386300	35650	35650	35650	35650	0
151	20231117	180300	3631386300	35650	35650	35650	35650	0
152	20231117	180200	3631386300	35650	35650	35650	35650	4824
153	20231117	180100	3631386300	35650	35650	35650	35650	0
154	20231117	180000	3631386300	35650	35650	35650	35650	0
155	20231117	175900	3631386300	35650	35650	35650	35650	0
156	20231117	175800	3631386300	35650	35650	35650	35650	0
157	20231117	175700	3631386300	35650	35650	35650	35650	0
158	20231117	175600	3631386300	35650	35650	35650	35650	0
159	20231117	175500	3631386300	35650	35650	35650	35650	0
160	20231117	175400	3631386300	35650	35650	35650	35650	0
161	20231117	175300	3631386300	35650	35650	35650	35650	0
162	20231117	175200	3631386300	35650	35650	35650	35650	0
163	20231117	175100	3631386300	35650	35650	35650	35650	0
164	20231117	175000	3631386300	35650	35650	35650	35650	0
165	20231117	174900	3631386300	35650	35650	35650	35650	0
166	20231117	174800	3631386300	35650	35650	35650	35650	0
167	20231117	174700	3631386300	35650	35650	35650	35650	0
168	20231117	174600	3631386300	35650	35650	35650	35650	0
169	20231117	174500	3631386300	35650	35650	35650	35650	0
170	20231117	174400	3631386300	35650	35650	35650	35650	0
171	20231117	174300	3631386300	35650	35650	35650	35650	0
172	20231117	174200	3631386300	35650	35650	35650	35650	0
173	20231117	174100	3631386300	35650	35650	35650	35650	0
174	20231117	174000	3631386300	35650	35650	35650	35650	0
175	20231117	173900	3631386300	35650	35650	35650	35650	0
176	20231117	173800	3631386300	35650	35650	35650	35650	0
177	20231117	173700	3631386300	35650	35650	35650	35650	0
178	20231117	173600	3631386300	35650	35650	35650	35650	0
179	20231117	173500	3631386300	35650	35650	35650	35650	0
180	20231117	173400	3631386300	35650	35650	35650	35650	0
181	20231117	173300	3631386300	35650	35650	35650	35650	0
182	20231117	173200	3631386300	35650	35650	35650	35650	4824
183	20231117	173100	3631386300	35650	35650	35650	35650	0
184	20231117	173000	3631386300	35650	35650	35650	35650	0
185	20231117	172900	3631386300	35650	35650	35650	35650	0
186	20231117	172800	3631386300	35650	35650	35650	35650	0
187	20231117	172700	3631386300	35650	35650	35650	35650	0
188	20231117	172600	3631386300	35650	35650	35650	35650	0
189	20231117	172500	3631386300	35650	35650	35650	35650	0
190	20231117	172400	3631386300	35650	35650	35650	35650	0
191	20231117	172300	3631386300	35650	35650	35650	35650	0
192	20231117	172200	3631386300	35650	35650	35650	35650	0
193	20231117	172100	3631386300	35650	35650	35650	35650	0
194	20231117	172000	3631386300	35650	35650	35650	35650	0
195	20231117	171900	3631386300	35650	35650	35650	35650	0
196	20231117	171800	3631386300	35650	35650	35650	35650	0
197	20231117	171700	3631386300	35650	35650	35650	35650	0
198	20231117	171600	3631386300	35650	35650	35650	35650	0
199	20231117	171500	3631386300	35650	35650	35650	35650	0
200	20231117	171400	3631386300	35650	35650	35650	35650	0
201	20231117	171300	3631386300	35650	35650	35650	35650	0
202	20231117	171200	3631386300	35650	35650	35650	35650	0
203	20231117	171100	3631386300	35650	35650	35650	35650	0
204	20231117	171000	3631386300	35650	35650	35650	35650	0
205	20231117	170900	3631386300	35650	35650	35650	35650	0
206	20231117	170800	3631386300	35650	35650	35650	35650	0
207	20231117	170700	3631386300	35650	35650	35650	35650	0
208	20231117	170600	3631386300	35650	35650	35650	35650	0
209	20231117	170500	3631386300	35650	35650	35650	35650	0
210	20231117	170400	3631386300	35650	35650	35650	35650	0
211	20231117	170300	3631386300	35650	35650	35650	35650	0
212	20231117	170200	3631386300	35650	35650	35650	35650	4824
213	20231117	170100	3631386300	35650	35650	35650	35650	0
214	20231117	170000	3631386300	35650	35650	35650	35650	0
215	20231117	165900	3631386300	35650	35650	35650	35650	0
216	20231117	165800	3631386300	35650	35650	35650	35650	0
217	20231117	165700	3631386300	35650	35650	35650	35650	0
218	20231117	165600	3631386300	35650	35650	35650	35650	0
219	20231117	165500	3631386300	35650	35650	35650	35650	0
220	20231117	165400	3631386300	35650	35650	35650	35650	0
221	20231117	165300	3631386300	35650	35650	35650	35650	0
222	20231117	165200	3631386300	35650	35650	35650	35650	0
223	20231117	165100	3631386300	35650	35650	35650	35650	0
224	20231117	165000	3631386300	35650	35650	35650	35650	0
225	20231117	164900	3631386300	35650	35650	35650	35650	0
226	20231117	164800	3631386300	35650	35650	35650	35650	0
227	20231117	164700	3631386300	35650	35650	35650	35650	0
228	20231117	164600	3631386300	35650	35650	35650	35650	0
229	20231117	164500	3631386300	35650	35650	35650	35650	0
230	20231117	164400	3631386300	35650	35650	35650	35650	0
231	20231117	164300	3631386300	35650	35650	35650	35650	0
232	20231117	164200	3631386300	35650	35650	35650	35650	0
233	20231117	164100	3631386300	35650	35650	35650	35650	0
234	20231117	164000	3631386300	35650	35650	35650	35650	0
235	20231117	163900	3631386300	35650	35650	35650	35650	0
236	20231117	163800	3631386300	35650	35650	35650	35650	0
237	20231117	163700	3631386300	35650	35650	35650	35650	0
238	20231117	163600	3631386300	35650	35650	35650	35650	0
239	20231117	163500	3631386300	35650	35650	35650	35650	0
240	20231117	163400	3631386300	35650	35650	35650	35650	0
241	20231117	163300	3631386300	35650	35650	35650	35650	0
242	20231117	163200	3631386300	35650	35650	35650	35650	4824
243	20231117	163100	3631386300	35650	35650	35650	35650	0
244	20231117	163000	3631386300	35650	35650	35650	35650	0
245	20231117	162900	3631386300	35650	35650	35650	35650	0
246	20231117	162800	3631386300	35650	35650	35650	35650	0
247	20231117	162700	3631386300	35650	35650	35650	35650	0
248	20231117	162600	3631386300	35650	35650	35650	35650	0
249	20231117	162500	3631386300	35650	35650	35650	35650	0
250	20231117	162400	3631386300	35650	35650	35650	35650	0
251	20231117	162300	3631386300	35650	35650	35650	35650	0
252	20231117	162200	3631386300	35650	35650	35650	35650	0
253	20231117	162100	3631386300	35650	35650	35650	35650	0
254	20231117	162000	3631386300	35650	35650	35650	35650	0
255	20231117	161900	3631386300	35650	35650	35650	35650	0
256	20231117	161800	3631386300	35650	35650	35650	35650	0
257	20231117	161700	3631386300	35650	35650	35650	35650	0
258	20231117	161600	3631386300	35650	35650	35650	35650	0
259	20231117	161500	3631386300	35650	35650	35650	35650	0
260	20231117	161400	3631386300	35650	35650	35650	35650	0
261	20231117	161300	3631386300	35650	35650	35650	35650	0
262	20231117	161200	3631386300	35650	35650	35650	35650	0
263	20231117	161100	3631386300	35650	35650	35650	35650	0
264	20231117	161000	3631386300	35650	35650	35650	35650	0
265	20231117	160900	3631386300	35650	35650	35650	35650	0
266	20231117	160800	3631386300	35650	35650	35650	35650	0
267	20231117	160700	3631386300	35650	35650	35650	35650	0
268	20231117	160600	3631386300	35650	35650	35650	35650	0
269	20231117	160500	3631386300	35650	35650	35650	35650	0
270	20231117	160400	3631386300	35650	35650	35650	35650	0
271	20231117	160300	3631386300	35650	35650	35650	35650	0
272	20231117	160200	3631386300	35650	35650	35650	35650	4824
273	20231117	160100	3631386300	35650	35650	35650	35650	0
274	20231117	160000	3631386300	35650	35650	35650	35650	0
275	20231117	155900	3631386300	35650	35650	35650	35650	0
276	20231117	155800	3631386300	35650	35650	35650	35650	0
277	20231117	155700	3631386300	35650	35650	35650	35650	0
278	20231117	155600	3631386300	35650	35650	35650	35650	0
279	20231117	155500	3631386300	35650	35650	35650	35650	0
280	20231117	155400	3631386300	35650	35650	35650	35650	0
281	20231117	155300	3631386300	35650	35650	35650	35650	0
282	20231117	155200	3631386300	35650	35650	35650	35650	0
283	20231117	155100	3631386300	35650	35650	35650	35650	0
284	20231117	155000	3631386300	35650	35650	35650	35650	0
285	20231117	154900	3631386300	35650	35650	35650	35650	0
286	20231117	154800	3631386300	35650	35650	35650	35650	0
287	20231117	154700	3631386300	35650	35650	35650	35650	0
288	20231117	154600	3631386300	35650	35650	35650	35650	0
289	20231117	154500	3631386300	35650	35650	35650	35650	0
290	20231117	154400	3631386300	35650	35650	35650	35650	0
291	20231117	154300	3631386300	35650	35650	35650	35650	0
292	20231117	154200	3631386300	35650	35650	35650	35650	0
293	20231117	154100	3631386300	35650	35650	35650	35650	0
294	20231117	154000	3631386300	35650	35650	35650	35650	0
295	20231117	153900	3631386300	35650	35650	35650	35650	0
296	20231117	153800	3631386300	35650	35650	35650	35650	0
297	20231117	153700	3631386300	35650	35650	35650	35650	0
298	20231117	153600	3631386300	35650	35650	35650	35650	0
299	20231117	153500	3631386300	35650	35650	35650	35650	0
300	20231117	153400	3631386300	35650	35650	35650	35650	0
301	20231117	153300	3631386300	35650	35650	35650	35650	0
302	20231117	153200	3631386300	35650	35650	35650	35650	4824
303	20231117	153100	3631386300	35650	35650	35650	35650	0
304	20231117	153000	3631386300	35650	35650	35650	35650	4824
305	20231117	152900	3459410700	35600	35600	35600	35600	0
306	20231117	152800	3459410700	35600	35600	35600	35600	0
307	20231117	152700	3459410700	35600	35600	35600	35600	0
308	20231117	152600	3459410700	35600	35600	35600	35600	0
309	20231117	152500	3459410700	35600	35600	35600	35600	0
310	20231117	152400	3459410700	35600	35600	35600	35600	0
311	20231117	152300	3459410700	35600	35600	35600	35600	0
312	20231117	152200	3459410700	35600	35600	35600	35600	0
313	20231117	152100	3459410700	35600	35600	35600	35600	0
314	20231117	152000	3459410700	35600	35600	35600	35600	0
315	20231117	151900	3459410700	35600	35550	35600	35550	110
316	20231117	151800	3455495200	35550	35550	35600	35550	58
317	20231117	151700	3453431750	35600	35550	35600	35500	436
318	20231117	151600	3437921850	35550	35500	35550	35500	501
319	20231117	151500	3420117900	35550	35550	35550	35500	251
320	20231117	151400	3411196350	35500	35550	35550	35500	574
321	20231117	151300	3390807200	35550	35550	35550	35500	253
322	20231117	151200	3381821150	35500	35500	35550	35450	227
323	20231117	151100	3373761150	35500	35550	35550	35500	990
324	20231117	151000	3338613700	35500	35600	35600	35500	311
325	20231117	150900	3327556250	35550	35550	35600	35550	130
326	20231117	150800	3322931750	35550	35550	35600	35550	59
327	20231117	150700	3320832550	35550	35600	35600	35550	200
328	20231117	150600	3313716850	35550	35550	35600	35550	103
329	20231117	150500	3310050950	35550	35550	35600	35550	165
330	20231117	150400	3304183200	35550	35500	35600	35500	151
331	20231117	150300	3298812600	35550	35550	35550	35500	145
332	20231117	150200	3293659850	35550	35550	35550	35500	189
333	20231117	150100	3286946650	35500	35550	35550	35500	175
334	20231117	150000	3280727600	35500	35500	35600	35500	180
335	20231117	145900	3274326800	35500	35500	35600	35500	210
336	20231117	145800	3266853800	35600	35600	35600	35500	544
337	20231117	145700	3247509700	35600	35500	35600	35500	614
338	20231117	145600	3225673500	35500	35550	35550	35500	390
339	20231117	145500	3211812600	35500	35500	35550	35500	91
340	20231117	145400	3208578800	35550	35500	35550	35450	277
341	20231117	145300	3198745550	35450	35450	35500	35450	330
342	20231117	145200	3187038950	35500	35500	35500	35450	224
343	20231117	145100	3179090200	35500	35450	35500	35450	223
344	20231117	145000	3171178000	35450	35450	35500	35450	78
345	20231117	144900	3168410800	35450	35450	35500	35450	493
346	20231117	144800	3150928650	35450	35450	35500	35450	176
347	20231117	144700	3144682250	35500	35450	35500	35450	174
348	20231117	144600	3138511150	35500	35450	35500	35450	246
349	20231117	144500	3129785800	35450	35450	35500	35450	189
350	20231117	144400	3123079650	35500	35450	35500	35450	132
351	20231117	144300	3118398200	35500	35450	35500	35450	130
352	20231117	144200	3113785500	35450	35450	35500	35450	196
353	20231117	144100	3106830900	35500	35450	35500	35450	137
354	20231117	144000	3101970000	35450	35400	35500	35400	252
355	20231117	143900	3093034500	35450	35450	35500	35400	1549
356	20231117	143800	3038125300	35450	35450	35500	35450	361
357	20231117	143700	3025315800	35500	35450	35500	35450	239
358	20231117	143600	3016837350	35500	35450	35500	35450	434
359	20231117	143500	3001437350	35450	35500	35500	35450	160
360	20231117	143400	2995759200	35450	35500	35500	35450	110
361	20231117	143300	2991857800	35450	35450	35500	35450	128
362	20231117	143200	2987316150	35450	35500	35500	35450	105
363	20231117	143100	2983591000	35450	35500	35550	35450	313
364	20231117	143000	2972470850	35450	35500	35500	35450	448
365	20231117	142900	2956576900	35500	35450	35550	35450	155
366	20231117	142800	2951072400	35550	35450	35550	35450	768
367	20231117	142700	2923802400	35450	35450	35500	35450	124
368	20231117	142600	2919402800	35450	35450	35500	35450	291
369	20231117	142500	2909082050	35450	35500	35500	35450	360
370	20231117	142400	2896303550	35500	35500	35550	35500	769
371	20231117	142300	2869002250	35500	35500	35550	35500	416
372	20231117	142200	2854233950	35500	35550	35600	35500	416
373	20231117	142100	2839458750	35550	35550	35550	35500	895
374	20231117	142000	2807660700	35500	35500	35550	35500	596
375	20231117	141900	2786500400	35500	35550	35600	35500	567
376	20231117	141800	2766358050	35600	35600	35600	35550	406
377	20231117	141700	2751911800	35600	35600	35650	35600	453
378	20231117	141600	2735784950	35600	35700	35700	35600	1985
379	20231117	141500	2665023650	35650	35650	35700	35650	83
380	20231117	141400	2662063150	35650	35700	35700	35650	94
381	20231117	141300	2658710450	35650	35650	35700	35650	173
382	20231117	141200	2652535800	35650	35650	35700	35650	265
383	20231117	141100	2643076850	35650	35700	35750	35650	1069
384	20231117	141000	2604913650	35700	35750	35750	35700	96
385	20231117	140900	2601483500	35700	35700	35750	35700	153
386	20231117	140800	2596015750	35750	35700	35750	35650	426
387	20231117	140700	2580808250	35650	35650	35700	35650	65
388	20231117	140600	2578489500	35700	35700	35700	35650	556
389	20231117	140500	2558645050	35700	35650	35700	35650	210
390	20231117	140400	2551152050	35650	35700	35700	35650	635
391	20231117	140300	2528484050	35650	35650	35700	35650	73
392	20231117	140200	2525880400	35650	35600	35700	35600	74
393	20231117	140100	2523240250	35600	35600	35700	35600	92
394	20231117	140000	2519960600	35600	35600	35700	35600	1248
395	20231117	135900	2475464150	35650	35550	35650	35550	644
396	20231117	135800	2452535950	35550	35550	35600	35550	74
397	20231117	135700	2449904400	35600	35550	35600	35550	190
398	20231117	135600	2443147200	35550	35550	35600	35550	66
399	20231117	135500	2440799950	35550	35550	35600	35550	69
400	20231117	135400	2438345150	35550	35550	35600	35550	72
401	20231117	135300	2435783850	35600	35550	35600	35550	113
402	20231117	135200	2431765450	35550	35550	35600	35500	690
403	20231117	135100	2407236300	35500	35500	35550	35500	53
404	20231117	135000	2405354600	35500	35550	35550	35500	54
405	20231117	134900	2403436950	35500	35500	35550	35500	148
406	20231117	134800	2398182900	35550	35500	35550	35500	45
407	20231117	134700	2396584250	35500	35500	35550	35500	107
408	20231117	134600	2392785700	35500	35500	35550	35500	173
409	20231117	134500	2386644100	35500	35500	35550	35500	54
410	20231117	134400	2384726000	35500	35500	35550	35500	37
411	20231117	134300	2383412350	35500	35500	35500	35500	40
412	20231117	134200	2381992350	35500	35500	35550	35500	134
413	20231117	134100	2377232950	35500	35500	35550	35500	37
414	20231117	134000	2375919050	35500	35500	35550	35500	47
415	20231117	133900	2374250500	35500	35500	35550	35500	39
416	20231117	133800	2372865950	35500	35500	35550	35500	57
417	20231117	133700	2370841450	35500	35500	35500	35500	28
418	20231117	133600	2369847450	35500	35450	35500	35450	117
419	20231117	133500	2365696550	35450	35450	35550	35450	305
420	20231117	133400	2354870150	35450	35450	35450	35450	43
421	20231117	133300	2353345800	35450	35450	35500	35450	40
422	20231117	133200	2351927250	35450	35500	35500	35450	129
423	20231117	133100	2347353150	35450	35500	35500	35450	95
424	20231117	133000	2343982500	35500	35500	35550	35450	535
425	20231117	132900	2324990200	35500	35550	35550	35500	531
426	20231117	132800	2306139300	35500	35500	35550	35500	63
427	20231117	132700	2303901400	35500	35500	35550	35500	79
428	20231117	132600	2301095350	35500	35500	35500	35500	75
429	20231117	132500	2298432850	35500	35500	35550	35500	271
430	20231117	132400	2288811300	35550	35500	35550	35500	46
431	20231117	132300	2287178200	35500	35500	35550	35500	40
432	20231117	132200	2285758050	35500	35500	35500	35500	39
433	20231117	132100	2284373550	35550	35500	35550	35500	61
434	20231117	132000	2282207050	35500	35500	35550	35500	153
435	20231117	131900	2276772100	35500	35500	35500	35500	116
436	20231117	131800	2272654100	35500	35500	35550	35500	86
437	20231117	131700	2269600050	35500	35500	35550	35500	223
438	20231117	131600	2261683450	35500	35550	35550	35500	214
439	20231117	131500	2254086400	35500	35500	35550	35500	86
440	20231117	131400	2251030950	35500	35550	35550	35500	275
441	20231117	131300	2241256550	35550	35550	35600	35550	44
442	20231117	131200	2239692300	35550	35550	35550	35550	44
443	20231117	131100	2238128100	35550	35600	35600	35550	66
444	20231117	131000	2235780750	35550	35600	35600	35550	167
445	20231117	130900	2229843850	35550	35500	35550	35500	170
446	20231117	130800	2223801650	35500	35500	35550	35500	90
447	20231117	130700	2220605700	35500	35550	35550	35500	855
448	20231117	130600	2190214450	35550	35600	35600	35550	519
449	20231117	130500	2171739950	35600	35600	35600	35600	73
450	20231117	130400	2169141150	35600	35600	35650	35600	179
451	20231117	130300	2162767700	35600	35600	35650	35600	55
452	20231117	130200	2160809450	35650	35650	35650	35600	133
453	20231117	130100	2156070000	35650	35650	35650	35600	32
454	20231117	130000	2154929250	35650	35650	35650	35650	9
455	20231117	125900	2154608400	35600	35650	35650	35600	115
456	20231117	125800	2150508900	35650	35650	35650	35650	24
457	20231117	125700	2149653300	35600	35600	35600	35600	0
458	20231117	125600	2149653300	35600	35600	35650	35600	140
459	20231117	125500	2144665150	35650	35650	35650	35650	1
460	20231117	125400	2144629500	35650	35650	35650	35650	19
461	20231117	125300	2143952150	35600	35600	35600	35600	2
462	20231117	125200	2143880950	35600	35600	35650	35600	25
463	20231117	125100	2142989950	35650	35600	35650	35600	58
464	20231117	125000	2140925100	35600	35600	35600	35600	157
465	20231117	124900	2135335900	35600	35550	35650	35550	672
466	20231117	124800	2111409750	35600	35600	35600	35550	241
467	20231117	124700	2102830300	35600	35600	35600	35550	40
468	20231117	124600	2101407400	35550	35550	35550	35550	15
469	20231117	124500	2100874150	35550	35600	35600	35550	99
470	20231117	124400	2097349800	35600	35550	35600	35550	63
471	20231117	124300	2095108600	35600	35600	35600	35600	5
472	20231117	124200	2094930600	35600	35600	35600	35550	5
473	20231117	124100	2094752650	35600	35600	35600	35600	174
474	20231117	124000	2088558250	35550	35600	35600	35550	34
475	20231117	123900	2087349100	35600	35550	35600	35550	200
476	20231117	123800	2080233700	35550	35550	35600	35550	76
477	20231117	123700	2077529750	35550	35600	35600	35550	36
478	20231117	123600	2076248300	35600	35550	35600	35550	418
479	20231117	123500	2061385850	35550	35550	35550	35550	1
480	20231117	123400	2061350300	35600	35550	35600	35550	690
481	20231117	123300	2036818950	35550	35550	35550	35550	81
482	20231117	123200	2033939400	35550	35500	35550	35500	19
483	20231117	123100	2033264800	35500	35550	35550	35500	38
484	20231117	123000	2031914800	35500	35550	35550	35500	28
485	20231117	122900	2030920150	35500	35500	35500	35500	354
486	20231117	122800	2018353150	35450	35450	35450	35450	11
487	20231117	122700	2017963200	35450	35500	35500	35450	21
488	20231117	122600	2017217750	35450	35500	35500	35450	760
489	20231117	122500	1990238200	35500	35500	35550	35500	123
490	20231117	122400	1985866450	35500	35500	35550	35500	37
491	20231117	122300	1984551950	35550	35550	35550	35550	2
492	20231117	122200	1984480850	35550	35550	35550	35550	89
493	20231117	122100	1981316900	35550	35500	35550	35500	45
494	20231117	122000	1979718850	35550	35500	35600	35500	1235
495	20231117	121900	1935820950	35550	35550	35550	35550	173
496	20231117	121800	1929670800	35550	35550	35550	35500	163
497	20231117	121700	1923877800	35550	35550	35550	35500	1139
498	20231117	121600	1883386400	35600	35600	35600	35600	50
499	20231117	121500	1881606400	35650	35600	35650	35550	116
500	20231117	121400	1877477400	35600	35600	35600	35600	145
501	20231117	121300	1872315400	35600	35600	35600	35550	73
502	20231117	121200	1869716650	35600	35600	35600	35600	102
503	20231117	121100	1866085450	35600	35650	35650	35600	303
504	20231117	121000	1855284250	35650	35600	35650	35600	34
505	20231117	120900	1854072550	35600	35600	35650	35600	1914
506	20231117	120800	1785917100	35600	35600	35600	35600	209
507	20231117	120700	1778476700	35600	35600	35600	35600	32
508	20231117	120600	1777337500	35600	35600	35600	35550	91
509	20231117	120500	1774097950	35600	35600	35600	35600	0
510	20231117	120400	1774097950	35600	35600	35600	35600	17
511	20231117	120300	1773492750	35600	35600	35600	35600	21
512	20231117	120200	1772745150	35550	35600	35600	35550	38
513	20231117	120100	1771392400	35600	35600	35600	35600	0
514	20231117	120000	1771392400	35600	35550	35600	35550	20
515	20231117	115900	1770680450	35550	35550	35550	35550	407
516	20231117	115800	1756211600	35600	35600	35600	35600	1
517	20231117	115700	1756176000	35550	35550	35600	35550	76
518	20231117	115600	1753473150	35550	35550	35600	35550	102
519	20231117	115500	1749846000	35550	35550	35600	35550	53
520	20231117	115400	1747961800	35550	35600	35600	35550	9
521	20231117	115300	1747641600	35600	35600	35600	35550	73
522	20231117	115200	1745045300	35600	35600	35600	35600	252
523	20231117	115100	1736074100	35600	35600	35650	35600	61
524	20231117	115000	1733900650	35600	35600	35650	35600	41
525	20231117	114900	1732440050	35600	35650	35650	35600	342
526	20231117	114800	1720260250	35650	35650	35650	35600	31
527	20231117	114700	1719156300	35650	35650	35650	35600	105
528	20231117	114600	1715417100	35550	35550	35550	35550	50
529	20231117	114500	1713639600	35550	35600	35600	35550	124
530	20231117	114400	1709228000	35600	35650	35650	35600	218
531	20231117	114300	1701467050	35600	35600	35650	35550	1315
532	20231117	114200	1654647450	35600	35600	35600	35600	104
533	20231117	114100	1650945050	35650	35650	35650	35600	143
534	20231117	114000	1645852250	35650	35650	35650	35650	168
535	20231117	113900	1639863050	35650	35650	35650	35650	22
536	20231117	113800	1639078750	35650	35650	35650	35650	1
537	20231117	113700	1639043100	35600	35600	35600	35600	4
538	20231117	113600	1638900700	35650	35650	35650	35600	60
539	20231117	113500	1636761750	35600	35600	35600	35600	2
540	20231117	113400	1636690550	35600	35600	35650	35600	47
541	20231117	113300	1635017300	35600	35600	35650	35550	714
542	20231117	113200	1609599000	35600	35600	35600	35600	258
543	20231117	113100	1600414200	35600	35600	35600	35600	40
544	20231117	113000	1598990200	35600	35600	35650	35550	531
545	20231117	112900	1580095750	35650	35650	35650	35650	116
546	20231117	112800	1575960350	35600	35600	35600	35600	36
547	20231117	112700	1574678750	35600	35600	35650	35600	146
548	20231117	112600	1569481000	35600	35600	35600	35600	178
549	20231117	112500	1563144200	35650	35600	35650	35600	2
550	20231117	112400	1563072950	35600	35600	35650	35600	60
551	20231117	112300	1560936700	35600	35600	35650	35600	46
552	20231117	112200	1559298100	35600	35600	35600	35600	24
553	20231117	112100	1558443700	35600	35650	35650	35600	110
554	20231117	112000	1554523600	35650	35600	35650	35600	15
555	20231117	111900	1553988900	35650	35600	35650	35500	303
556	20231117	111800	1543200150	35650	35600	35650	35500	2566
557	20231117	111700	1451815200	35600	35550	35600	35550	404
558	20231117	111600	1437450200	35550	35500	35550	35500	754
559	20231117	111500	1410645800	35500	35500	35500	35500	5
560	20231117	111400	1410468300	35500	35500	35550	35500	339
561	20231117	111300	1398433600	35500	35500	35500	35500	134
562	20231117	111200	1393676600	35500	35500	35500	35500	148
563	20231117	111100	1388422600	35500	35500	35500	35500	277
564	20231117	111000	1378589100	35500	35500	35550	35500	164
565	20231117	110900	1372767050	35500	35500	35550	35500	133
566	20231117	110800	1368044550	35500	35550	35550	35500	205
567	20231117	110700	1360766800	35550	35550	35550	35550	146
568	20231117	110600	1355576500	35550	35500	35550	35500	120
569	20231117	110500	1351315500	35500	35500	35500	35500	1
570	20231117	110400	1351280000	35500	35500	35500	35500	111
571	20231117	110300	1347339500	35500	35500	35550	35500	134
572	20231117	110200	1342581500	35500	35500	35500	35500	476
573	20231117	110100	1325683500	35500	35500	35500	35500	25
574	20231117	110000	1324796000	35500	35500	35500	35500	46
575	20231117	105900	1323163000	35450	35500	35500	35450	49
576	20231117	105800	1321424000	35450	35500	35550	35450	892
577	20231117	105700	1289760350	35500	35500	35500	35500	31
578	20231117	105600	1288659850	35500	35500	35550	35500	170
579	20231117	105500	1282623850	35500	35550	35550	35500	68
580	20231117	105400	1280209300	35500	35550	35550	35500	53
581	20231117	105300	1278325200	35550	35600	35600	35550	509
582	20231117	105200	1260224850	35600	35550	35600	35550	33
583	20231117	105100	1259050600	35550	35550	35550	35500	259
584	20231117	105000	1249843200	35550	35550	35550	35550	109
585	20231117	104900	1245968250	35550	35500	35550	35500	50
586	20231117	104800	1244192100	35500	35500	35500	35500	30
587	20231117	104700	1243127100	35500	35550	35550	35500	22
588	20231117	104600	1242345100	35550	35550	35550	35550	332
589	20231117	104500	1230542500	35600	35600	35600	35600	9
590	20231117	104400	1230222100	35600	35550	35600	35550	42
591	20231117	104300	1228728950	35550	35550	35550	35550	11
592	20231117	104200	1228337900	35550	35550	35550	35550	35
593	20231117	104100	1227093650	35600	35600	35600	35600	12
594	20231117	104000	1226666450	35550	35550	35550	35550	2
595	20231117	103900	1226595350	35550	35550	35550	35550	155
596	20231117	103800	1221085100	35550	35550	35600	35550	260
597	20231117	103700	1211841850	35550	35600	35600	35550	180
598	20231117	103600	1205437450	35600	35550	35600	35550	6
599	20231117	103500	1205223950	35600	35600	35600	35600	10
600	20231117	103400	1204867950	35600	35550	35600	35550	4
601	20231117	103300	1204725600	35550	35550	35550	35550	101
602	20231117	103200	1201135050	35550	35600	35600	35550	70
603	20231117	103100	1198645100	35550	35600	35600	35550	11
604	20231117	103000	1198253800	35550	35550	35600	35550	644
605	20231117	102900	1175354700	35500	35500	35500	35500	103
606	20231117	102800	1171698200	35500	35550	35550	35500	6
607	20231117	102700	1171485100	35550	35500	35550	35500	20
608	20231117	102600	1170774600	35500	35500	35500	35500	121
609	20231117	102500	1166479100	35550	35500	35550	35500	19
610	20231117	102400	1165804300	35500	35600	35600	35500	306
611	20231117	102300	1154926950	35600	35550	35600	35550	5
612	20231117	102200	1154749100	35550	35600	35600	35550	118
613	20231117	102100	1150548450	35600	35600	35600	35600	19
614	20231117	102000	1149872050	35550	35550	35600	35550	164
615	20231117	101900	1144041000	35550	35550	35550	35550	122
616	20231117	101800	1139703900	35550	35600	35600	35550	577
617	20231117	101700	1119191250	35550	35550	35600	35550	166
618	20231117	101600	1113289700	35550	35550	35550	35550	20
619	20231117	101500	1112578700	35550	35550	35550	35550	0
620	20231117	101400	1112578700	35550	35650	35650	35550	745
621	20231117	101300	1086037900	35700	35700	35700	35700	1
622	20231117	101200	1086002200	35650	35650	35700	35650	216
623	20231117	101100	1078296800	35700	35650	35700	35650	135
624	20231117	101000	1073482150	35650	35650	35650	35600	71
625	20231117	100900	1070951050	35650	35650	35650	35650	228
626	20231117	100800	1062822850	35600	35700	35700	35600	265
627	20231117	100700	1053375650	35700	35650	35700	35650	11
628	20231117	100600	1052983450	35700	35700	35700	35650	112
629	20231117	100500	1048986050	35650	35650	35650	35650	112
630	20231117	100400	1044993250	35650	35600	35650	35600	109
631	20231117	100300	1041112400	35600	35700	35700	35600	314
632	20231117	100200	1029917600	35700	35700	35700	35700	25
633	20231117	100100	1029025100	35700	35700	35700	35600	301
634	20231117	100000	1018282850	35700	35700	35700	35700	31
635	20231117	095900	1017176150	35700	35650	35700	35650	510
636	20231117	095800	998990850	35650	35600	35650	35600	33
637	20231117	095700	997815400	35600	35600	35600	35600	6
638	20231117	095600	997601800	35650	35600	35650	35600	854
639	20231117	095500	967190050	35600	35550	35600	35550	132
640	20231117	095400	962497400	35550	35550	35550	35500	122
641	20231117	095300	958163600	35550	35500	35550	35500	251
642	20231117	095200	949243800	35500	35550	35550	35500	67
643	20231117	095100	946862250	35550	35550	35550	35550	1238
644	20231117	095000	902851350	35550	35650	35650	35550	233
645	20231117	094900	894557100	35650	35500	35650	35500	976
646	20231117	094800	859832150	35500	35450	35550	35450	253
647	20231117	094700	850853700	35450	35450	35450	35450	10
648	20231117	094600	850499200	35500	35450	35500	35450	270
649	20231117	094500	840923450	35400	35400	35400	35400	30
650	20231117	094400	839861450	35450	35500	35500	35450	43
651	20231117	094300	838336300	35500	35500	35500	35450	67
652	20231117	094200	835958150	35500	35450	35500	35450	158
653	20231117	094100	830354150	35450	35500	35500	35450	30
654	20231117	094000	829290200	35500	35400	35500	35350	417
655	20231117	093900	814526950	35350	35400	35400	35350	273
656	20231117	093800	804875750	35400	35400	35400	35400	493
657	20231117	093700	787423550	35400	35500	35500	35400	1381
658	20231117	093600	738473500	35500	35550	35550	35500	54
659	20231117	093500	736556450	35500	35600	35600	35500	3044
660	20231117	093400	628282250	35600	35650	35650	35600	6
661	20231117	093300	628068400	35650	35650	35650	35600	95
662	20231117	093200	624686150	35600	35600	35600	35600	110
663	20231117	093100	620770150	35600	35600	35650	35550	517
664	20231117	093000	602371300	35550	35600	35600	35550	279
665	20231117	092900	592440400	35600	35600	35600	35600	88
666	20231117	092800	589307600	35600	35600	35600	35550	80
667	20231117	092700	586462700	35600	35550	35600	35550	175
668	20231117	092600	580236700	35550	35550	35550	35500	119
669	20231117	092500	576008250	35600	35500	35600	35500	1176
670	20231117	092400	534238700	35450	35450	35450	35450	319
671	20231117	092300	522930150	35400	35400	35400	35400	212
672	20231117	092200	515425350	35400	35400	35450	35400	844
673	20231117	092100	485546800	35450	35450	35450	35450	158
674	20231117	092000	479945700	35450	35400	35450	35400	143
675	20231117	091900	474883300	35400	35400	35400	35400	3
676	20231117	091800	474777100	35400	35400	35400	35400	201
677	20231117	091700	467661700	35450	35450	35500	35450	55
678	20231117	091600	465711800	35450	35500	35500	35450	207
679	20231117	091500	458372950	35550	35550	35550	35400	798
680	20231117	091400	430053100	35550	35350	35550	35350	2810
681	20231117	091300	330366200	35400	35350	35400	35300	357
682	20231117	091200	317751600	35350	35300	35350	35250	747
683	20231117	091100	291386350	35300	35350	35350	35300	189
684	20231117	091000	284710350	35350	35500	35500	35350	1233
685	20231117	090900	241083850	35450	35450	35500	35450	837
686	20231117	090800	211412150	35500	35450	35500	35450	87
687	20231117	090700	208324400	35450	35450	35500	35450	804
688	20231117	090600	179817600	35500	35500	35600	35500	189
689	20231117	090500	173107600	35500	35500	35550	35450	310
690	20231117	090400	162113050	35450	35600	35600	35450	59
691	20231117	090300	160019550	35600	35600	35600	35450	234
692	20231117	090200	151710900	35600	35400	35650	35400	1433
693	20231117	090100	100912600	35400	35400	35550	35400	679
694	20231117	090000	76855350	35400	35700	35700	35350	2159