KissMeData/064960/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194100	2351494150	43650	43650	43650	43650	632
3	20231115	194000	2351494150	43650	43650	43650	43650	0
4	20231115	193900	2351494150	43650	43650	43650	43650	0
5	20231115	193800	2351494150	43650	43650	43650	43650	0
6	20231115	193700	2351494150	43650	43650	43650	43650	0
7	20231115	193600	2351494150	43650	43650	43650	43650	0
8	20231115	193500	2351494150	43650	43650	43650	43650	0
9	20231115	193400	2351494150	43650	43650	43650	43650	0
10	20231115	193300	2351494150	43650	43650	43650	43650	0
11	20231115	193200	2351494150	43650	43650	43650	43650	0
12	20231115	193100	2351494150	43650	43650	43650	43650	0
13	20231115	193000	2351494150	43650	43650	43650	43650	0
14	20231115	192900	2351494150	43650	43650	43650	43650	0
15	20231115	192800	2351494150	43650	43650	43650	43650	0
16	20231115	192700	2351494150	43650	43650	43650	43650	0
17	20231115	192600	2351494150	43650	43650	43650	43650	0
18	20231115	192500	2351494150	43650	43650	43650	43650	0
19	20231115	192400	2351494150	43650	43650	43650	43650	0
20	20231115	192300	2351494150	43650	43650	43650	43650	0
21	20231115	192200	2351494150	43650	43650	43650	43650	0
22	20231115	192100	2351494150	43650	43650	43650	43650	0
23	20231115	192000	2351494150	43650	43650	43650	43650	0
24	20231115	191900	2351494150	43650	43650	43650	43650	0
25	20231115	191800	2351494150	43650	43650	43650	43650	0
26	20231115	191700	2351494150	43650	43650	43650	43650	0
27	20231115	191600	2351494150	43650	43650	43650	43650	0
28	20231115	191500	2351494150	43650	43650	43650	43650	0
29	20231115	191400	2351494150	43650	43650	43650	43650	0
30	20231115	191300	2351494150	43650	43650	43650	43650	0
31	20231115	191200	2351494150	43650	43650	43650	43650	0
32	20231115	191100	2351494150	43650	43650	43650	43650	632
33	20231115	191000	2351494150	43650	43650	43650	43650	0
34	20231115	190900	2351494150	43650	43650	43650	43650	0
35	20231115	190800	2351494150	43650	43650	43650	43650	0
36	20231115	190700	2351494150	43650	43650	43650	43650	0
37	20231115	190600	2351494150	43650	43650	43650	43650	0
38	20231115	190500	2351494150	43650	43650	43650	43650	0
39	20231115	190400	2351494150	43650	43650	43650	43650	0
40	20231115	190300	2351494150	43650	43650	43650	43650	0
41	20231115	190200	2351494150	43650	43650	43650	43650	0
42	20231115	190100	2351494150	43650	43650	43650	43650	0
43	20231115	190000	2351494150	43650	43650	43650	43650	0
44	20231115	185900	2351494150	43650	43650	43650	43650	0
45	20231115	185800	2351494150	43650	43650	43650	43650	0
46	20231115	185700	2351494150	43650	43650	43650	43650	0
47	20231115	185600	2351494150	43650	43650	43650	43650	0
48	20231115	185500	2351494150	43650	43650	43650	43650	0
49	20231115	185400	2351494150	43650	43650	43650	43650	0
50	20231115	185300	2351494150	43650	43650	43650	43650	0
51	20231115	185200	2351494150	43650	43650	43650	43650	0
52	20231115	185100	2351494150	43650	43650	43650	43650	0
53	20231115	185000	2351494150	43650	43650	43650	43650	0
54	20231115	184900	2351494150	43650	43650	43650	43650	0
55	20231115	184800	2351494150	43650	43650	43650	43650	0
56	20231115	184700	2351494150	43650	43650	43650	43650	0
57	20231115	184600	2351494150	43650	43650	43650	43650	0
58	20231115	184500	2351494150	43650	43650	43650	43650	0
59	20231115	184400	2351494150	43650	43650	43650	43650	0
60	20231115	184300	2351494150	43650	43650	43650	43650	0
61	20231115	184200	2351494150	43650	43650	43650	43650	0
62	20231115	184100	2351494150	43650	43650	43650	43650	632
63	20231115	184000	2351494150	43650	43650	43650	43650	0
64	20231115	183900	2351494150	43650	43650	43650	43650	0
65	20231115	183800	2351494150	43650	43650	43650	43650	0
66	20231115	183700	2351494150	43650	43650	43650	43650	0
67	20231115	183600	2351494150	43650	43650	43650	43650	0
68	20231115	183500	2351494150	43650	43650	43650	43650	0
69	20231115	183400	2351494150	43650	43650	43650	43650	0
70	20231115	183300	2351494150	43650	43650	43650	43650	0
71	20231115	183200	2351494150	43650	43650	43650	43650	0
72	20231115	183100	2351494150	43650	43650	43650	43650	0
73	20231115	183000	2351494150	43650	43650	43650	43650	0
74	20231115	182900	2351494150	43650	43650	43650	43650	0
75	20231115	182800	2351494150	43650	43650	43650	43650	0
76	20231115	182700	2351494150	43650	43650	43650	43650	0
77	20231115	182600	2351494150	43650	43650	43650	43650	0
78	20231115	182500	2351494150	43650	43650	43650	43650	0
79	20231115	182400	2351494150	43650	43650	43650	43650	0
80	20231115	182300	2351494150	43650	43650	43650	43650	0
81	20231115	182200	2351494150	43650	43650	43650	43650	0
82	20231115	182100	2351494150	43650	43650	43650	43650	0
83	20231115	182000	2351494150	43650	43650	43650	43650	0
84	20231115	181900	2351494150	43650	43650	43650	43650	0
85	20231115	181800	2351494150	43650	43650	43650	43650	0
86	20231115	181700	2351494150	43650	43650	43650	43650	0
87	20231115	181600	2351494150	43650	43650	43650	43650	0
88	20231115	181500	2351494150	43650	43650	43650	43650	0
89	20231115	181400	2351494150	43650	43650	43650	43650	0
90	20231115	181300	2351494150	43650	43650	43650	43650	0
91	20231115	181200	2351494150	43650	43650	43650	43650	0
92	20231115	181100	2351494150	43650	43650	43650	43650	632
93	20231115	181000	2351494150	43650	43650	43650	43650	0
94	20231115	180900	2351494150	43650	43650	43650	43650	0
95	20231115	180800	2351494150	43650	43650	43650	43650	0
96	20231115	180700	2351494150	43650	43650	43650	43650	0
97	20231115	180600	2351494150	43650	43650	43650	43650	0
98	20231115	180500	2351494150	43650	43650	43650	43650	0
99	20231115	180400	2351494150	43650	43650	43650	43650	0
100	20231115	180300	2351494150	43650	43650	43650	43650	0
101	20231115	180200	2351494150	43650	43650	43650	43650	0
102	20231115	180100	2351494150	43650	43650	43650	43650	0
103	20231115	180000	2351494150	43650	43650	43650	43650	0
104	20231115	175900	2351494150	43650	43650	43650	43650	0
105	20231115	175800	2351494150	43650	43650	43650	43650	0
106	20231115	175700	2351494150	43650	43650	43650	43650	0
107	20231115	175600	2351494150	43650	43650	43650	43650	0
108	20231115	175500	2351494150	43650	43650	43650	43650	0
109	20231115	175400	2351494150	43650	43650	43650	43650	0
110	20231115	175300	2351494150	43650	43650	43650	43650	0
111	20231115	175200	2351494150	43650	43650	43650	43650	0
112	20231115	175100	2351494150	43650	43650	43650	43650	0
113	20231115	175000	2351494150	43650	43650	43650	43650	0
114	20231115	174900	2351494150	43650	43650	43650	43650	0
115	20231115	174800	2351494150	43650	43650	43650	43650	0
116	20231115	174700	2351494150	43650	43650	43650	43650	0
117	20231115	174600	2351494150	43650	43650	43650	43650	0
118	20231115	174500	2351494150	43650	43650	43650	43650	0
119	20231115	174400	2351494150	43650	43650	43650	43650	0
120	20231115	174300	2351494150	43650	43650	43650	43650	0
121	20231115	174200	2351494150	43650	43650	43650	43650	0
122	20231115	174100	2351494150	43650	43650	43650	43650	632
123	20231115	174000	2351494150	43650	43650	43650	43650	0
124	20231115	173900	2351494150	43650	43650	43650	43650	0
125	20231115	173800	2351494150	43650	43650	43650	43650	0
126	20231115	173700	2351494150	43650	43650	43650	43650	0
127	20231115	173600	2351494150	43650	43650	43650	43650	0
128	20231115	173500	2351494150	43650	43650	43650	43650	0
129	20231115	173400	2351494150	43650	43650	43650	43650	0
130	20231115	173300	2351494150	43650	43650	43650	43650	0
131	20231115	173200	2351494150	43650	43650	43650	43650	0
132	20231115	173100	2351494150	43650	43650	43650	43650	0
133	20231115	173000	2351494150	43650	43650	43650	43650	0
134	20231115	172900	2351494150	43650	43650	43650	43650	0
135	20231115	172800	2351494150	43650	43650	43650	43650	0
136	20231115	172700	2351494150	43650	43650	43650	43650	0
137	20231115	172600	2351494150	43650	43650	43650	43650	0
138	20231115	172500	2351494150	43650	43650	43650	43650	0
139	20231115	172400	2351494150	43650	43650	43650	43650	0
140	20231115	172300	2351494150	43650	43650	43650	43650	0
141	20231115	172200	2351494150	43650	43650	43650	43650	0
142	20231115	172100	2351494150	43650	43650	43650	43650	0
143	20231115	172000	2351494150	43650	43650	43650	43650	0
144	20231115	171900	2351494150	43650	43650	43650	43650	0
145	20231115	171800	2351494150	43650	43650	43650	43650	0
146	20231115	171700	2351494150	43650	43650	43650	43650	0
147	20231115	171600	2351494150	43650	43650	43650	43650	0
148	20231115	171500	2351494150	43650	43650	43650	43650	0
149	20231115	171400	2351494150	43650	43650	43650	43650	0
150	20231115	171300	2351494150	43650	43650	43650	43650	0
151	20231115	171200	2351494150	43650	43650	43650	43650	0
152	20231115	171100	2351494150	43650	43650	43650	43650	632
153	20231115	171000	2351494150	43650	43650	43650	43650	0
154	20231115	170900	2351494150	43650	43650	43650	43650	0
155	20231115	170800	2351494150	43650	43650	43650	43650	0
156	20231115	170700	2351494150	43650	43650	43650	43650	0
157	20231115	170600	2351494150	43650	43650	43650	43650	0
158	20231115	170500	2351494150	43650	43650	43650	43650	0
159	20231115	170400	2351494150	43650	43650	43650	43650	0
160	20231115	170300	2351494150	43650	43650	43650	43650	0
161	20231115	170200	2351494150	43650	43650	43650	43650	0
162	20231115	170100	2351494150	43650	43650	43650	43650	0
163	20231115	170000	2351494150	43650	43650	43650	43650	0
164	20231115	165900	2351494150	43650	43650	43650	43650	0
165	20231115	165800	2351494150	43650	43650	43650	43650	0
166	20231115	165700	2351494150	43650	43650	43650	43650	0
167	20231115	165600	2351494150	43650	43650	43650	43650	0
168	20231115	165500	2351494150	43650	43650	43650	43650	0
169	20231115	165400	2351494150	43650	43650	43650	43650	0
170	20231115	165300	2351494150	43650	43650	43650	43650	0
171	20231115	165200	2351494150	43650	43650	43650	43650	0
172	20231115	165100	2351494150	43650	43650	43650	43650	0
173	20231115	165000	2351494150	43650	43650	43650	43650	0
174	20231115	164900	2351494150	43650	43650	43650	43650	0
175	20231115	164800	2351494150	43650	43650	43650	43650	0
176	20231115	164700	2351494150	43650	43650	43650	43650	0
177	20231115	164600	2351494150	43650	43650	43650	43650	0
178	20231115	164500	2351494150	43650	43650	43650	43650	0
179	20231115	164400	2351494150	43650	43650	43650	43650	0
180	20231115	164300	2351494150	43650	43650	43650	43650	0
181	20231115	164200	2351494150	43650	43650	43650	43650	0
182	20231115	164100	2351494150	43650	43650	43650	43650	632
183	20231115	164000	2351494150	43650	43650	43650	43650	0
184	20231115	163900	2351494150	43650	43650	43650	43650	0
185	20231115	163800	2351494150	43650	43650	43650	43650	0
186	20231115	163700	2351494150	43650	43650	43650	43650	0
187	20231115	163600	2351494150	43650	43650	43650	43650	0
188	20231115	163500	2351494150	43650	43650	43650	43650	0
189	20231115	163400	2351494150	43650	43650	43650	43650	0
190	20231115	163300	2351494150	43650	43650	43650	43650	0
191	20231115	163200	2351494150	43650	43650	43650	43650	0
192	20231115	163100	2351494150	43650	43650	43650	43650	0
193	20231115	163000	2351494150	43650	43650	43650	43650	0
194	20231115	162900	2351494150	43650	43650	43650	43650	0
195	20231115	162800	2351494150	43650	43650	43650	43650	0
196	20231115	162700	2351494150	43650	43650	43650	43650	0
197	20231115	162600	2351494150	43650	43650	43650	43650	0
198	20231115	162500	2351494150	43650	43650	43650	43650	0
199	20231115	162400	2351494150	43650	43650	43650	43650	0
200	20231115	162300	2351494150	43650	43650	43650	43650	0
201	20231115	162200	2351494150	43650	43650	43650	43650	0
202	20231115	162100	2351494150	43650	43650	43650	43650	0
203	20231115	162000	2351494150	43650	43650	43650	43650	0
204	20231115	161900	2351494150	43650	43650	43650	43650	0
205	20231115	161800	2351494150	43650	43650	43650	43650	0
206	20231115	161700	2351494150	43650	43650	43650	43650	0
207	20231115	161600	2351494150	43650	43650	43650	43650	0
208	20231115	161500	2351494150	43650	43650	43650	43650	0
209	20231115	161400	2351494150	43650	43650	43650	43650	0
210	20231115	161300	2351494150	43650	43650	43650	43650	0
211	20231115	161200	2351494150	43650	43650	43650	43650	0
212	20231115	161100	2351494150	43650	43650	43650	43650	632
213	20231115	161000	2351494150	43650	43650	43650	43650	0
214	20231115	160900	2351494150	43650	43650	43650	43650	0
215	20231115	160800	2351494150	43650	43650	43650	43650	0
216	20231115	160700	2351494150	43650	43650	43650	43650	0
217	20231115	160600	2351494150	43650	43650	43650	43650	0
218	20231115	160500	2351494150	43650	43650	43650	43650	0
219	20231115	160400	2351494150	43650	43650	43650	43650	0
220	20231115	160300	2351494150	43650	43650	43650	43650	0
221	20231115	160200	2351494150	43650	43650	43650	43650	0
222	20231115	160100	2351494150	43650	43650	43650	43650	0
223	20231115	160000	2351494150	43650	43650	43650	43650	0
224	20231115	155900	2351494150	43650	43650	43650	43650	0
225	20231115	155800	2351494150	43650	43650	43650	43650	0
226	20231115	155700	2351494150	43650	43650	43650	43650	0
227	20231115	155600	2351494150	43650	43650	43650	43650	0
228	20231115	155500	2351494150	43650	43650	43650	43650	0
229	20231115	155400	2351494150	43650	43650	43650	43650	0
230	20231115	155300	2351494150	43650	43650	43650	43650	0
231	20231115	155200	2351494150	43650	43650	43650	43650	0
232	20231115	155100	2351494150	43650	43650	43650	43650	0
233	20231115	155000	2351494150	43650	43650	43650	43650	0
234	20231115	154900	2351494150	43650	43650	43650	43650	0
235	20231115	154800	2351494150	43650	43650	43650	43650	0
236	20231115	154700	2351494150	43650	43650	43650	43650	0
237	20231115	154600	2351494150	43650	43650	43650	43650	0
238	20231115	154500	2351494150	43650	43650	43650	43650	0
239	20231115	154400	2351494150	43650	43650	43650	43650	0
240	20231115	154300	2351494150	43650	43650	43650	43650	0
241	20231115	154200	2351494150	43650	43650	43650	43650	0
242	20231115	154100	2351494150	43650	43650	43650	43650	632
243	20231115	154000	2351494150	43650	43650	43650	43650	0
244	20231115	153900	2351494150	43650	43650	43650	43650	0
245	20231115	153800	2351494150	43650	43650	43650	43650	0
246	20231115	153700	2351494150	43650	43650	43650	43650	0
247	20231115	153600	2351494150	43650	43650	43650	43650	0
248	20231115	153500	2351494150	43650	43650	43650	43650	0
249	20231115	153400	2351494150	43650	43650	43650	43650	0
250	20231115	153300	2351494150	43650	43650	43650	43650	0
251	20231115	153200	2351494150	43650	43650	43650	43650	0
252	20231115	153100	2351494150	43650	43650	43650	43650	0
253	20231115	153000	2351494150	43650	43650	43650	43650	632
254	20231115	152900	2323907350	43700	43700	43700	43700	0
255	20231115	152800	2323907350	43700	43700	43700	43700	0
256	20231115	152700	2323907350	43700	43700	43700	43700	0
257	20231115	152600	2323907350	43700	43700	43700	43700	0
258	20231115	152500	2323907350	43700	43700	43700	43700	0
259	20231115	152400	2323907350	43700	43700	43700	43700	0
260	20231115	152300	2323907350	43700	43700	43700	43700	0
261	20231115	152200	2323907350	43700	43700	43700	43700	0
262	20231115	152100	2323907350	43700	43700	43700	43700	0
263	20231115	152000	2323907350	43700	43700	43700	43700	0
264	20231115	151900	2323907350	43700	43650	43700	43600	199
265	20231115	151800	2315221700	43650	43650	43700	43650	118
266	20231115	151700	2310070950	43650	43650	43650	43650	18
267	20231115	151600	2309285250	43650	43650	43650	43650	37
268	20231115	151500	2307670200	43650	43650	43650	43650	0
269	20231115	151400	2307670200	43650	43650	43650	43650	91
270	20231115	151300	2303698050	43650	43650	43650	43650	119
271	20231115	151200	2298503700	43650	43650	43650	43650	78
272	20231115	151100	2295099000	43650	43650	43650	43650	58
273	20231115	151000	2292567300	43650	43650	43650	43650	79
274	20231115	150900	2289118950	43650	43650	43650	43650	28
275	20231115	150800	2287896750	43650	43700	43700	43650	79
276	20231115	150700	2284448350	43650	43650	43650	43650	1
277	20231115	150600	2284404700	43650	43700	43700	43650	193
278	20231115	150500	2275970650	43700	43700	43700	43700	0
279	20231115	150400	2275970650	43700	43700	43700	43700	0
280	20231115	150300	2275970650	43700	43700	43700	43700	25
281	20231115	150200	2274878150	43700	43700	43700	43700	10
282	20231115	150100	2274441150	43650	43700	43700	43650	259
283	20231115	150000	2263122900	43700	43700	43700	43700	0
284	20231115	145900	2263122900	43700	43700	43700	43700	76
285	20231115	145800	2259801700	43700	43700	43700	43650	192
286	20231115	145700	2251411500	43650	43700	43700	43650	172
287	20231115	145600	2243895900	43700	43750	43750	43700	202
288	20231115	145500	2235066650	43700	43750	43750	43700	59
289	20231115	145400	2232486400	43700	43750	43750	43700	61
290	20231115	145300	2229818800	43750	43750	43750	43750	37
291	20231115	145200	2228200050	43750	43750	43750	43700	97
292	20231115	145100	2223957050	43700	43700	43750	43700	80
293	20231115	145000	2220459150	43700	43750	43750	43700	53
294	20231115	144900	2218141150	43700	43700	43750	43700	74
295	20231115	144800	2214905500	43750	43700	43750	43700	40
296	20231115	144700	2213155600	43750	43750	43750	43750	74
297	20231115	144600	2209918100	43750	43700	43750	43700	49
298	20231115	144500	2207774400	43750	43750	43750	43700	89
299	20231115	144400	2203881350	43750	43750	43750	43750	46
300	20231115	144300	2201868850	43700	43700	43750	43700	50
301	20231115	144200	2199681950	43700	43750	43750	43700	65
302	20231115	144100	2196839150	43750	43700	43750	43700	92
303	20231115	144000	2192816900	43750	43700	43750	43700	64
304	20231115	143900	2190018200	43750	43750	43800	43750	63
305	20231115	143800	2187260050	43800	43800	43800	43750	102
306	20231115	143700	2182793800	43750	43800	43800	43750	60
307	20231115	143600	2180166950	43800	43750	43800	43750	56
308	20231115	143500	2177714350	43750	43800	43800	43750	61
309	20231115	143400	2175043700	43750	43800	43800	43750	61
310	20231115	143300	2172373100	43750	43800	43800	43750	98
311	20231115	143200	2168081850	43750	43800	43800	43750	44
312	20231115	143100	2166155200	43850	43850	43850	43800	87
313	20231115	143000	2162340850	43850	43850	43850	43850	38
314	20231115	142900	2160674550	43850	43850	43850	43850	38
315	20231115	142800	2159008250	43750	43750	43750	43750	2
316	20231115	142700	2158920750	43800	43750	43800	43750	287
317	20231115	142600	2146351150	43750	43800	43800	43750	53
318	20231115	142500	2144029900	43800	43750	43800	43750	63
319	20231115	142400	2141271750	43800	43850	43850	43750	99
320	20231115	142300	2136934450	43800	43800	43800	43800	37
321	20231115	142200	2135313850	43750	43850	43850	43750	60
322	20231115	142100	2132684850	43800	43850	43850	43800	67
323	20231115	142000	2129748000	43850	43850	43850	43850	38
324	20231115	141900	2128081700	43800	43800	43850	43800	99
325	20231115	141800	2123743650	43850	43850	43850	43800	224
326	20231115	141700	2113929850	43850	43850	43850	43800	104
327	20231115	141600	2109370900	43800	43850	43850	43800	45
328	20231115	141500	2107397700	43850	43850	43850	43850	49
329	20231115	141400	2105249050	43850	43850	43850	43850	41
330	20231115	141300	2103451200	43850	43850	43850	43850	45
331	20231115	141200	2101477950	43850	43850	43850	43800	57
332	20231115	141100	2098979300	43850	43900	43900	43850	145
333	20231115	141000	2092618800	43900	43900	43900	43850	78
334	20231115	140900	2089194700	43900	43900	43900	43900	37
335	20231115	140800	2087570400	43900	43900	43900	43900	45
336	20231115	140700	2085594900	43900	43900	43900	43900	37
337	20231115	140600	2083970600	43900	43850	43900	43850	39
338	20231115	140500	2082258550	43900	43900	43900	43900	46
339	20231115	140400	2080239150	43900	43850	43900	43850	39
340	20231115	140300	2078527150	43900	43900	43900	43900	116
341	20231115	140200	2073434750	43900	43900	43900	43900	38
342	20231115	140100	2071766550	43900	43900	43900	43900	43
343	20231115	140000	2069878850	43900	43900	43900	43900	52
344	20231115	135900	2067596050	43900	43850	43900	43850	462
345	20231115	135800	2047331700	43850	43850	43850	43850	53
346	20231115	135700	2045007650	43850	43850	43850	43850	152
347	20231115	135600	2038342450	43850	43850	43850	43850	37
348	20231115	135500	2036720000	43850	43800	43850	43750	144
349	20231115	135400	2030412950	43750	43700	43750	43700	293
350	20231115	135300	2017595200	43700	43750	43750	43700	48
351	20231115	135200	2015495700	43700	43700	43750	43700	94
352	20231115	135100	2011386050	43750	43700	43750	43700	59
353	20231115	135000	2008805850	43750	43700	43750	43700	57
354	20231115	134900	2006313100	43700	43700	43750	43700	67
355	20231115	134800	2003383950	43700	43700	43700	43700	44
356	20231115	134700	2001461150	43700	43700	43700	43700	34
357	20231115	134600	1999975350	43700	43700	43700	43700	48
358	20231115	134500	1997877750	43700	43700	43700	43700	19
359	20231115	134400	1997047450	43700	43750	43750	43700	62
360	20231115	134300	1994337850	43700	43700	43700	43700	36
361	20231115	134200	1992764650	43750	43700	43750	43700	34
362	20231115	134100	1991278450	43700	43700	43700	43700	32
363	20231115	134000	1989880050	43700	43700	43700	43700	9
364	20231115	133900	1989486750	43700	43700	43700	43700	60
365	20231115	133800	1986864750	43700	43700	43700	43700	23
366	20231115	133700	1985859650	43700	43700	43750	43700	35
367	20231115	133600	1984329750	43700	43700	43700	43700	64
368	20231115	133500	1981532950	43700	43700	43700	43700	29
369	20231115	133400	1980265650	43750	43700	43750	43700	48
370	20231115	133300	1978167650	43700	43700	43700	43700	36
371	20231115	133200	1976594450	43700	43700	43750	43700	28
372	20231115	133100	1975370500	43700	43700	43700	43700	31
373	20231115	133000	1974015800	43700	43700	43700	43700	23
374	20231115	132900	1973010700	43700	43700	43700	43700	34
375	20231115	132800	1971524900	43700	43700	43700	43700	33
376	20231115	132700	1970082800	43700	43700	43700	43700	14
377	20231115	132600	1969471000	43700	43700	43700	43700	23
378	20231115	132500	1968465900	43700	43700	43700	43700	1
379	20231115	132400	1968422200	43700	43650	43700	43650	188
380	20231115	132300	1960208250	43650	43650	43650	43650	13
381	20231115	132200	1959640800	43650	43700	43700	43650	39
382	20231115	132100	1957938050	43700	43700	43700	43700	21
383	20231115	132000	1957020350	43700	43700	43700	43700	37
384	20231115	131900	1955403450	43750	43750	43750	43750	8
385	20231115	131800	1955053450	43750	43700	43750	43700	223
386	20231115	131700	1945298350	43700	43700	43700	43700	67
387	20231115	131600	1942370450	43700	43700	43700	43700	34
388	20231115	131500	1940884650	43700	43700	43700	43700	12
389	20231115	131400	1940360250	43700	43700	43750	43700	64
390	20231115	131300	1937563050	43700	43700	43700	43700	15
391	20231115	131200	1936907550	43700	43700	43750	43700	37
392	20231115	131100	1935290350	43700	43700	43700	43700	0
393	20231115	131000	1935290350	43700	43700	43700	43700	0
394	20231115	130900	1935290350	43700	43700	43700	43700	0
395	20231115	130800	1935290350	43700	43700	43700	43700	39
396	20231115	130700	1933586050	43700	43700	43700	43700	173
397	20231115	130600	1926025950	43650	43650	43650	43650	0
398	20231115	130500	1926025950	43650	43700	43700	43650	4
399	20231115	130400	1925851250	43700	43700	43700	43700	9
400	20231115	130300	1925457950	43700	43700	43700	43700	0
401	20231115	130200	1925457950	43700	43700	43700	43700	42
402	20231115	130100	1923622550	43700	43600	43700	43600	505
403	20231115	130000	1901568250	43600	43700	43700	43600	2106
404	20231115	125900	1809550700	43700	43750	43750	43700	317
405	20231115	125800	1795683650	43800	43750	43800	43750	46
406	20231115	125700	1793670700	43800	43750	43800	43750	78
407	20231115	125600	1790258100	43750	43750	43750	43750	20
408	20231115	125500	1789383100	43800	43800	43800	43800	23
409	20231115	125400	1788375700	43750	43750	43750	43750	1
410	20231115	125300	1788331950	43750	43800	43800	43750	52
411	20231115	125200	1786056550	43750	43750	43750	43750	15
412	20231115	125100	1785400300	43750	43800	43800	43750	9
413	20231115	125000	1785006150	43750	43750	43750	43750	10
414	20231115	124900	1784568650	43750	43750	43750	43750	28
415	20231115	124800	1783343650	43800	43800	43800	43750	35
416	20231115	124700	1781811450	43750	43750	43750	43750	1
417	20231115	124600	1781767700	43750	43750	43750	43750	2
418	20231115	124500	1781680200	43750	43750	43750	43750	69
419	20231115	124400	1778661450	43750	43750	43750	43750	8
420	20231115	124300	1778311450	43800	43750	43800	43750	8
421	20231115	124200	1777961100	43750	43750	43750	43750	0
422	20231115	124100	1777961100	43750	43800	43800	43750	99
423	20231115	124000	1773625050	43800	43800	43800	43750	73
424	20231115	123900	1770430050	43750	43750	43750	43750	23
425	20231115	123800	1769423800	43800	43800	43800	43800	8
426	20231115	123700	1769073400	43800	43800	43800	43800	0
427	20231115	123600	1769073400	43800	43800	43800	43800	0
428	20231115	123500	1769073400	43800	43800	43800	43800	15
429	20231115	123400	1768416400	43800	43800	43800	43800	0
430	20231115	123300	1768416400	43800	43800	43800	43800	276
431	20231115	123200	1756327600	43750	43750	43750	43750	15
432	20231115	123100	1755671350	43750	43750	43750	43750	17
433	20231115	123000	1754927600	43750	43800	43800	43750	74
434	20231115	122900	1751686800	43800	43750	43800	43750	23
435	20231115	122800	1750680200	43750	43750	43750	43750	44
436	20231115	122700	1748755200	43800	43750	43800	43750	25
437	20231115	122600	1747661100	43800	43750	43800	43750	2
438	20231115	122500	1747573550	43800	43800	43800	43800	8
439	20231115	122400	1747223150	43750	43750	43750	43750	11
440	20231115	122300	1746741900	43750	43750	43750	43750	0
441	20231115	122200	1746741900	43750	43750	43750	43750	0
442	20231115	122100	1746741900	43750	43750	43750	43750	27
443	20231115	122000	1745560650	43750	43750	43750	43750	0
444	20231115	121900	1745560650	43750	43750	43750	43700	225
445	20231115	121800	1735717350	43750	43750	43750	43750	37
446	20231115	121700	1734098600	43700	43850	43850	43700	1387
447	20231115	121600	1673329500	43850	43850	43850	43850	20
448	20231115	121500	1672452500	43850	43850	43850	43850	178
449	20231115	121400	1664647200	43850	43850	43850	43850	39
450	20231115	121300	1662937050	43850	43850	43850	43850	0
451	20231115	121200	1662937050	43850	43850	43850	43850	2
452	20231115	121100	1662849350	43850	43900	43900	43850	309
453	20231115	121000	1649284700	43850	43850	43850	43850	0
454	20231115	120900	1649284700	43850	43850	43850	43850	5
455	20231115	120800	1649065450	43900	43900	43900	43900	0
456	20231115	120700	1649065450	43900	43900	43900	43850	34
457	20231115	120600	1647573400	43900	43900	43900	43900	200
458	20231115	120500	1638793400	43800	43800	43800	43800	2
459	20231115	120400	1638705800	43850	43900	43900	43850	24
460	20231115	120300	1637652700	43900	43900	43900	43900	0
461	20231115	120200	1637652700	43900	43900	43900	43900	8
462	20231115	120100	1637301500	43850	43850	43850	43850	22
463	20231115	120000	1636336800	43850	43900	43900	43850	129
464	20231115	115900	1630676650	43850	43850	43850	43850	128
465	20231115	115800	1625063850	43800	43800	43850	43800	352
466	20231115	115700	1609631250	43800	43800	43800	43800	1
467	20231115	115600	1609587450	43800	43800	43800	43800	39
468	20231115	115500	1607879250	43800	43800	43800	43800	1
469	20231115	115400	1607835450	43800	43850	43850	43800	186
470	20231115	115300	1599680550	43900	43900	43900	43900	0
471	20231115	115200	1599680550	43900	43900	43900	43900	1
472	20231115	115100	1599636650	43900	43850	43900	43850	80
473	20231115	115000	1596128300	43850	43850	43850	43850	2
474	20231115	114900	1596040600	43850	43850	43850	43850	0
475	20231115	114800	1596040600	43850	43800	43850	43800	311
476	20231115	114700	1582404600	43850	43850	43850	43850	0
477	20231115	114600	1582404600	43850	43800	43850	43800	11
478	20231115	114500	1581922350	43750	43750	43750	43750	1
479	20231115	114400	1581878600	43750	43750	43750	43750	0
480	20231115	114300	1581878600	43750	43750	43750	43750	19
481	20231115	114200	1581047350	43800	43800	43800	43800	60
482	20231115	114100	1578419350	43800	43800	43800	43800	58
483	20231115	114000	1575878950	43800	43800	43800	43800	10
484	20231115	113900	1575440950	43800	43800	43800	43800	4
485	20231115	113800	1575265750	43850	43850	43850	43850	8
486	20231115	113700	1574914950	43850	43850	43850	43850	0
487	20231115	113600	1574914950	43850	43850	43850	43850	7
488	20231115	113500	1574608000	43850	43850	43850	43850	0
489	20231115	113400	1574608000	43850	43800	43850	43800	133
490	20231115	113300	1568781600	43800	43800	43800	43800	8
491	20231115	113200	1568431200	43850	43850	43850	43850	1
492	20231115	113100	1568387350	43800	43800	43800	43800	8
493	20231115	113000	1568036950	43800	43800	43800	43800	2
494	20231115	112900	1567949350	43800	43800	43800	43800	23
495	20231115	112800	1566941950	43800	43800	43800	43800	114
496	20231115	112700	1561948750	43800	43800	43800	43750	29
497	20231115	112600	1560678600	43800	43800	43800	43800	9
498	20231115	112500	1560284400	43800	43800	43800	43800	25
499	20231115	112400	1559189400	43750	43800	43800	43750	114
500	20231115	112300	1554199550	43800	43800	43800	43800	20
501	20231115	112200	1553323550	43800	43800	43800	43800	135
502	20231115	112100	1547410550	43750	43750	43750	43750	0
503	20231115	112000	1547410550	43750	43800	43800	43750	37
504	20231115	111900	1545791650	43800	43750	43800	43750	309
505	20231115	111800	1532258600	43750	43750	43750	43750	17
506	20231115	111700	1531514850	43750	43750	43750	43750	176
507	20231115	111600	1523814850	43750	43750	43750	43750	232
508	20231115	111500	1513664850	43750	43800	43800	43750	30
509	20231115	111400	1512352000	43750	43750	43750	43750	0
510	20231115	111300	1512352000	43750	43750	43750	43750	30
511	20231115	111200	1511039500	43750	43750	43750	43750	51
512	20231115	111100	1508808250	43750	43750	43750	43750	3
513	20231115	111000	1508677000	43750	43750	43750	43750	16
514	20231115	110900	1507977000	43750	43750	43750	43750	20
515	20231115	110800	1507102000	43750	43750	43750	43750	16
516	20231115	110700	1506402000	43750	43850	43850	43750	728
517	20231115	110600	1474507800	43850	43850	43850	43850	0
518	20231115	110500	1474507800	43850	43850	43850	43850	25
519	20231115	110400	1473411550	43900	43900	43900	43900	0
520	20231115	110300	1473411550	43900	43900	43900	43900	1
521	20231115	110200	1473367650	43900	43900	43900	43900	11
522	20231115	110100	1472884750	43900	43900	43900	43900	0
523	20231115	110000	1472884750	43900	43900	43900	43900	49
524	20231115	105900	1470733650	43850	43850	43850	43850	1
525	20231115	105800	1470689800	43850	43850	43850	43850	128
526	20231115	105700	1465077000	43850	43850	43850	43850	8
527	20231115	105600	1464726200	43850	43850	43850	43800	518
528	20231115	105500	1442012900	43850	43900	43900	43850	94
529	20231115	105400	1437890550	43850	43900	43900	43850	188
530	20231115	105300	1429646500	43850	43850	43850	43800	198
531	20231115	105200	1420965000	43850	43850	43850	43850	277
532	20231115	105100	1408818550	43900	43900	43900	43900	81
533	20231115	105000	1405262650	43950	43950	43950	43950	97
534	20231115	104900	1400999500	43950	43950	43950	43950	53
535	20231115	104800	1398670150	44000	44000	44000	44000	152
536	20231115	104700	1391982150	44000	44000	44000	44000	3
537	20231115	104600	1391850150	44000	44000	44000	44000	18
538	20231115	104500	1391058150	44050	44050	44050	44050	1
539	20231115	104400	1391014100	44000	44000	44000	44000	0
540	20231115	104300	1391014100	44000	44000	44000	44000	7
541	20231115	104200	1390706100	44050	43850	44050	43850	401
542	20231115	104100	1373105300	43850	43950	43950	43850	221
543	20231115	104000	1363408850	44000	44000	44000	44000	0
544	20231115	103900	1363408850	44000	44000	44000	44000	0
545	20231115	103800	1363408850	44000	44000	44000	44000	234
546	20231115	103700	1353112850	44050	44150	44150	44050	228
547	20231115	103600	1343062750	44150	44150	44150	44150	0
548	20231115	103500	1343062750	44150	44150	44150	44150	154
549	20231115	103400	1336263650	44150	44150	44150	44150	3
550	20231115	103300	1336131200	44200	44150	44200	44150	309
551	20231115	103200	1322473450	44150	44150	44150	44150	124
552	20231115	103100	1316998850	44100	44100	44100	44100	169
553	20231115	103000	1309545950	44100	44150	44150	44100	174
554	20231115	102900	1301865550	44100	44100	44100	44100	21
555	20231115	102800	1300939450	44200	44300	44300	44200	245
556	20231115	102700	1290109750	44200	44200	44200	44200	1
557	20231115	102600	1290065550	44300	44300	44300	44300	45
558	20231115	102500	1288072050	44300	44350	44350	44300	62
559	20231115	102400	1285322900	44300	44300	44300	44300	0
560	20231115	102300	1285322900	44300	44300	44300	44300	35
561	20231115	102200	1283772400	44250	44250	44250	44250	0
562	20231115	102100	1283772400	44250	44300	44300	44250	45
563	20231115	102000	1281781050	44300	44400	44400	44300	190
564	20231115	101900	1273349750	44450	44600	44600	44450	21
565	20231115	101800	1272415450	44600	44600	44600	44600	111
566	20231115	101700	1267464850	44600	44600	44600	44550	336
567	20231115	101600	1252479550	44600	44550	44600	44550	236
568	20231115	101500	1241955000	44650	44600	44650	44600	860
569	20231115	101400	1203584700	44500	44600	44600	44500	275
570	20231115	101300	1191319800	44600	44550	44600	44550	501
571	20231115	101200	1168989400	44500	44550	44550	44500	534
572	20231115	101100	1145199750	44550	44500	44550	44500	469
573	20231115	101000	1124324100	44450	44450	44450	44450	177
574	20231115	100900	1116456450	44400	44450	44450	44400	149
575	20231115	100800	1109838200	44450	44500	44500	44450	513
576	20231115	100700	1087031800	44500	44350	44550	44350	1306
577	20231115	100600	1029008350	44300	44200	44300	44200	237
578	20231115	100500	1018517650	44200	44200	44200	44200	251
579	20231115	100400	1007423450	44200	44300	44300	44200	383
580	20231115	100300	990484750	44300	44300	44300	44300	222
581	20231115	100200	980650150	44300	44300	44300	44300	461
582	20231115	100100	960227850	44300	44250	44300	44150	482
583	20231115	100000	938897450	44250	44100	44250	44100	180
584	20231115	095900	930952700	44050	44000	44050	44000	168
585	20231115	095800	923552550	44000	43950	44000	43950	126
586	20231115	095700	918011600	43900	43800	43900	43800	523
587	20231115	095600	895080850	43750	43750	43750	43750	0
588	20231115	095500	895080850	43750	43850	43850	43750	146
589	20231115	095400	888685750	43850	43850	43850	43850	196
590	20231115	095300	880091150	43850	43850	43850	43850	196
591	20231115	095200	871496550	43800	43800	43800	43800	0
592	20231115	095100	871496550	43800	43650	43800	43650	226
593	20231115	095000	861615900	43650	43650	43650	43600	240
594	20231115	094900	851147400	43650	43650	43650	43650	113
595	20231115	094800	846214950	43650	43650	43650	43650	162
596	20231115	094700	839143650	43650	43650	43650	43650	187
597	20231115	094600	830981100	43650	43600	43650	43600	150
598	20231115	094500	824440850	43600	43650	43650	43600	18
599	20231115	094400	823655950	43600	43750	43750	43600	245
600	20231115	094300	812951600	43800	43800	43800	43800	483
601	20231115	094200	791796200	43800	43850	43850	43800	33
602	20231115	094100	790350650	43850	43850	43850	43850	14
603	20231115	094000	789736750	43800	43900	43900	43800	68
604	20231115	093900	786754750	43900	43950	43950	43900	422
605	20231115	093800	768213400	44000	44000	44050	43950	1023
606	20231115	093700	723184600	44050	44050	44050	44050	10
607	20231115	093600	722744100	44050	44050	44050	44050	268
608	20231115	093500	710938700	44000	44000	44000	44000	0
609	20231115	093400	710938700	44000	44000	44000	44000	22
610	20231115	093300	709970700	44000	44000	44000	44000	0
611	20231115	093200	709970700	44000	44000	44000	44000	52
612	20231115	093100	707682700	44000	44000	44000	44000	230
613	20231115	093000	697562700	44000	43950	44000	43950	45
614	20231115	092900	695582750	43950	44050	44050	43950	200
615	20231115	092800	686784400	44050	44050	44050	44050	170
616	20231115	092700	679295900	44050	44200	44200	43850	1126
617	20231115	092600	629652150	44250	44250	44300	44250	465
618	20231115	092500	609060950	44250	44250	44250	44250	20
619	20231115	092400	608175950	44250	44350	44350	44200	131
620	20231115	092300	602375850	44400	44450	44450	44400	238
621	20231115	092200	591807950	44450	44450	44450	44450	0
622	20231115	092100	591807950	44450	44500	44500	44450	93
623	20231115	092000	587670950	44600	44500	44600	44500	187
624	20231115	091900	579335250	44450	44550	44550	44450	420
625	20231115	091800	560650700	44550	44600	44650	44500	304
626	20231115	091700	547103150	44750	44900	44900	44750	449
627	20231115	091600	526960600	45000	44800	45000	44800	1243
628	20231115	091500	471110050	44800	44300	44800	44300	3021
629	20231115	091400	336576900	44300	44300	44350	44300	225
630	20231115	091300	326607050	44300	44300	44300	44300	728
631	20231115	091200	294356650	44300	44300	44300	44300	92
632	20231115	091100	290281050	44300	44300	44300	44300	137
633	20231115	091000	284211950	44300	44400	44450	44300	996
634	20231115	090900	240012750	44400	44350	44400	44350	169
635	20231115	090800	232512050	44350	44200	44350	44200	663
636	20231115	090700	203146650	44200	44150	44250	44150	119
637	20231115	090600	197885450	44100	43950	44100	43950	151
638	20231115	090500	191236650	43750	43750	43750	43750	0
639	20231115	090400	191236650	43750	44300	44300	43750	376
640	20231115	090300	174701900	44300	44500	44500	44300	352
641	20231115	090200	159097150	44500	44200	44500	44050	1589
642	20231115	090100	88672400	44200	44450	44500	44050	624
643	20231115	090000	61027900	44500	43850	44500	43800	1386