KissMeData/108670/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	195600	1917749600	43850	43850	43850	43850	403
3	20231123	195500	1917749600	43850	43850	43850	43850	0
4	20231123	195400	1917749600	43850	43850	43850	43850	0
5	20231123	195300	1917749600	43850	43850	43850	43850	0
6	20231123	195200	1917749600	43850	43850	43850	43850	0
7	20231123	195100	1917749600	43850	43850	43850	43850	0
8	20231123	195000	1917749600	43850	43850	43850	43850	0
9	20231123	194900	1917749600	43850	43850	43850	43850	0
10	20231123	194800	1917749600	43850	43850	43850	43850	0
11	20231123	194700	1917749600	43850	43850	43850	43850	0
12	20231123	194600	1917749600	43850	43850	43850	43850	0
13	20231123	194500	1917749600	43850	43850	43850	43850	0
14	20231123	194400	1917749600	43850	43850	43850	43850	0
15	20231123	194300	1917749600	43850	43850	43850	43850	0
16	20231123	194200	1917749600	43850	43850	43850	43850	0
17	20231123	194100	1917749600	43850	43850	43850	43850	0
18	20231123	194000	1917749600	43850	43850	43850	43850	0
19	20231123	193900	1917749600	43850	43850	43850	43850	0
20	20231123	193800	1917749600	43850	43850	43850	43850	0
21	20231123	193700	1917749600	43850	43850	43850	43850	0
22	20231123	193600	1917749600	43850	43850	43850	43850	0
23	20231123	193500	1917749600	43850	43850	43850	43850	0
24	20231123	193400	1917749600	43850	43850	43850	43850	0
25	20231123	193300	1917749600	43850	43850	43850	43850	0
26	20231123	193200	1917749600	43850	43850	43850	43850	0
27	20231123	193100	1917749600	43850	43850	43850	43850	0
28	20231123	193000	1917749600	43850	43850	43850	43850	0
29	20231123	192900	1917749600	43850	43850	43850	43850	0
30	20231123	192800	1917749600	43850	43850	43850	43850	0
31	20231123	192700	1917749600	43850	43850	43850	43850	0
32	20231123	192600	1917749600	43850	43850	43850	43850	403
33	20231123	192500	1917749600	43850	43850	43850	43850	0
34	20231123	192400	1917749600	43850	43850	43850	43850	0
35	20231123	192300	1917749600	43850	43850	43850	43850	0
36	20231123	192200	1917749600	43850	43850	43850	43850	0
37	20231123	192100	1917749600	43850	43850	43850	43850	0
38	20231123	192000	1917749600	43850	43850	43850	43850	0
39	20231123	191900	1917749600	43850	43850	43850	43850	0
40	20231123	191800	1917749600	43850	43850	43850	43850	0
41	20231123	191700	1917749600	43850	43850	43850	43850	0
42	20231123	191600	1917749600	43850	43850	43850	43850	0
43	20231123	191500	1917749600	43850	43850	43850	43850	0
44	20231123	191400	1917749600	43850	43850	43850	43850	0
45	20231123	191300	1917749600	43850	43850	43850	43850	0
46	20231123	191200	1917749600	43850	43850	43850	43850	0
47	20231123	191100	1917749600	43850	43850	43850	43850	0
48	20231123	191000	1917749600	43850	43850	43850	43850	0
49	20231123	190900	1917749600	43850	43850	43850	43850	0
50	20231123	190800	1917749600	43850	43850	43850	43850	0
51	20231123	190700	1917749600	43850	43850	43850	43850	0
52	20231123	190600	1917749600	43850	43850	43850	43850	0
53	20231123	190500	1917749600	43850	43850	43850	43850	0
54	20231123	190400	1917749600	43850	43850	43850	43850	0
55	20231123	190300	1917749600	43850	43850	43850	43850	0
56	20231123	190200	1917749600	43850	43850	43850	43850	0
57	20231123	190100	1917749600	43850	43850	43850	43850	0
58	20231123	190000	1917749600	43850	43850	43850	43850	0
59	20231123	185900	1917749600	43850	43850	43850	43850	0
60	20231123	185800	1917749600	43850	43850	43850	43850	0
61	20231123	185700	1917749600	43850	43850	43850	43850	0
62	20231123	185600	1917749600	43850	43850	43850	43850	403
63	20231123	185500	1917749600	43850	43850	43850	43850	0
64	20231123	185400	1917749600	43850	43850	43850	43850	0
65	20231123	185300	1917749600	43850	43850	43850	43850	0
66	20231123	185200	1917749600	43850	43850	43850	43850	0
67	20231123	185100	1917749600	43850	43850	43850	43850	0
68	20231123	185000	1917749600	43850	43850	43850	43850	0
69	20231123	184900	1917749600	43850	43850	43850	43850	0
70	20231123	184800	1917749600	43850	43850	43850	43850	0
71	20231123	184700	1917749600	43850	43850	43850	43850	0
72	20231123	184600	1917749600	43850	43850	43850	43850	0
73	20231123	184500	1917749600	43850	43850	43850	43850	0
74	20231123	184400	1917749600	43850	43850	43850	43850	0
75	20231123	184300	1917749600	43850	43850	43850	43850	0
76	20231123	184200	1917749600	43850	43850	43850	43850	0
77	20231123	184100	1917749600	43850	43850	43850	43850	0
78	20231123	184000	1917749600	43850	43850	43850	43850	0
79	20231123	183900	1917749600	43850	43850	43850	43850	0
80	20231123	183800	1917749600	43850	43850	43850	43850	0
81	20231123	183700	1917749600	43850	43850	43850	43850	0
82	20231123	183600	1917749600	43850	43850	43850	43850	0
83	20231123	183500	1917749600	43850	43850	43850	43850	0
84	20231123	183400	1917749600	43850	43850	43850	43850	0
85	20231123	183300	1917749600	43850	43850	43850	43850	0
86	20231123	183200	1917749600	43850	43850	43850	43850	0
87	20231123	183100	1917749600	43850	43850	43850	43850	0
88	20231123	183000	1917749600	43850	43850	43850	43850	0
89	20231123	182900	1917749600	43850	43850	43850	43850	0
90	20231123	182800	1917749600	43850	43850	43850	43850	0
91	20231123	182700	1917749600	43850	43850	43850	43850	0
92	20231123	182600	1917749600	43850	43850	43850	43850	403
93	20231123	182500	1917749600	43850	43850	43850	43850	0
94	20231123	182400	1917749600	43850	43850	43850	43850	0
95	20231123	182300	1917749600	43850	43850	43850	43850	0
96	20231123	182200	1917749600	43850	43850	43850	43850	0
97	20231123	182100	1917749600	43850	43850	43850	43850	0
98	20231123	182000	1917749600	43850	43850	43850	43850	0
99	20231123	181900	1917749600	43850	43850	43850	43850	0
100	20231123	181800	1917749600	43850	43850	43850	43850	0
101	20231123	181700	1917749600	43850	43850	43850	43850	0
102	20231123	181600	1917749600	43850	43850	43850	43850	0
103	20231123	181500	1917749600	43850	43850	43850	43850	0
104	20231123	181400	1917749600	43850	43850	43850	43850	0
105	20231123	181300	1917749600	43850	43850	43850	43850	0
106	20231123	181200	1917749600	43850	43850	43850	43850	0
107	20231123	181100	1917749600	43850	43850	43850	43850	0
108	20231123	181000	1917749600	43850	43850	43850	43850	0
109	20231123	180900	1917749600	43850	43850	43850	43850	0
110	20231123	180800	1917749600	43850	43850	43850	43850	0
111	20231123	180700	1917749600	43850	43850	43850	43850	0
112	20231123	180600	1917749600	43850	43850	43850	43850	0
113	20231123	180500	1917749600	43850	43850	43850	43850	0
114	20231123	180400	1917749600	43850	43850	43850	43850	0
115	20231123	180300	1917749600	43850	43850	43850	43850	0
116	20231123	180200	1917749600	43850	43850	43850	43850	0
117	20231123	180100	1917749600	43850	43850	43850	43850	0
118	20231123	180000	1917749600	43850	43850	43850	43850	0
119	20231123	175900	1917749600	43850	43850	43850	43850	0
120	20231123	175800	1917749600	43850	43850	43850	43850	0
121	20231123	175700	1917749600	43850	43850	43850	43850	0
122	20231123	175600	1917749600	43850	43850	43850	43850	403
123	20231123	175500	1917749600	43850	43850	43850	43850	0
124	20231123	175400	1917749600	43850	43850	43850	43850	0
125	20231123	175300	1917749600	43850	43850	43850	43850	0
126	20231123	175200	1917749600	43850	43850	43850	43850	0
127	20231123	175100	1917749600	43850	43850	43850	43850	0
128	20231123	175000	1917749600	43850	43850	43850	43850	0
129	20231123	174900	1917749600	43850	43850	43850	43850	0
130	20231123	174800	1917749600	43850	43850	43850	43850	0
131	20231123	174700	1917749600	43850	43850	43850	43850	0
132	20231123	174600	1917749600	43850	43850	43850	43850	0
133	20231123	174500	1917749600	43850	43850	43850	43850	0
134	20231123	174400	1917749600	43850	43850	43850	43850	0
135	20231123	174300	1917749600	43850	43850	43850	43850	0
136	20231123	174200	1917749600	43850	43850	43850	43850	0
137	20231123	174100	1917749600	43850	43850	43850	43850	0
138	20231123	174000	1917749600	43850	43850	43850	43850	0
139	20231123	173900	1917749600	43850	43850	43850	43850	0
140	20231123	173800	1917749600	43850	43850	43850	43850	0
141	20231123	173700	1917749600	43850	43850	43850	43850	0
142	20231123	173600	1917749600	43850	43850	43850	43850	0
143	20231123	173500	1917749600	43850	43850	43850	43850	0
144	20231123	173400	1917749600	43850	43850	43850	43850	0
145	20231123	173300	1917749600	43850	43850	43850	43850	0
146	20231123	173200	1917749600	43850	43850	43850	43850	0
147	20231123	173100	1917749600	43850	43850	43850	43850	0
148	20231123	173000	1917749600	43850	43850	43850	43850	0
149	20231123	172900	1917749600	43850	43850	43850	43850	0
150	20231123	172800	1917749600	43850	43850	43850	43850	0
151	20231123	172700	1917749600	43850	43850	43850	43850	0
152	20231123	172600	1917749600	43850	43850	43850	43850	403
153	20231123	172500	1917749600	43850	43850	43850	43850	0
154	20231123	172400	1917749600	43850	43850	43850	43850	0
155	20231123	172300	1917749600	43850	43850	43850	43850	0
156	20231123	172200	1917749600	43850	43850	43850	43850	0
157	20231123	172100	1917749600	43850	43850	43850	43850	0
158	20231123	172000	1917749600	43850	43850	43850	43850	0
159	20231123	171900	1917749600	43850	43850	43850	43850	0
160	20231123	171800	1917749600	43850	43850	43850	43850	0
161	20231123	171700	1917749600	43850	43850	43850	43850	0
162	20231123	171600	1917749600	43850	43850	43850	43850	0
163	20231123	171500	1917749600	43850	43850	43850	43850	0
164	20231123	171400	1917749600	43850	43850	43850	43850	0
165	20231123	171300	1917749600	43850	43850	43850	43850	0
166	20231123	171200	1917749600	43850	43850	43850	43850	0
167	20231123	171100	1917749600	43850	43850	43850	43850	0
168	20231123	171000	1917749600	43850	43850	43850	43850	0
169	20231123	170900	1917749600	43850	43850	43850	43850	0
170	20231123	170800	1917749600	43850	43850	43850	43850	0
171	20231123	170700	1917749600	43850	43850	43850	43850	0
172	20231123	170600	1917749600	43850	43850	43850	43850	0
173	20231123	170500	1917749600	43850	43850	43850	43850	0
174	20231123	170400	1917749600	43850	43850	43850	43850	0
175	20231123	170300	1917749600	43850	43850	43850	43850	0
176	20231123	170200	1917749600	43850	43850	43850	43850	0
177	20231123	170100	1917749600	43850	43850	43850	43850	0
178	20231123	170000	1917749600	43850	43850	43850	43850	0
179	20231123	165900	1917749600	43850	43850	43850	43850	0
180	20231123	165800	1917749600	43850	43850	43850	43850	0
181	20231123	165700	1917749600	43850	43850	43850	43850	0
182	20231123	165600	1917749600	43850	43850	43850	43850	403
183	20231123	165500	1917749600	43850	43850	43850	43850	0
184	20231123	165400	1917749600	43850	43850	43850	43850	0
185	20231123	165300	1917749600	43850	43850	43850	43850	0
186	20231123	165200	1917749600	43850	43850	43850	43850	0
187	20231123	165100	1917749600	43850	43850	43850	43850	0
188	20231123	165000	1917749600	43850	43850	43850	43850	0
189	20231123	164900	1917749600	43850	43850	43850	43850	0
190	20231123	164800	1917749600	43850	43850	43850	43850	0
191	20231123	164700	1917749600	43850	43850	43850	43850	0
192	20231123	164600	1917749600	43850	43850	43850	43850	0
193	20231123	164500	1917749600	43850	43850	43850	43850	0
194	20231123	164400	1917749600	43850	43850	43850	43850	0
195	20231123	164300	1917749600	43850	43850	43850	43850	0
196	20231123	164200	1917749600	43850	43850	43850	43850	0
197	20231123	164100	1917749600	43850	43850	43850	43850	0
198	20231123	164000	1917749600	43850	43850	43850	43850	0
199	20231123	163900	1917749600	43850	43850	43850	43850	0
200	20231123	163800	1917749600	43850	43850	43850	43850	0
201	20231123	163700	1917749600	43850	43850	43850	43850	0
202	20231123	163600	1917749600	43850	43850	43850	43850	0
203	20231123	163500	1917749600	43850	43850	43850	43850	0
204	20231123	163400	1917749600	43850	43850	43850	43850	0
205	20231123	163300	1917749600	43850	43850	43850	43850	0
206	20231123	163200	1917749600	43850	43850	43850	43850	0
207	20231123	163100	1917749600	43850	43850	43850	43850	0
208	20231123	163000	1917749600	43850	43850	43850	43850	0
209	20231123	162900	1917749600	43850	43850	43850	43850	0
210	20231123	162800	1917749600	43850	43850	43850	43850	0
211	20231123	162700	1917749600	43850	43850	43850	43850	0
212	20231123	162600	1917749600	43850	43850	43850	43850	403
213	20231123	162500	1917749600	43850	43850	43850	43850	0
214	20231123	162400	1917749600	43850	43850	43850	43850	0
215	20231123	162300	1917749600	43850	43850	43850	43850	0
216	20231123	162200	1917749600	43850	43850	43850	43850	0
217	20231123	162100	1917749600	43850	43850	43850	43850	0
218	20231123	162000	1917749600	43850	43850	43850	43850	0
219	20231123	161900	1917749600	43850	43850	43850	43850	0
220	20231123	161800	1917749600	43850	43850	43850	43850	0
221	20231123	161700	1917749600	43850	43850	43850	43850	0
222	20231123	161600	1917749600	43850	43850	43850	43850	0
223	20231123	161500	1917749600	43850	43850	43850	43850	0
224	20231123	161400	1917749600	43850	43850	43850	43850	0
225	20231123	161300	1917749600	43850	43850	43850	43850	0
226	20231123	161200	1917749600	43850	43850	43850	43850	0
227	20231123	161100	1917749600	43850	43850	43850	43850	0
228	20231123	161000	1917749600	43850	43850	43850	43850	0
229	20231123	160900	1917749600	43850	43850	43850	43850	0
230	20231123	160800	1917749600	43850	43850	43850	43850	0
231	20231123	160700	1917749600	43850	43850	43850	43850	0
232	20231123	160600	1917749600	43850	43850	43850	43850	0
233	20231123	160500	1917749600	43850	43850	43850	43850	0
234	20231123	160400	1917749600	43850	43850	43850	43850	0
235	20231123	160300	1917749600	43850	43850	43850	43850	0
236	20231123	160200	1917749600	43850	43850	43850	43850	0
237	20231123	160100	1917749600	43850	43850	43850	43850	0
238	20231123	160000	1917749600	43850	43850	43850	43850	0
239	20231123	155900	1917749600	43850	43850	43850	43850	0
240	20231123	155800	1917749600	43850	43850	43850	43850	0
241	20231123	155700	1917749600	43850	43850	43850	43850	0
242	20231123	155600	1917749600	43850	43850	43850	43850	403
243	20231123	155500	1917749600	43850	43850	43850	43850	0
244	20231123	155400	1917749600	43850	43850	43850	43850	0
245	20231123	155300	1917749600	43850	43850	43850	43850	0
246	20231123	155200	1917749600	43850	43850	43850	43850	0
247	20231123	155100	1917749600	43850	43850	43850	43850	0
248	20231123	155000	1917749600	43850	43850	43850	43850	0
249	20231123	154900	1917749600	43850	43850	43850	43850	0
250	20231123	154800	1917749600	43850	43850	43850	43850	0
251	20231123	154700	1917749600	43850	43850	43850	43850	0
252	20231123	154600	1917749600	43850	43850	43850	43850	0
253	20231123	154500	1917749600	43850	43850	43850	43850	0
254	20231123	154400	1917749600	43850	43850	43850	43850	0
255	20231123	154300	1917749600	43850	43850	43850	43850	0
256	20231123	154200	1917749600	43850	43850	43850	43850	0
257	20231123	154100	1917749600	43850	43850	43850	43850	0
258	20231123	154000	1917749600	43850	43850	43850	43850	0
259	20231123	153900	1917749600	43850	43850	43850	43850	0
260	20231123	153800	1917749600	43850	43850	43850	43850	0
261	20231123	153700	1917749600	43850	43850	43850	43850	0
262	20231123	153600	1917749600	43850	43850	43850	43850	0
263	20231123	153500	1917749600	43850	43850	43850	43850	0
264	20231123	153400	1917749600	43850	43850	43850	43850	0
265	20231123	153300	1917749600	43850	43850	43850	43850	0
266	20231123	153200	1917749600	43850	43850	43850	43850	0
267	20231123	153100	1917749600	43850	43850	43850	43850	0
268	20231123	153000	1917749600	43850	43850	43850	43850	403
269	20231123	152900	1900078050	43900	43900	43900	43900	0
270	20231123	152800	1900078050	43900	43900	43900	43900	0
271	20231123	152700	1900078050	43900	43900	43900	43900	0
272	20231123	152600	1900078050	43900	43900	43900	43900	0
273	20231123	152500	1900078050	43900	43900	43900	43900	0
274	20231123	152400	1900078050	43900	43900	43900	43900	0
275	20231123	152300	1900078050	43900	43900	43900	43900	0
276	20231123	152200	1900078050	43900	43900	43900	43900	0
277	20231123	152100	1900078050	43900	43900	43900	43900	0
278	20231123	152000	1900078050	43900	43900	43900	43900	0
279	20231123	151900	1900078050	43900	43900	43900	43900	23
280	20231123	151800	1899068350	43650	43700	43700	43650	6
281	20231123	151700	1898806300	43800	43650	43800	43650	63
282	20231123	151600	1896052950	43700	43750	43750	43700	104
283	20231123	151500	1891507150	43700	43700	43750	43700	81
284	20231123	151400	1887967400	43600	43700	43700	43600	29
285	20231123	151300	1886701100	43700	43750	43750	43700	27
286	20231123	151200	1885520600	43800	43800	43800	43800	30
287	20231123	151100	1884206600	43800	43850	43850	43800	81
288	20231123	151000	1880654850	43900	43900	44000	43900	55
289	20231123	150900	1878238450	43950	43950	43950	43900	190
290	20231123	150800	1869888250	43950	44050	44050	43950	399
291	20231123	150700	1852339400	44000	43950	44000	43950	223
292	20231123	150600	1842530150	43950	43950	44000	43950	99
293	20231123	150500	1838176750	43950	43950	44000	43900	146
294	20231123	150400	1831758000	43900	43900	44000	43900	106
295	20231123	150300	1827097800	43900	43900	44000	43900	50
296	20231123	150200	1824898200	43950	43950	44050	43900	179
297	20231123	150100	1817035350	43900	43950	43950	43900	55
298	20231123	150000	1814618750	44050	43850	44050	43850	94
299	20231123	145900	1810485950	43900	43850	44050	43850	162
300	20231123	145800	1803371100	43850	43850	43950	43850	59
301	20231123	145700	1800779300	43800	43850	43950	43800	146
302	20231123	145600	1794377000	43850	43750	43900	43750	105
303	20231123	145500	1789771850	43950	43750	44000	43750	72
304	20231123	145400	1786609500	43800	43900	43900	43800	252
305	20231123	145300	1775562050	44050	43950	44050	43850	405
306	20231123	145200	1757766700	44100	43950	44100	43950	246
307	20231123	145100	1746949550	43950	43950	44050	43950	460
308	20231123	145000	1726715600	43950	43950	44000	43950	60
309	20231123	144900	1724076250	44000	43950	44000	43900	73
310	20231123	144800	1720866100	43950	44000	44000	43900	187
311	20231123	144700	1712649750	43950	43850	43950	43850	28
312	20231123	144600	1711420800	44000	43900	44000	43900	98
313	20231123	144500	1707113400	43850	43800	43950	43800	139
314	20231123	144400	1701013950	43800	43750	43950	43750	103
315	20231123	144300	1696498500	43750	43800	43800	43750	88
316	20231123	144200	1692644350	43950	43850	43950	43850	46
317	20231123	144100	1690624100	43700	43750	43950	43700	106
318	20231123	144000	1685979300	43700	43750	43750	43700	111
319	20231123	143900	1681126300	43950	43700	43950	43700	72
320	20231123	143800	1677971350	43850	43750	43850	43700	92
321	20231123	143700	1673943650	43750	43850	43950	43750	381
322	20231123	143600	1657246000	43950	43850	43950	43850	82
323	20231123	143500	1653646000	43950	43900	43950	43900	46
324	20231123	143400	1651626300	43850	43950	44000	43850	448
325	20231123	143300	1631955050	43900	43900	43950	43900	227
326	20231123	143200	1621980450	43950	43950	43950	43900	167
327	20231123	143100	1614641450	43950	43900	44000	43900	164
328	20231123	143000	1607436550	43950	43900	43950	43900	143
329	20231123	142900	1601153950	43900	43900	43950	43900	90
330	20231123	142800	1597199000	43850	43850	43950	43850	139
331	20231123	142700	1591099850	43900	43850	43950	43850	107
332	20231123	142600	1586400750	43900	44000	44000	43900	416
333	20231123	142500	1568125500	44000	43950	44050	43950	56
334	20231123	142400	1565659450	44050	43950	44050	43950	70
335	20231123	142300	1562578350	43950	43950	44050	43950	162
336	20231123	142200	1555454050	43950	43900	44000	43900	113
337	20231123	142100	1550485250	43900	43900	44000	43900	106
338	20231123	142000	1545822200	43900	43900	44000	43900	153
339	20231123	141900	1539101700	43900	43950	43950	43900	106
340	20231123	141800	1534447500	43950	43850	43950	43850	194
341	20231123	141700	1525927650	43900	43900	43900	43850	192
342	20231123	141600	1517502950	43900	43800	43900	43800	95
343	20231123	141500	1513335000	43800	43850	43850	43800	93
344	20231123	141400	1509257850	43750	43850	43900	43750	232
345	20231123	141300	1499092850	43800	43850	43850	43800	48
346	20231123	141200	1496988150	43800	43800	43850	43800	189
347	20231123	141100	1488703300	43800	43800	43850	43800	299
348	20231123	141000	1475597750	43800	43850	43850	43800	105
349	20231123	140900	1470993800	43850	43800	43850	43750	660
350	20231123	140800	1442059550	43750	43800	43850	43750	71
351	20231123	140700	1438947550	43800	43750	43850	43750	87
352	20231123	140600	1435134900	43750	43800	43900	43750	541
353	20231123	140500	1411422350	43800	43800	43800	43750	242
354	20231123	140400	1400822850	43750	43750	43800	43700	164
355	20231123	140300	1393645550	43750	43750	43800	43700	249
356	20231123	140200	1382754200	43750	43700	43850	43700	187
357	20231123	140100	1374568350	43700	43700	43850	43700	833
358	20231123	140000	1338055650	43650	43750	43800	43650	285
359	20231123	135900	1325588850	43750	43800	43800	43750	114
360	20231123	135800	1320597150	43800	43700	43800	43700	20
361	20231123	135700	1319722400	43800	43700	43800	43700	769
362	20231123	135600	1286092450	43700	43650	43700	43600	76
363	20231123	135500	1282772350	43600	43550	43700	43500	174
364	20231123	135400	1275182650	43600	43600	43700	43600	99
365	20231123	135300	1270861850	43700	43550	43700	43550	47
366	20231123	135200	1268808250	43550	43700	43700	43500	173
367	20231123	135100	1261263100	43700	43750	43800	43700	313
368	20231123	135000	1247569500	43700	43650	43700	43600	747
369	20231123	134900	1214955300	43650	43450	43650	43450	623
370	20231123	134800	1187790350	43550	43400	43650	43400	145
371	20231123	134700	1181474250	43400	43200	43500	43200	236
372	20231123	134600	1171228750	43200	43250	43250	43200	88
373	20231123	134500	1167426850	43250	43200	43250	43200	13
374	20231123	134400	1166864900	43200	43300	43300	43200	14
375	20231123	134300	1166259900	43200	43250	43250	43200	146
376	20231123	134200	1159950800	43150	43150	43150	43150	6
377	20231123	134100	1159691900	43150	43150	43150	43150	13
378	20231123	134000	1159130950	43100	43100	43350	43100	104
379	20231123	133900	1154645050	43200	43100	43200	43100	56
380	20231123	133800	1152228050	43050	43100	43100	43050	94
381	20231123	133700	1148176950	43350	43150	43350	43150	8
382	20231123	133600	1147831350	43100	43150	43200	43050	707
383	20231123	133500	1117348850	43150	43200	43200	43150	110
384	20231123	133400	1112597850	43200	43200	43200	43200	59
385	20231123	133300	1110049050	43300	43200	43300	43200	22
386	20231123	133200	1109097800	43200	43250	43250	43200	120
387	20231123	133100	1103907950	43250	43200	43250	43200	32
388	20231123	133000	1102525200	43200	43200	43200	43200	17
389	20231123	132900	1101790800	43200	43150	43200	43150	156
390	20231123	132800	1095059050	43150	43200	43250	43150	35
391	20231123	132700	1093548300	43150	43150	43150	43150	31
392	20231123	132600	1092210650	43150	43150	43150	43150	93
393	20231123	132500	1088197700	43150	43150	43150	43150	45
394	20231123	132400	1086255950	43150	43150	43150	43150	11
395	20231123	132300	1085781300	43150	43300	43300	43150	110
396	20231123	132200	1081033000	43200	43100	43200	43100	567
397	20231123	132100	1056541250	43100	43150	43150	43100	184
398	20231123	132000	1048606650	43150	43150	43150	43150	13
399	20231123	131900	1048045700	43150	43150	43150	43150	27
400	20231123	131800	1046880650	43150	43150	43150	43150	122
401	20231123	131700	1041616350	43150	43150	43150	43150	191
402	20231123	131600	1033374700	43150	43200	43200	43150	794
403	20231123	131500	999078950	43200	43250	43300	43200	120
404	20231123	131400	993889450	43250	43250	43250	43250	57
405	20231123	131300	991424200	43250	43200	43250	43200	9
406	20231123	131200	991035350	43200	43300	43300	43200	101
407	20231123	131100	986667250	43250	43250	43250	43250	20
408	20231123	131000	985802250	43300	43250	43300	43250	40
409	20231123	130900	984071400	43300	43300	43300	43300	76
410	20231123	130800	980780600	43300	43250	43300	43250	21
411	20231123	130700	979872250	43250	43300	43300	43250	62
412	20231123	130600	977190200	43250	43400	43400	43250	97
413	20231123	130500	972994800	43300	43300	43300	43300	16
414	20231123	130400	972302000	43400	43250	43400	43250	98
415	20231123	130300	968061400	43300	43250	43300	43250	369
416	20231123	130200	952101050	43250	43250	43250	43250	25
417	20231123	130100	951019800	43250	43300	43300	43250	94
418	20231123	130000	946954250	43250	43250	43250	43250	49
419	20231123	125900	944835000	43300	43300	43300	43300	0
420	20231123	125800	944835000	43300	43300	43300	43250	119
421	20231123	125700	939682600	43300	43300	43300	43300	6
422	20231123	125600	939422800	43300	43300	43300	43300	31
423	20231123	125500	938080500	43300	43300	43350	43300	103
424	20231123	125400	933619950	43300	43300	43350	43300	44
425	20231123	125300	931714600	43300	43300	43300	43300	8
426	20231123	125200	931368200	43300	43350	43350	43300	120
427	20231123	125100	926166400	43350	43300	43350	43300	20
428	20231123	125000	925300300	43300	43300	43350	43300	76
429	20231123	124900	922008900	43300	43300	43300	43300	82
430	20231123	124800	918458300	43300	43300	43300	43300	0
431	20231123	124700	918458300	43300	43300	43300	43250	147
432	20231123	124600	912093500	43300	43300	43300	43300	33
433	20231123	124500	910664600	43250	43250	43250	43250	33
434	20231123	124400	909237350	43250	43300	43300	43200	110
435	20231123	124300	904483700	43250	43250	43250	43200	23
436	20231123	124200	903489200	43200	43200	43250	43200	15
437	20231123	124100	902840950	43250	43400	43400	43250	90
438	20231123	124000	898948150	43250	43250	43250	43200	24
439	20231123	123900	897910250	43250	43250	43250	43250	12
440	20231123	123800	897391250	43250	43250	43250	43250	130
441	20231123	123700	891768750	43250	43250	43250	43250	5
442	20231123	123600	891552500	43250	43250	43250	43250	19
443	20231123	123500	890730750	43250	43250	43250	43250	89
444	20231123	123400	886881500	43250	43250	43250	43250	55
445	20231123	123300	884502750	43250	43250	43250	43250	201
446	20231123	123200	875809500	43350	43300	43350	43250	50
447	20231123	123100	873644100	43250	43250	43250	43250	3
448	20231123	123000	873514350	43250	43200	43250	43200	115
449	20231123	122900	868546000	43250	43200	43250	43200	22
450	20231123	122800	867595400	43200	43200	43200	43200	0
451	20231123	122700	867595400	43200	43200	43200	43200	126
452	20231123	122600	862152200	43200	43200	43200	43200	26
453	20231123	122500	861029000	43200	43200	43200	43200	11
454	20231123	122400	860553800	43350	43150	43350	43150	147
455	20231123	122300	854201900	43150	43150	43200	43150	51
456	20231123	122200	851999050	43150	43150	43350	43150	40
457	20231123	122100	850271800	43200	43200	43200	43150	95
458	20231123	122000	846171900	43200	43200	43200	43150	32
459	20231123	121900	844789800	43200	43150	43200	43150	18
460	20231123	121800	844012550	43200	43200	43200	43200	97
461	20231123	121700	839822150	43200	43200	43250	43200	283
462	20231123	121600	827596200	43150	43200	43200	43150	369
463	20231123	121500	811657550	43200	43200	43250	43200	36
464	20231123	121400	810101250	43200	43200	43200	43200	11
465	20231123	121300	809626050	43200	43250	43250	43200	120
466	20231123	121200	804441850	43300	43200	43300	43200	13
467	20231123	121100	803879850	43300	43200	43300	43200	8
468	20231123	121000	803534050	43250	43200	43250	43200	115
469	20231123	120900	798564850	43200	43200	43200	43200	51
470	20231123	120800	796361650	43250	43250	43250	43250	60
471	20231123	120700	793766650	43250	43300	43300	43250	89
472	20231123	120600	789917350	43300	43250	43300	43250	47
473	20231123	120500	787884050	43250	43250	43300	43250	30
474	20231123	120400	786586500	43250	43250	43300	43250	101
475	20231123	120300	782217950	43300	43300	43300	43300	0
476	20231123	120200	782217950	43300	43300	43300	43250	53
477	20231123	120100	779924950	43250	43250	43300	43250	174
478	20231123	120000	772399250	43250	43250	43250	43250	41
479	20231123	115900	770626000	43300	43250	43350	43250	140
480	20231123	115800	764566700	43300	43300	43300	43300	32
481	20231123	115700	763181100	43250	43300	43300	43250	39
482	20231123	115600	761494050	43250	43300	43350	43250	117
483	20231123	115500	756428950	43300	43300	43300	43300	89
484	20231123	115400	752575250	43300	43300	43300	43300	26
485	20231123	115300	751449450	43300	43350	43350	43300	82
486	20231123	115200	747895650	43400	43350	43400	43300	122
487	20231123	115100	742610700	43350	43350	43350	43350	42
488	20231123	115000	740790000	43350	43400	43450	43350	30
489	20231123	114900	739488250	43400	43450	43450	43400	27
490	20231123	114800	738315300	43450	43450	43450	43450	35
491	20231123	114700	736794550	43500	43400	43500	43400	54
492	20231123	114600	734446250	43600	43400	43600	43400	11
493	20231123	114500	733968150	43400	43350	43400	43350	35
494	20231123	114400	732450100	43350	43450	43450	43350	126
495	20231123	114300	726985350	43400	43400	43400	43350	13
496	20231123	114200	726421500	43400	43350	43400	43350	168
497	20231123	114100	719135200	43350	43400	43400	43250	104
498	20231123	114000	714626900	43450	43200	43450	43200	24
499	20231123	113900	713588350	43200	43200	43200	43200	82
500	20231123	113800	710045950	43200	43200	43250	43200	305
501	20231123	113700	696857900	43200	43350	43350	43200	649
502	20231123	113600	668770800	43350	43350	43350	43350	91
503	20231123	113500	664825950	43350	43350	43350	43350	57
504	20231123	113400	662355000	43400	43350	43400	43350	57
505	20231123	113300	659884000	43350	43400	43450	43350	156
506	20231123	113200	653117250	43400	43400	43400	43400	57
507	20231123	113100	650643450	43400	43350	43400	43350	113
508	20231123	113000	645744400	43350	43400	43400	43350	174
509	20231123	112900	638196900	43350	43550	43550	43350	2870
510	20231123	112800	513400750	43550	43550	43550	43550	5
511	20231123	112700	513183000	43550	43550	43550	43550	360
512	20231123	112600	497505000	43550	43550	43550	43550	50
513	20231123	112500	495327500	43550	43550	43550	43550	107
514	20231123	112400	490667650	43550	43550	43600	43550	304
515	20231123	112300	477428400	43550	43550	43550	43550	18
516	20231123	112200	476644500	43550	43550	43550	43550	122
517	20231123	112100	471331400	43550	43550	43550	43550	20
518	20231123	112000	470460400	43550	43550	43600	43550	27
519	20231123	111900	469284000	43550	43550	43600	43550	92
520	20231123	111800	465277250	43550	43600	43600	43550	17
521	20231123	111700	464536600	43600	43550	43600	43550	143
522	20231123	111600	458301850	43550	43550	43600	43550	120
523	20231123	111500	453075700	43550	43600	43600	43550	16
524	20231123	111400	452378750	43600	43600	43600	43600	7
525	20231123	111300	452073550	43550	43550	43650	43550	281
526	20231123	111200	439824000	43600	43600	43600	43600	139
527	20231123	111100	433763600	43600	43600	43600	43550	138
528	20231123	111000	427751450	43600	43550	43600	43550	13
529	20231123	110900	427184950	43550	43600	43600	43550	213
530	20231123	110800	417898450	43600	43650	43650	43550	314
531	20231123	110700	404220050	43650	43600	43650	43600	106
532	20231123	110600	399593750	43650	43550	43650	43550	8
533	20231123	110500	399245150	43600	43600	43600	43600	191
534	20231123	110400	390917550	43600	43600	43600	43600	93
535	20231123	110300	386862750	43600	43600	43600	43600	0
536	20231123	110200	386862750	43600	43600	43650	43600	107
537	20231123	110100	382197050	43650	43650	43650	43650	70
538	20231123	110000	379141550	43650	43650	43700	43650	27
539	20231123	105900	377962950	43650	43650	43650	43650	128
540	20231123	105800	372375750	43650	43650	43650	43650	12
541	20231123	105700	371851950	43650	43650	43700	43650	22
542	20231123	105600	370891200	43650	43700	43700	43650	120
543	20231123	105500	365652400	43700	43700	43750	43700	13
544	20231123	105400	365084200	43700	43700	43700	43700	96
545	20231123	105300	360889000	43700	43700	43700	43650	72
546	20231123	105200	357743050	43650	43650	43650	43650	19
547	20231123	105100	356913700	43650	43650	43650	43650	92
548	20231123	105000	352897900	43700	43700	43700	43650	62
549	20231123	104900	350191150	43650	43650	43650	43650	54
550	20231123	104800	347834050	43650	43650	43650	43650	109
551	20231123	104700	343076200	43650	43650	43700	43650	14
552	20231123	104600	342465000	43650	43650	43750	43650	200
553	20231123	104500	333730650	43650	43650	43650	43650	88
554	20231123	104400	329889450	43650	43650	43650	43600	209
555	20231123	104300	320767700	43600	43600	43600	43600	64
556	20231123	104200	317977300	43650	43650	43650	43650	16
557	20231123	104100	317278900	43650	43700	43700	43650	6
558	20231123	104000	317016950	43600	43600	43600	43600	18
559	20231123	103900	316232150	43650	43700	43700	43650	128
560	20231123	103800	310643100	43700	43700	43700	43700	3
561	20231123	103700	310512000	43700	43700	43700	43700	96
562	20231123	103600	306316800	43700	43750	43800	43650	34
563	20231123	103500	304831550	43750	43750	43750	43750	0
564	20231123	103400	304831550	43750	43800	43800	43750	6
565	20231123	103300	304569000	43750	43750	43750	43750	35
566	20231123	103200	303037750	43750	43700	43750	43650	74
567	20231123	103100	299805250	43650	43650	43650	43650	10
568	20231123	103000	299368750	43700	43650	43700	43650	14
569	20231123	102900	298757400	43650	43650	43650	43650	27
570	20231123	102800	297578850	43600	43550	43600	43550	16
571	20231123	102700	296881750	43550	43550	43600	43550	121
572	20231123	102600	291612150	43550	43550	43550	43550	447
573	20231123	102500	272145300	43600	43600	43600	43600	333
574	20231123	102400	257626500	43600	43600	43600	43600	29
575	20231123	102300	256362100	43600	43650	43650	43600	956
576	20231123	102200	214667050	43700	43700	43700	43700	23
577	20231123	102100	213661950	43700	43700	43700	43700	30
578	20231123	102000	212350950	43700	43700	43700	43700	6
579	20231123	101900	212088750	43700	43700	43700	43700	0
580	20231123	101800	212088750	43700	43700	43700	43700	23
581	20231123	101700	211083650	43800	43800	43800	43800	4
582	20231123	101600	210908450	43800	43800	43800	43800	0
583	20231123	101500	210908450	43800	43800	43800	43800	6
584	20231123	101400	210645650	43800	43800	43800	43800	36
585	20231123	101300	209068850	43800	43700	43800	43700	117
586	20231123	101200	203953850	43700	43700	43700	43700	3
587	20231123	101100	203822750	43650	43650	43700	43650	222
588	20231123	101000	194131700	43650	43600	43750	43600	22
589	20231123	100900	193172050	43550	43600	43600	43550	35
590	20231123	100800	191647650	43550	43600	43600	43550	14
591	20231123	100700	191037300	43600	43600	43950	43600	246
592	20231123	100600	180292100	43600	43600	43600	43600	20
593	20231123	100500	179420100	43600	43650	43700	43600	66
594	20231123	100400	176542150	43600	43650	43650	43600	37
595	20231123	100300	174928300	43700	43700	43700	43650	50
596	20231123	100200	172745600	43650	43650	43650	43650	29
597	20231123	100100	171479750	43650	43650	43700	43650	31
598	20231123	100000	170126500	43650	43650	43700	43650	51
599	20231123	095900	167900300	43550	43650	43700	43550	282
600	20231123	095800	155593300	43650	43650	43650	43650	41
601	20231123	095700	153803650	43650	43750	43750	43650	245
602	20231123	095600	143108900	43650	43700	43700	43650	80
603	20231123	095500	139613900	43700	43700	43700	43650	16
604	20231123	095400	138915400	43700	43700	43700	43700	46
605	20231123	095300	136905200	43700	43650	43700	43600	48
606	20231123	095200	134809250	43650	43700	43800	43650	101
607	20231123	095100	130398500	43700	43800	43800	43700	220
608	20231123	095000	120774700	43800	43800	43800	43800	31
609	20231123	094900	119416900	43800	43800	43850	43800	46
610	20231123	094800	117402050	43800	43800	43850	43800	37
611	20231123	094700	115781050	43800	43800	43850	43800	39
612	20231123	094600	114072350	43800	43800	43800	43800	15
613	20231123	094500	113415350	43850	43800	43850	43800	32
614	20231123	094400	112013600	43800	43850	43850	43800	17
615	20231123	094300	111268800	43850	43900	43900	43850	275
616	20231123	094200	99203550	43900	43900	43900	43900	30
617	20231123	094100	97886550	44000	44000	44000	44000	19
618	20231123	094000	97050550	44000	43900	44000	43900	94
619	20231123	093900	92916050	44000	43950	44000	43950	12
620	20231123	093800	92388450	43950	43900	43950	43900	33
621	20231123	093700	90939550	43950	43950	43950	43950	3
622	20231123	093600	90807700	43900	43900	43900	43900	24
623	20231123	093500	89754100	43900	43900	43900	43900	11
624	20231123	093400	89271200	43850	43850	43850	43850	0
625	20231123	093300	89271200	43850	43850	43850	43850	0
626	20231123	093200	89271200	43850	43850	43850	43850	80
627	20231123	093100	85763200	43800	43800	43850	43800	133
628	20231123	093000	79932800	43850	43850	43850	43800	61
629	20231123	092900	77260450	43850	43850	43850	43850	24
630	20231123	092800	76208050	43800	43850	43850	43800	290
631	20231123	092700	63495850	43900	44050	44050	43900	199
632	20231123	092600	54757700	44050	44050	44050	44050	2
633	20231123	092500	54669600	43950	43950	43950	43950	20
634	20231123	092400	53790600	43950	43950	43950	43950	0
635	20231123	092300	53790600	43950	43950	43950	43950	0
636	20231123	092200	53790600	43950	44000	44000	43950	81
637	20231123	092100	50228350	44000	44100	44100	44000	127
638	20231123	092000	44638400	44100	44200	44200	44100	17
639	20231123	091900	43888350	44300	44300	44300	44300	4
640	20231123	091800	43711150	44300	44300	44300	44300	179
641	20231123	091700	35781450	44300	44250	44300	44250	21
642	20231123	091600	34851850	44200	44200	44200	44200	0
643	20231123	091500	34851850	44200	44200	44200	44200	0
644	20231123	091400	34851850	44200	44200	44200	44200	15
645	20231123	091300	34188850	44200	44200	44200	44200	0
646	20231123	091200	34188850	44200	44200	44200	44200	2
647	20231123	091100	34100450	44200	44200	44200	44200	0
648	20231123	091000	34100450	44200	44150	44200	44150	198
649	20231123	090900	25348950	44150	44150	44150	44150	82
650	20231123	090800	21728650	44000	44050	44050	44000	50
651	20231123	090700	19528600	44000	44000	44000	44000	0
652	20231123	090600	19528600	44000	44000	44000	44000	40
653	20231123	090500	17768600	44200	44100	44200	44000	280
654	20231123	090400	5442150	44150	44200	44200	44150	5
655	20231123	090300	5221200	44200	44200	44200	44200	94
656	20231123	090200	1066400	44350	44350	44350	44350	0
657	20231123	090100	1066400	44350	44350	44350	44350	0
658	20231123	090000	1066400	44350	44450	44450	44350	24