KissMeData/108670/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200900	1743779900	41500	41500	41500	41500	614
3	20231106	200800	1743779900	41500	41500	41500	41500	0
4	20231106	200700	1743779900	41500	41500	41500	41500	0
5	20231106	200600	1743779900	41500	41500	41500	41500	0
6	20231106	200500	1743779900	41500	41500	41500	41500	0
7	20231106	200400	1743779900	41500	41500	41500	41500	0
8	20231106	200300	1743779900	41500	41500	41500	41500	0
9	20231106	200200	1743779900	41500	41500	41500	41500	0
10	20231106	200100	1743779900	41500	41500	41500	41500	0
11	20231106	200000	1743779900	41500	41500	41500	41500	0
12	20231106	195900	1743779900	41500	41500	41500	41500	0
13	20231106	195800	1743779900	41500	41500	41500	41500	0
14	20231106	195700	1743779900	41500	41500	41500	41500	0
15	20231106	195600	1743779900	41500	41500	41500	41500	0
16	20231106	195500	1743779900	41500	41500	41500	41500	0
17	20231106	195400	1743779900	41500	41500	41500	41500	0
18	20231106	195300	1743779900	41500	41500	41500	41500	0
19	20231106	195200	1743779900	41500	41500	41500	41500	0
20	20231106	195100	1743779900	41500	41500	41500	41500	0
21	20231106	195000	1743779900	41500	41500	41500	41500	0
22	20231106	194900	1743779900	41500	41500	41500	41500	0
23	20231106	194800	1743779900	41500	41500	41500	41500	0
24	20231106	194700	1743779900	41500	41500	41500	41500	0
25	20231106	194600	1743779900	41500	41500	41500	41500	0
26	20231106	194500	1743779900	41500	41500	41500	41500	0
27	20231106	194400	1743779900	41500	41500	41500	41500	0
28	20231106	194300	1743779900	41500	41500	41500	41500	0
29	20231106	194200	1743779900	41500	41500	41500	41500	0
30	20231106	194100	1743779900	41500	41500	41500	41500	0
31	20231106	194000	1743779900	41500	41500	41500	41500	0
32	20231106	193900	1743779900	41500	41500	41500	41500	614
33	20231106	193800	1743779900	41500	41500	41500	41500	0
34	20231106	193700	1743779900	41500	41500	41500	41500	0
35	20231106	193600	1743779900	41500	41500	41500	41500	0
36	20231106	193500	1743779900	41500	41500	41500	41500	0
37	20231106	193400	1743779900	41500	41500	41500	41500	0
38	20231106	193300	1743779900	41500	41500	41500	41500	0
39	20231106	193200	1743779900	41500	41500	41500	41500	0
40	20231106	193100	1743779900	41500	41500	41500	41500	0
41	20231106	193000	1743779900	41500	41500	41500	41500	0
42	20231106	192900	1743779900	41500	41500	41500	41500	0
43	20231106	192800	1743779900	41500	41500	41500	41500	0
44	20231106	192700	1743779900	41500	41500	41500	41500	0
45	20231106	192600	1743779900	41500	41500	41500	41500	0
46	20231106	192500	1743779900	41500	41500	41500	41500	0
47	20231106	192400	1743779900	41500	41500	41500	41500	0
48	20231106	192300	1743779900	41500	41500	41500	41500	0
49	20231106	192200	1743779900	41500	41500	41500	41500	0
50	20231106	192100	1743779900	41500	41500	41500	41500	0
51	20231106	192000	1743779900	41500	41500	41500	41500	0
52	20231106	191900	1743779900	41500	41500	41500	41500	0
53	20231106	191800	1743779900	41500	41500	41500	41500	0
54	20231106	191700	1743779900	41500	41500	41500	41500	0
55	20231106	191600	1743779900	41500	41500	41500	41500	0
56	20231106	191500	1743779900	41500	41500	41500	41500	0
57	20231106	191400	1743779900	41500	41500	41500	41500	0
58	20231106	191300	1743779900	41500	41500	41500	41500	0
59	20231106	191200	1743779900	41500	41500	41500	41500	0
60	20231106	191100	1743779900	41500	41500	41500	41500	0
61	20231106	191000	1743779900	41500	41500	41500	41500	0
62	20231106	190900	1743779900	41500	41500	41500	41500	614
63	20231106	190800	1743779900	41500	41500	41500	41500	0
64	20231106	190700	1743779900	41500	41500	41500	41500	0
65	20231106	190600	1743779900	41500	41500	41500	41500	0
66	20231106	190500	1743779900	41500	41500	41500	41500	0
67	20231106	190400	1743779900	41500	41500	41500	41500	0
68	20231106	190300	1743779900	41500	41500	41500	41500	0
69	20231106	190200	1743779900	41500	41500	41500	41500	0
70	20231106	190100	1743779900	41500	41500	41500	41500	0
71	20231106	190000	1743779900	41500	41500	41500	41500	0
72	20231106	185900	1743779900	41500	41500	41500	41500	0
73	20231106	185800	1743779900	41500	41500	41500	41500	0
74	20231106	185700	1743779900	41500	41500	41500	41500	0
75	20231106	185600	1743779900	41500	41500	41500	41500	0
76	20231106	185500	1743779900	41500	41500	41500	41500	0
77	20231106	185400	1743779900	41500	41500	41500	41500	0
78	20231106	185300	1743779900	41500	41500	41500	41500	0
79	20231106	185200	1743779900	41500	41500	41500	41500	0
80	20231106	185100	1743779900	41500	41500	41500	41500	0
81	20231106	185000	1743779900	41500	41500	41500	41500	0
82	20231106	184900	1743779900	41500	41500	41500	41500	0
83	20231106	184800	1743779900	41500	41500	41500	41500	0
84	20231106	184700	1743779900	41500	41500	41500	41500	0
85	20231106	184600	1743779900	41500	41500	41500	41500	0
86	20231106	184500	1743779900	41500	41500	41500	41500	0
87	20231106	184400	1743779900	41500	41500	41500	41500	0
88	20231106	184300	1743779900	41500	41500	41500	41500	0
89	20231106	184200	1743779900	41500	41500	41500	41500	0
90	20231106	184100	1743779900	41500	41500	41500	41500	0
91	20231106	184000	1743779900	41500	41500	41500	41500	0
92	20231106	183900	1743779900	41500	41500	41500	41500	614
93	20231106	183800	1743779900	41500	41500	41500	41500	0
94	20231106	183700	1743779900	41500	41500	41500	41500	0
95	20231106	183600	1743779900	41500	41500	41500	41500	0
96	20231106	183500	1743779900	41500	41500	41500	41500	0
97	20231106	183400	1743779900	41500	41500	41500	41500	0
98	20231106	183300	1743779900	41500	41500	41500	41500	0
99	20231106	183200	1743779900	41500	41500	41500	41500	0
100	20231106	183100	1743779900	41500	41500	41500	41500	0
101	20231106	183000	1743779900	41500	41500	41500	41500	0
102	20231106	182900	1743779900	41500	41500	41500	41500	0
103	20231106	182800	1743779900	41500	41500	41500	41500	0
104	20231106	182700	1743779900	41500	41500	41500	41500	0
105	20231106	182600	1743779900	41500	41500	41500	41500	0
106	20231106	182500	1743779900	41500	41500	41500	41500	0
107	20231106	182400	1743779900	41500	41500	41500	41500	0
108	20231106	182300	1743779900	41500	41500	41500	41500	0
109	20231106	182200	1743779900	41500	41500	41500	41500	0
110	20231106	182100	1743779900	41500	41500	41500	41500	0
111	20231106	182000	1743779900	41500	41500	41500	41500	0
112	20231106	181900	1743779900	41500	41500	41500	41500	0
113	20231106	181800	1743779900	41500	41500	41500	41500	0
114	20231106	181700	1743779900	41500	41500	41500	41500	0
115	20231106	181600	1743779900	41500	41500	41500	41500	0
116	20231106	181500	1743779900	41500	41500	41500	41500	0
117	20231106	181400	1743779900	41500	41500	41500	41500	0
118	20231106	181300	1743779900	41500	41500	41500	41500	0
119	20231106	181200	1743779900	41500	41500	41500	41500	0
120	20231106	181100	1743779900	41500	41500	41500	41500	0
121	20231106	181000	1743779900	41500	41500	41500	41500	0
122	20231106	180900	1743779900	41500	41500	41500	41500	614
123	20231106	180800	1743779900	41500	41500	41500	41500	0
124	20231106	180700	1743779900	41500	41500	41500	41500	0
125	20231106	180600	1743779900	41500	41500	41500	41500	0
126	20231106	180500	1743779900	41500	41500	41500	41500	0
127	20231106	180400	1743779900	41500	41500	41500	41500	0
128	20231106	180300	1743779900	41500	41500	41500	41500	0
129	20231106	180200	1743779900	41500	41500	41500	41500	0
130	20231106	180100	1743779900	41500	41500	41500	41500	0
131	20231106	180000	1743779900	41500	41500	41500	41500	0
132	20231106	175900	1743779900	41500	41500	41500	41500	0
133	20231106	175800	1743779900	41500	41500	41500	41500	0
134	20231106	175700	1743779900	41500	41500	41500	41500	0
135	20231106	175600	1743779900	41500	41500	41500	41500	0
136	20231106	175500	1743779900	41500	41500	41500	41500	0
137	20231106	175400	1743779900	41500	41500	41500	41500	0
138	20231106	175300	1743779900	41500	41500	41500	41500	0
139	20231106	175200	1743779900	41500	41500	41500	41500	0
140	20231106	175100	1743779900	41500	41500	41500	41500	0
141	20231106	175000	1743779900	41500	41500	41500	41500	0
142	20231106	174900	1743779900	41500	41500	41500	41500	0
143	20231106	174800	1743779900	41500	41500	41500	41500	0
144	20231106	174700	1743779900	41500	41500	41500	41500	0
145	20231106	174600	1743779900	41500	41500	41500	41500	0
146	20231106	174500	1743779900	41500	41500	41500	41500	0
147	20231106	174400	1743779900	41500	41500	41500	41500	0
148	20231106	174300	1743779900	41500	41500	41500	41500	0
149	20231106	174200	1743779900	41500	41500	41500	41500	0
150	20231106	174100	1743779900	41500	41500	41500	41500	0
151	20231106	174000	1743779900	41500	41500	41500	41500	0
152	20231106	173900	1743779900	41500	41500	41500	41500	614
153	20231106	173800	1743779900	41500	41500	41500	41500	0
154	20231106	173700	1743779900	41500	41500	41500	41500	0
155	20231106	173600	1743779900	41500	41500	41500	41500	0
156	20231106	173500	1743779900	41500	41500	41500	41500	0
157	20231106	173400	1743779900	41500	41500	41500	41500	0
158	20231106	173300	1743779900	41500	41500	41500	41500	0
159	20231106	173200	1743779900	41500	41500	41500	41500	0
160	20231106	173100	1743779900	41500	41500	41500	41500	0
161	20231106	173000	1743779900	41500	41500	41500	41500	0
162	20231106	172900	1743779900	41500	41500	41500	41500	0
163	20231106	172800	1743779900	41500	41500	41500	41500	0
164	20231106	172700	1743779900	41500	41500	41500	41500	0
165	20231106	172600	1743779900	41500	41500	41500	41500	0
166	20231106	172500	1743779900	41500	41500	41500	41500	0
167	20231106	172400	1743779900	41500	41500	41500	41500	0
168	20231106	172300	1743779900	41500	41500	41500	41500	0
169	20231106	172200	1743779900	41500	41500	41500	41500	0
170	20231106	172100	1743779900	41500	41500	41500	41500	0
171	20231106	172000	1743779900	41500	41500	41500	41500	0
172	20231106	171900	1743779900	41500	41500	41500	41500	0
173	20231106	171800	1743779900	41500	41500	41500	41500	0
174	20231106	171700	1743779900	41500	41500	41500	41500	0
175	20231106	171600	1743779900	41500	41500	41500	41500	0
176	20231106	171500	1743779900	41500	41500	41500	41500	0
177	20231106	171400	1743779900	41500	41500	41500	41500	0
178	20231106	171300	1743779900	41500	41500	41500	41500	0
179	20231106	171200	1743779900	41500	41500	41500	41500	0
180	20231106	171100	1743779900	41500	41500	41500	41500	0
181	20231106	171000	1743779900	41500	41500	41500	41500	0
182	20231106	170900	1743779900	41500	41500	41500	41500	614
183	20231106	170800	1743779900	41500	41500	41500	41500	0
184	20231106	170700	1743779900	41500	41500	41500	41500	0
185	20231106	170600	1743779900	41500	41500	41500	41500	0
186	20231106	170500	1743779900	41500	41500	41500	41500	0
187	20231106	170400	1743779900	41500	41500	41500	41500	0
188	20231106	170300	1743779900	41500	41500	41500	41500	0
189	20231106	170200	1743779900	41500	41500	41500	41500	0
190	20231106	170100	1743779900	41500	41500	41500	41500	0
191	20231106	170000	1743779900	41500	41500	41500	41500	0
192	20231106	165900	1743779900	41500	41500	41500	41500	0
193	20231106	165800	1743779900	41500	41500	41500	41500	0
194	20231106	165700	1743779900	41500	41500	41500	41500	0
195	20231106	165600	1743779900	41500	41500	41500	41500	0
196	20231106	165500	1743779900	41500	41500	41500	41500	0
197	20231106	165400	1743779900	41500	41500	41500	41500	0
198	20231106	165300	1743779900	41500	41500	41500	41500	0
199	20231106	165200	1743779900	41500	41500	41500	41500	0
200	20231106	165100	1743779900	41500	41500	41500	41500	0
201	20231106	165000	1743779900	41500	41500	41500	41500	0
202	20231106	164900	1743779900	41500	41500	41500	41500	0
203	20231106	164800	1743779900	41500	41500	41500	41500	0
204	20231106	164700	1743779900	41500	41500	41500	41500	0
205	20231106	164600	1743779900	41500	41500	41500	41500	0
206	20231106	164500	1743779900	41500	41500	41500	41500	0
207	20231106	164400	1743779900	41500	41500	41500	41500	0
208	20231106	164300	1743779900	41500	41500	41500	41500	0
209	20231106	164200	1743779900	41500	41500	41500	41500	0
210	20231106	164100	1743779900	41500	41500	41500	41500	0
211	20231106	164000	1743779900	41500	41500	41500	41500	0
212	20231106	163900	1743779900	41500	41500	41500	41500	614
213	20231106	163800	1743779900	41500	41500	41500	41500	0
214	20231106	163700	1743779900	41500	41500	41500	41500	0
215	20231106	163600	1743779900	41500	41500	41500	41500	0
216	20231106	163500	1743779900	41500	41500	41500	41500	0
217	20231106	163400	1743779900	41500	41500	41500	41500	0
218	20231106	163300	1743779900	41500	41500	41500	41500	0
219	20231106	163200	1743779900	41500	41500	41500	41500	0
220	20231106	163100	1743779900	41500	41500	41500	41500	0
221	20231106	163000	1743779900	41500	41500	41500	41500	0
222	20231106	162900	1743779900	41500	41500	41500	41500	0
223	20231106	162800	1743779900	41500	41500	41500	41500	0
224	20231106	162700	1743779900	41500	41500	41500	41500	0
225	20231106	162600	1743779900	41500	41500	41500	41500	0
226	20231106	162500	1743779900	41500	41500	41500	41500	0
227	20231106	162400	1743779900	41500	41500	41500	41500	0
228	20231106	162300	1743779900	41500	41500	41500	41500	0
229	20231106	162200	1743779900	41500	41500	41500	41500	0
230	20231106	162100	1743779900	41500	41500	41500	41500	0
231	20231106	162000	1743779900	41500	41500	41500	41500	0
232	20231106	161900	1743779900	41500	41500	41500	41500	0
233	20231106	161800	1743779900	41500	41500	41500	41500	0
234	20231106	161700	1743779900	41500	41500	41500	41500	0
235	20231106	161600	1743779900	41500	41500	41500	41500	0
236	20231106	161500	1743779900	41500	41500	41500	41500	0
237	20231106	161400	1743779900	41500	41500	41500	41500	0
238	20231106	161300	1743779900	41500	41500	41500	41500	0
239	20231106	161200	1743779900	41500	41500	41500	41500	0
240	20231106	161100	1743779900	41500	41500	41500	41500	0
241	20231106	161000	1743779900	41500	41500	41500	41500	0
242	20231106	160900	1743779900	41500	41500	41500	41500	614
243	20231106	160800	1743779900	41500	41500	41500	41500	0
244	20231106	160700	1743779900	41500	41500	41500	41500	0
245	20231106	160600	1743779900	41500	41500	41500	41500	0
246	20231106	160500	1743779900	41500	41500	41500	41500	0
247	20231106	160400	1743779900	41500	41500	41500	41500	0
248	20231106	160300	1743779900	41500	41500	41500	41500	0
249	20231106	160200	1743779900	41500	41500	41500	41500	0
250	20231106	160100	1743779900	41500	41500	41500	41500	0
251	20231106	160000	1743779900	41500	41500	41500	41500	0
252	20231106	155900	1743779900	41500	41500	41500	41500	0
253	20231106	155800	1743779900	41500	41500	41500	41500	0
254	20231106	155700	1743779900	41500	41500	41500	41500	0
255	20231106	155600	1743779900	41500	41500	41500	41500	0
256	20231106	155500	1743779900	41500	41500	41500	41500	0
257	20231106	155400	1743779900	41500	41500	41500	41500	0
258	20231106	155300	1743779900	41500	41500	41500	41500	0
259	20231106	155200	1743779900	41500	41500	41500	41500	0
260	20231106	155100	1743779900	41500	41500	41500	41500	0
261	20231106	155000	1743779900	41500	41500	41500	41500	0
262	20231106	154900	1743779900	41500	41500	41500	41500	0
263	20231106	154800	1743779900	41500	41500	41500	41500	0
264	20231106	154700	1743779900	41500	41500	41500	41500	0
265	20231106	154600	1743779900	41500	41500	41500	41500	0
266	20231106	154500	1743779900	41500	41500	41500	41500	0
267	20231106	154400	1743779900	41500	41500	41500	41500	0
268	20231106	154300	1743779900	41500	41500	41500	41500	0
269	20231106	154200	1743779900	41500	41500	41500	41500	0
270	20231106	154100	1743779900	41500	41500	41500	41500	0
271	20231106	154000	1743779900	41500	41500	41500	41500	0
272	20231106	153900	1743779900	41500	41500	41500	41500	614
273	20231106	153800	1743779900	41500	41500	41500	41500	0
274	20231106	153700	1743779900	41500	41500	41500	41500	0
275	20231106	153600	1743779900	41500	41500	41500	41500	0
276	20231106	153500	1743779900	41500	41500	41500	41500	0
277	20231106	153400	1743779900	41500	41500	41500	41500	0
278	20231106	153300	1743779900	41500	41500	41500	41500	0
279	20231106	153200	1743779900	41500	41500	41500	41500	0
280	20231106	153100	1743779900	41500	41500	41500	41500	0
281	20231106	153000	1743779900	41500	41500	41500	41500	614
282	20231106	152900	1718298900	41250	41250	41250	41250	0
283	20231106	152800	1718298900	41250	41250	41250	41250	0
284	20231106	152700	1718298900	41250	41250	41250	41250	0
285	20231106	152600	1718298900	41250	41250	41250	41250	0
286	20231106	152500	1718298900	41250	41250	41250	41250	0
287	20231106	152400	1718298900	41250	41250	41250	41250	0
288	20231106	152300	1718298900	41250	41250	41250	41250	0
289	20231106	152200	1718298900	41250	41250	41250	41250	0
290	20231106	152100	1718298900	41250	41250	41250	41250	0
291	20231106	152000	1718298900	41250	41250	41250	41250	0
292	20231106	151900	1718298900	41250	41450	41450	41250	9
293	20231106	151800	1717927050	41250	41300	41450	41250	56
294	20231106	151700	1715614250	41250	41250	41300	41250	61
295	20231106	151600	1713095900	41250	41250	41350	41250	44
296	20231106	151500	1711279200	41250	41250	41300	41250	48
297	20231106	151400	1709297400	41250	41300	41300	41250	48
298	20231106	151300	1707315600	41250	41300	41400	41250	55
299	20231106	151200	1705044500	41250	41250	41300	41250	52
300	20231106	151100	1702899450	41300	41150	41300	41150	58
301	20231106	151000	1700505950	41150	41150	41300	41150	863
302	20231106	150900	1664870750	41150	41200	41200	41150	65
303	20231106	150800	1662193500	41200	41150	41300	41150	90
304	20231106	150700	1658485500	41150	41200	41200	41150	16
305	20231106	150600	1657827000	41200	41200	41250	41200	50
306	20231106	150500	1655766950	41200	41200	41200	41200	46
307	20231106	150400	1653871750	41200	41250	41300	41200	43
308	20231106	150300	1652098150	41250	41300	41300	41250	263
309	20231106	150200	1641238800	41300	41300	41350	41300	74
310	20231106	150100	1638182550	41300	41300	41300	41300	29
311	20231106	150000	1636984850	41300	41350	41350	41300	70
312	20231106	145900	1634093400	41300	41300	41350	41300	48
313	20231106	145800	1632110600	41300	41350	41350	41300	20
314	20231106	145700	1631284550	41350	41250	41350	41250	92
315	20231106	145600	1627485550	41250	41250	41250	41250	8
316	20231106	145500	1627155550	41400	41300	41400	41250	116
317	20231106	145400	1622361100	41250	41300	41300	41250	88
318	20231106	145300	1618727350	41300	41200	41300	41200	39
319	20231106	145200	1617119050	41200	41150	41300	41150	148
320	20231106	145100	1611014350	41150	41200	41250	41150	38
321	20231106	145000	1609449300	41100	41100	41250	41100	66
322	20231106	144900	1606734600	41100	41150	41250	41100	67
323	20231106	144800	1603975400	41100	41150	41150	41100	65
324	20231106	144700	1601301300	41100	41150	41200	41100	34
325	20231106	144600	1599902750	41100	41050	41100	41050	12
326	20231106	144500	1599410100	41150	41200	41200	41050	75
327	20231106	144400	1596323700	41150	41100	41200	41100	146
328	20231106	144300	1590321000	41150	41200	41200	41100	67
329	20231106	144200	1587563900	41100	41100	41200	41100	40
330	20231106	144100	1585918600	41100	41050	41200	41050	80
331	20231106	144000	1582625500	41050	41150	41150	41050	54
332	20231106	143900	1580406400	41100	41150	41150	41050	101
333	20231106	143800	1576254550	41100	41150	41150	41000	61
334	20231106	143700	1573750550	41150	41000	41150	41000	304
335	20231106	143600	1561281150	41000	41000	41100	41000	35
336	20231106	143500	1559843550	41000	41000	41150	41000	74
337	20231106	143400	1556804150	41000	41000	41150	41000	254
338	20231106	143300	1546354750	41000	41000	41150	41000	78
339	20231106	143200	1543151450	41000	41150	41150	40950	97
340	20231106	143100	1539165350	41100	40900	41100	40900	125
341	20231106	143000	1534037100	41000	40900	41000	40900	152
342	20231106	142900	1527815950	40900	41000	41050	40900	384
343	20231106	142800	1512085400	41000	41050	41050	41000	235
344	20231106	142700	1502440900	41050	41150	41150	41050	177
345	20231106	142600	1495172200	41050	41100	41150	41050	268
346	20231106	142500	1484157500	41150	41150	41150	41100	251
347	20231106	142400	1473837550	41150	41150	41200	41150	219
348	20231106	142300	1464824400	41150	41200	41200	41150	140
349	20231106	142200	1459056450	41250	41250	41250	41200	132
350	20231106	142100	1453615700	41250	41150	41250	41150	94
351	20231106	142000	1449743000	41150	41200	41200	41150	137
352	20231106	141900	1444103050	41150	41200	41200	41150	57
353	20231106	141800	1441757150	41150	41250	41250	41150	105
354	20231106	141700	1437431100	41250	41200	41250	41200	82
355	20231106	141600	1434048900	41200	41200	41200	41200	15
356	20231106	141500	1433430900	41200	41200	41500	41200	145
357	20231106	141400	1427453000	41200	41250	41250	41200	46
358	20231106	141300	1425556250	41250	41250	41250	41250	191
359	20231106	141200	1417677500	41250	41250	41250	41250	54
360	20231106	141100	1415450000	41250	41300	41300	41250	89
361	20231106	141000	1411778650	41300	41250	41300	41250	18
362	20231106	140900	1411036000	41250	41250	41500	41250	83
363	20231106	140800	1407610450	41250	41300	41300	41250	145
364	20231106	140700	1401628850	41300	41300	41300	41250	17
365	20231106	140600	1400927250	41250	41300	41300	41250	139
366	20231106	140500	1395193150	41300	41350	41350	41300	48
367	20231106	140400	1393210400	41300	41350	41350	41300	148
368	20231106	140300	1387097650	41300	41300	41350	41300	21
369	20231106	140200	1386230000	41300	41350	41350	41300	97
370	20231106	140100	1382219350	41300	41400	41400	41300	99
371	20231106	140000	1378129900	41400	41300	41400	41300	97
372	20231106	135900	1374120100	41300	41300	41350	41300	220
373	20231106	135800	1365033750	41300	41300	41350	41300	86
374	20231106	135700	1361478450	41300	41350	41500	41300	18
375	20231106	135600	1360733050	41350	41250	41350	41250	51
376	20231106	135500	1358627400	41250	41300	41350	41250	218
377	20231106	135400	1349619650	41300	41350	41350	41250	94
378	20231106	135300	1345737350	41250	41250	41250	41250	5
379	20231106	135200	1345531100	41250	41250	41250	41250	92
380	20231106	135100	1341736100	41250	41250	41250	41250	9
381	20231106	135000	1341364850	41250	41300	41300	41250	91
382	20231106	134900	1337606750	41300	41400	41400	41300	21
383	20231106	134800	1336737450	41250	41250	41250	41250	0
384	20231106	134700	1336737450	41250	41300	41300	41250	143
385	20231106	134600	1330838450	41300	41300	41300	41300	0
386	20231106	134500	1330838450	41300	41300	41300	41300	82
387	20231106	134400	1327451850	41650	41600	41650	41600	20
388	20231106	134300	1326619100	41400	41500	41650	41400	130
389	20231106	134200	1321228750	41650	41650	41650	41650	3
390	20231106	134100	1321103800	41400	41400	41400	41400	0
391	20231106	134000	1321103800	41400	41600	41650	41400	101
392	20231106	133900	1316918050	41600	41500	41600	41500	12
393	20231106	133800	1316419750	41500	41500	41500	41200	183
394	20231106	133700	1308849850	41500	41500	41500	41500	1
395	20231106	133600	1308808350	41500	41200	41500	41200	82
396	20231106	133500	1305429650	41200	41200	41200	41200	0
397	20231106	133400	1305429650	41200	41500	41500	41200	131
398	20231106	133300	1300023250	41350	41350	41350	41350	82
399	20231106	133200	1296632550	41500	41500	41500	41500	0
400	20231106	133100	1296632550	41500	41500	41500	41500	1
401	20231106	133000	1296591050	41500	41500	41500	41500	60
402	20231106	132900	1294101050	41500	41500	41500	41500	457
403	20231106	132800	1275135550	41500	41500	41500	41500	52
404	20231106	132700	1272977550	41250	41250	41250	41250	0
405	20231106	132600	1272977550	41250	41250	41250	41250	83
406	20231106	132500	1269553800	41500	41500	41500	41500	79
407	20231106	132400	1266275300	41500	41500	41500	41500	1
408	20231106	132300	1266233800	41500	41450	41500	41450	9
409	20231106	132200	1265860450	41200	41200	41200	41200	81
410	20231106	132100	1262523250	41150	41150	41150	41150	0
411	20231106	132000	1262523250	41150	41150	41150	41150	2
412	20231106	131900	1262440950	41200	41200	41200	41200	82
413	20231106	131800	1259062550	41250	41250	41250	41250	0
414	20231106	131700	1259062550	41250	41250	41250	41250	81
415	20231106	131600	1255721300	41200	41200	41200	41200	0
416	20231106	131500	1255721300	41200	41250	41250	41200	104
417	20231106	131400	1251432400	41500	41500	41500	41500	0
418	20231106	131300	1251432400	41500	41500	41500	41500	10
419	20231106	131200	1251017400	41250	41250	41250	41250	81
420	20231106	131100	1247676150	41350	41350	41350	41350	0
421	20231106	131000	1247676150	41350	41350	41350	41350	81
422	20231106	130900	1244326800	41500	41500	41500	41500	104
423	20231106	130800	1240010800	41200	41200	41200	41200	82
424	20231106	130700	1236632400	41450	41300	41450	41300	179
425	20231106	130600	1229219000	41300	41300	41300	41300	46
426	20231106	130500	1227319200	41050	41300	41300	41050	82
427	20231106	130400	1223952850	41150	41150	41150	41150	0
428	20231106	130300	1223952850	41150	41150	41150	41150	81
429	20231106	130200	1220619700	41150	41150	41150	41150	0
430	20231106	130100	1220619700	41150	41150	41150	41150	82
431	20231106	130000	1217245400	41150	41050	41150	41000	57
432	20231106	125900	1214906200	41150	41000	41200	41000	36
433	20231106	125800	1213427100	41000	41050	41100	41000	114
434	20231106	125700	1208742250	41000	41000	41050	41000	37
435	20231106	125600	1207224150	40950	41100	41100	40950	103
436	20231106	125500	1203001700	41100	41050	41150	41050	36
437	20231106	125400	1201522100	41050	40950	41050	40950	120
438	20231106	125300	1196605250	40950	41100	41150	40950	11
439	20231106	125200	1196152850	41050	41100	41100	40950	51
440	20231106	125100	1194060400	40950	41000	41000	40950	92
441	20231106	125000	1190288550	41200	41000	41200	41000	129
442	20231106	124900	1184990100	41000	40950	41000	40900	98
443	20231106	124800	1180980400	40900	41050	41050	40850	54
444	20231106	124700	1178772550	40850	40850	40850	40850	3
445	20231106	124600	1178650000	40850	41050	41100	40850	222
446	20231106	124500	1169563300	41050	41050	41100	41050	63
447	20231106	124400	1166977100	41100	41100	41100	41050	44
448	20231106	124300	1165168750	41100	41100	41100	41050	45
449	20231106	124200	1163320250	41100	40950	41100	40950	275
450	20231106	124100	1152035300	40950	40950	41050	40950	30
451	20231106	124000	1150805850	40950	40950	40950	40950	0
452	20231106	123900	1150805850	40950	40950	41100	40850	142
453	20231106	123800	1144990350	40950	40850	41000	40850	46
454	20231106	123700	1143107950	40800	40800	40800	40800	102
455	20231106	123600	1138946350	41000	40900	41000	40800	139
456	20231106	123500	1133265400	40900	40900	40900	40900	86
457	20231106	123400	1129748000	40900	40850	40950	40850	108
458	20231106	123300	1125330550	40850	40800	40900	40800	12
459	20231106	123200	1124840200	40800	40950	41000	40800	127
460	20231106	123100	1119652200	41000	40950	41000	40950	35
461	20231106	123000	1118217550	40950	40750	41000	40750	144
462	20231106	122900	1112342850	40700	40750	40750	40700	26
463	20231106	122800	1111283600	40750	40850	40900	40700	239
464	20231106	122700	1101546950	40700	40750	40850	40700	49
465	20231106	122600	1099547950	40750	40700	40750	40700	65
466	20231106	122500	1096900400	40700	40700	40700	40700	91
467	20231106	122400	1093196700	40800	40700	40800	40700	32
468	20231106	122300	1091891800	40800	40700	40800	40700	194
469	20231106	122200	1083993650	40750	40700	40750	40700	46
470	20231106	122100	1082121150	40700	40700	40700	40700	102
471	20231106	122000	1077969750	40700	40750	40750	40700	34
472	20231106	121900	1076584300	40750	40750	40750	40750	35
473	20231106	121800	1075158050	40750	40700	40750	40700	93
474	20231106	121700	1071368700	40700	40750	40750	40700	128
475	20231106	121600	1066154100	40700	40800	40800	40700	102
476	20231106	121500	1061995450	40800	40850	40900	40800	155
477	20231106	121400	1055670050	40850	40850	40900	40850	111
478	20231106	121300	1051135100	40850	40850	40850	40850	36
479	20231106	121200	1049664500	40800	40800	40850	40800	48
480	20231106	121100	1047705100	40800	40850	41050	40800	182
481	20231106	121000	1040256100	40850	40900	40950	40850	172
482	20231106	120900	1033229350	40900	40900	40950	40900	113
483	20231106	120800	1028607600	40900	40900	40900	40900	76
484	20231106	120700	1025499200	40900	40850	40900	40850	106
485	20231106	120600	1021167900	40850	40900	40900	40850	72
486	20231106	120500	1018224150	40900	40900	40900	40900	60
487	20231106	120400	1015770150	40900	40950	40950	40900	123
488	20231106	120300	1010738700	40900	40900	40900	40900	32
489	20231106	120200	1009429900	40900	40900	40950	40900	172
490	20231106	120100	1002394500	40900	40950	40950	40900	36
491	20231106	120000	1000921600	40900	40900	40900	40900	124
492	20231106	115900	995850000	40900	40950	40950	40900	53
493	20231106	115800	993682200	40900	40950	40950	40900	108
494	20231106	115700	989261450	40900	40900	40900	40900	108
495	20231106	115600	984844250	40900	40900	40950	40900	41
496	20231106	115500	983167100	40900	40900	40900	40900	106
497	20231106	115400	978831700	40900	40900	40950	40900	41
498	20231106	115300	977154750	40900	40900	40900	40900	105
499	20231106	115200	972860250	40900	40900	40900	40900	38
500	20231106	115100	971306050	40900	40900	40900	40900	29
501	20231106	115000	970119950	40900	40900	40950	40900	91
502	20231106	114900	966397950	40900	40950	41000	40900	108
503	20231106	114800	961975200	40900	40900	40950	40900	125
504	20231106	114700	956862450	40900	40900	40900	40900	29
505	20231106	114600	955676350	40900	40950	40950	40900	48
506	20231106	114500	953712000	40950	40950	40950	40950	35
507	20231106	114400	952278750	40950	40950	41000	40950	172
508	20231106	114300	945232800	40950	40950	40950	40950	94
509	20231106	114200	941383500	40950	40950	40950	40950	51
510	20231106	114100	939295050	40950	41000	41000	40950	76
511	20231106	114000	936179150	41000	41000	41000	41000	55
512	20231106	113900	933924150	41000	41000	41050	41000	91
513	20231106	113800	930192950	41000	41000	41000	40950	55
514	20231106	113700	927938400	41000	41000	41050	40950	44
515	20231106	113600	926134450	41000	41000	41000	41000	116
516	20231106	113500	921378450	40950	40900	41000	40900	193
517	20231106	113400	913469350	40850	40850	40850	40850	99
518	20231106	113300	909425200	40850	40850	40850	40800	149
519	20231106	113200	903340650	40850	40850	40850	40800	173
520	20231106	113100	896276400	40850	40900	40900	40850	142
521	20231106	113000	890475350	40900	40950	40950	40850	13
522	20231106	112900	889943250	40950	40950	40950	40850	206
523	20231106	112800	881517050	40950	40900	40950	40900	68
524	20231106	112700	878732950	40900	41000	41000	40900	373
525	20231106	112600	863460950	41000	41000	41000	41000	59
526	20231106	112500	861041950	41000	41000	41050	41000	239
527	20231106	112400	851237950	41050	41050	41050	41050	238
528	20231106	112300	841468050	41050	41050	41050	41050	29
529	20231106	112200	840277600	41050	41050	41050	41050	121
530	20231106	112100	835310550	41050	41050	41050	41050	56
531	20231106	112000	833011750	41050	41100	41100	41050	72
532	20231106	111900	830053200	41100	41050	41100	41050	79
533	20231106	111800	826806900	41050	41100	41100	41050	116
534	20231106	111700	822042150	41100	41100	41100	41100	38
535	20231106	111600	820480350	41100	41150	41150	41100	22
536	20231106	111500	819576050	41100	41100	41100	41100	101
537	20231106	111400	815424950	41200	41200	41200	41200	38
538	20231106	111300	813859350	41200	41150	41200	41100	159
539	20231106	111200	807315800	41150	41150	41150	41150	46
540	20231106	111100	805422900	41150	41150	41150	41150	129
541	20231106	111000	800114550	41150	41150	41150	41150	37
542	20231106	110900	798592000	41150	41150	41150	41150	83
543	20231106	110800	795176550	41150	41150	41150	41150	99
544	20231106	110700	791102700	41150	41200	41200	41150	53
545	20231106	110600	788919200	41200	41200	41250	41200	118
546	20231106	110500	784057550	41200	41250	41250	41200	24
547	20231106	110400	783067650	41250	41150	41250	41150	78
548	20231106	110300	779853200	41150	41100	41200	41100	88
549	20231106	110200	776234650	41100	41150	41150	41100	62
550	20231106	110100	773686300	41150	41100	41200	41100	159
551	20231106	110000	767143850	41100	41250	41250	41100	53
552	20231106	105900	764965050	41100	41150	41200	41100	29
553	20231106	105800	763772300	41250	41200	41250	41100	46
554	20231106	105700	761879550	41150	41100	41150	41100	46
555	20231106	105600	759987100	41100	41200	41200	41100	40
556	20231106	105500	758342300	41200	41200	41300	41200	33
557	20231106	105400	756980700	41200	41100	41200	41100	310
558	20231106	105300	744223950	41200	41200	41200	41100	13
559	20231106	105200	743688550	41200	41250	41250	41200	37
560	20231106	105100	742163750	41250	41200	41250	41200	79
561	20231106	105000	738908300	41100	41250	41250	41100	25
562	20231106	104900	737880150	41100	41300	41300	41100	77
563	20231106	104800	734704350	41300	41300	41300	41300	1
564	20231106	104700	734663050	41300	41200	41300	41100	68
565	20231106	104600	731860000	41200	41200	41200	41200	35
566	20231106	104500	730418000	41100	41100	41300	41100	50
567	20231106	104400	728357450	41250	41250	41300	41250	63
568	20231106	104300	725758200	41100	41100	41200	41100	57
569	20231106	104200	723413400	41200	41150	41200	41150	92
570	20231106	104100	719624400	41050	41100	41150	41050	19
571	20231106	104000	718843150	41100	41150	41200	41100	80
572	20231106	103900	715552350	41100	41150	41150	41100	38
573	20231106	103800	713988900	41200	41150	41200	41150	25
574	20231106	103700	712959900	41150	41150	41150	41150	91
575	20231106	103600	709215250	41200	41200	41200	41200	75
576	20231106	103500	706125250	41200	41200	41300	41200	47
577	20231106	103400	704188000	41200	41250	41300	41200	47
578	20231106	103300	702250100	41200	41200	41200	41150	40
579	20231106	103200	700602650	41200	41150	41200	41150	40
580	20231106	103100	698955850	41150	41200	41200	41150	24
581	20231106	103000	697967750	41150	41150	41150	41150	45
582	20231106	102900	696116000	41150	41100	41150	41100	119
583	20231106	102800	691220100	41100	41100	41100	41100	31
584	20231106	102700	689946000	41100	41100	41100	41100	39
585	20231106	102600	688343100	41150	41100	41150	41050	110
586	20231106	102500	683824000	41100	41150	41200	41100	158
587	20231106	102400	677317150	41150	41150	41150	41150	50
588	20231106	102300	675259650	41050	41150	41150	41050	270
589	20231106	102200	664158100	41150	41150	41150	41150	944
590	20231106	102100	625312500	41150	41150	41150	41100	106
591	20231106	102000	620950650	41150	41200	41200	41150	14
592	20231106	101900	620374300	41150	41150	41150	41150	257
593	20231106	101800	609798750	41150	41250	41250	41150	47
594	20231106	101700	607861600	41200	41200	41200	41200	66
595	20231106	101600	605142400	41200	41300	41350	41200	193
596	20231106	101500	597183350	41300	41250	41300	41250	61
597	20231106	101400	594666550	41350	41350	41350	41350	19
598	20231106	101300	593880900	41350	41250	41350	41250	251
599	20231106	101200	583503300	41300	41300	41300	41250	76
600	20231106	101100	580366450	41300	41300	41300	41300	54
601	20231106	101000	578136250	41300	41300	41300	41300	39
602	20231106	100900	576525550	41300	41300	41300	41300	79
603	20231106	100800	573262850	41300	41350	41350	41300	23
604	20231106	100700	572312600	41400	41550	41550	41400	1488
605	20231106	100600	510548500	41550	41550	41550	41550	42
606	20231106	100500	508803400	41550	41550	41550	41500	47
607	20231106	100400	506850650	41550	41550	41550	41500	84
608	20231106	100300	503361150	41550	41550	41600	41550	58
609	20231106	100200	500951150	41550	41600	41600	41550	93
610	20231106	100100	497086800	41550	41600	41650	41550	124
611	20231106	100000	491929050	41600	41600	41600	41600	51
612	20231106	095900	489807450	41600	41600	41600	41600	34
613	20231106	095800	488393050	41650	41750	41800	41650	2462
614	20231106	095700	385654750	41750	41750	41800	41750	83
615	20231106	095600	382188100	41750	41800	41800	41750	35
616	20231106	095500	380725200	41750	41800	41800	41750	522
617	20231106	095400	358906800	41800	41900	41900	41800	75
618	20231106	095300	355768600	41900	42000	42000	41900	449
619	20231106	095200	336921000	42000	42100	42150	42000	63
620	20231106	095100	334272850	42150	42200	42200	42000	99
621	20231106	095000	330100250	42050	42200	42200	42050	42
622	20231106	094900	328332650	42000	42200	42200	42000	12
623	20231106	094800	327828250	42200	42000	42200	42000	114
624	20231106	094700	323024850	42150	42100	42250	42000	66
625	20231106	094600	320246200	42100	42300	42300	42100	880
626	20231106	094500	283107200	42250	42250	42250	42200	35
627	20231106	094400	281628600	42250	42250	42250	42250	0
628	20231106	094300	281628600	42250	42300	42350	42250	278
629	20231106	094200	269872050	42300	42300	42300	42300	18
630	20231106	094100	269110650	42300	42250	42300	42250	7
631	20231106	094000	268814650	42350	42350	42350	42350	178
632	20231106	093900	261276350	42250	42200	42300	42150	244
633	20231106	093800	250967550	42150	42150	42250	42150	265
634	20231106	093700	239780950	42150	42150	42150	42150	11
635	20231106	093600	239317300	42150	42150	42150	42150	26
636	20231106	093500	238221400	42150	42150	42150	42150	128
637	20231106	093400	232826200	42150	42100	42150	42000	115
638	20231106	093300	227979500	42100	42050	42100	42050	369
639	20231106	093200	212444850	42100	42050	42100	42050	49
640	20231106	093100	210384350	42050	42000	42050	42000	6
641	20231106	093000	210132150	42050	41900	42050	41900	312
642	20231106	092900	197028750	41800	41800	41800	41800	0
643	20231106	092800	197028750	41800	41800	41800	41800	0
644	20231106	092700	197028750	41800	41800	41800	41800	13
645	20231106	092600	196485350	41800	41900	41900	41800	1685
646	20231106	092500	125928100	42000	42000	42050	42000	150
647	20231106	092400	119628000	42000	42050	42050	42000	4
648	20231106	092300	119459900	42000	42000	42000	42000	133
649	20231106	092200	113873900	41900	41900	41900	41900	0
650	20231106	092100	113873900	41900	41900	42000	41900	958
651	20231106	092000	73703750	41900	41900	41900	41900	50
652	20231106	091900	71608750	41850	41850	41850	41850	2
653	20231106	091800	71525050	41900	41850	41900	41850	61
654	20231106	091700	68969200	41850	41850	41850	41850	156
655	20231106	091600	62440600	41850	41800	41850	41800	82
656	20231106	091500	59012950	41650	41800	41800	41650	2
657	20231106	091400	58929500	41800	41800	41800	41800	138
658	20231106	091300	53161100	41750	41750	41750	41750	151
659	20231106	091200	46856850	41700	41700	41700	41700	80
660	20231106	091100	43520850	41650	41650	41650	41650	5
661	20231106	091000	43312600	41600	41650	41650	41600	56
662	20231106	090900	40982950	41550	41550	41550	41550	2
663	20231106	090800	40899850	41550	41550	41550	41550	6
664	20231106	090700	40650550	41550	41750	41750	41550	6
665	20231106	090600	40400900	41750	41750	41750	41750	0
666	20231106	090500	40400900	41750	41700	41800	41500	528
667	20231106	090400	18442200	41800	41800	41800	41800	6
668	20231106	090300	18191400	41800	41600	41800	41600	101
669	20231106	090200	13989600	41500	41500	41500	41500	50
670	20231106	090100	11914600	41500	41800	41800	41500	15
671	20231106	090000	11287900	41450	41800	41800	41450	271