KissMeData/007160/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184800	1569725500	41050	41050	41050	41050	626
3	20231106	184700	1569725500	41050	41050	41050	41050	0
4	20231106	184600	1569725500	41050	41050	41050	41050	0
5	20231106	184500	1569725500	41050	41050	41050	41050	0
6	20231106	184400	1569725500	41050	41050	41050	41050	0
7	20231106	184300	1569725500	41050	41050	41050	41050	0
8	20231106	184200	1569725500	41050	41050	41050	41050	0
9	20231106	184100	1569725500	41050	41050	41050	41050	0
10	20231106	184000	1569725500	41050	41050	41050	41050	0
11	20231106	183900	1569725500	41050	41050	41050	41050	0
12	20231106	183800	1569725500	41050	41050	41050	41050	0
13	20231106	183700	1569725500	41050	41050	41050	41050	0
14	20231106	183600	1569725500	41050	41050	41050	41050	0
15	20231106	183500	1569725500	41050	41050	41050	41050	0
16	20231106	183400	1569725500	41050	41050	41050	41050	0
17	20231106	183300	1569725500	41050	41050	41050	41050	0
18	20231106	183200	1569725500	41050	41050	41050	41050	0
19	20231106	183100	1569725500	41050	41050	41050	41050	0
20	20231106	183000	1569725500	41050	41050	41050	41050	0
21	20231106	182900	1569725500	41050	41050	41050	41050	0
22	20231106	182800	1569725500	41050	41050	41050	41050	0
23	20231106	182700	1569725500	41050	41050	41050	41050	0
24	20231106	182600	1569725500	41050	41050	41050	41050	0
25	20231106	182500	1569725500	41050	41050	41050	41050	0
26	20231106	182400	1569725500	41050	41050	41050	41050	0
27	20231106	182300	1569725500	41050	41050	41050	41050	0
28	20231106	182200	1569725500	41050	41050	41050	41050	0
29	20231106	182100	1569725500	41050	41050	41050	41050	0
30	20231106	182000	1569725500	41050	41050	41050	41050	0
31	20231106	181900	1569725500	41050	41050	41050	41050	0
32	20231106	181800	1569725500	41050	41050	41050	41050	626
33	20231106	181700	1569725500	41050	41050	41050	41050	0
34	20231106	181600	1569725500	41050	41050	41050	41050	0
35	20231106	181500	1569725500	41050	41050	41050	41050	0
36	20231106	181400	1569725500	41050	41050	41050	41050	0
37	20231106	181300	1569725500	41050	41050	41050	41050	0
38	20231106	181200	1569725500	41050	41050	41050	41050	0
39	20231106	181100	1569725500	41050	41050	41050	41050	0
40	20231106	181000	1569725500	41050	41050	41050	41050	0
41	20231106	180900	1569725500	41050	41050	41050	41050	0
42	20231106	180800	1569725500	41050	41050	41050	41050	0
43	20231106	180700	1569725500	41050	41050	41050	41050	0
44	20231106	180600	1569725500	41050	41050	41050	41050	0
45	20231106	180500	1569725500	41050	41050	41050	41050	0
46	20231106	180400	1569725500	41050	41050	41050	41050	0
47	20231106	180300	1569725500	41050	41050	41050	41050	0
48	20231106	180200	1569725500	41050	41050	41050	41050	0
49	20231106	180100	1569725500	41050	41050	41050	41050	0
50	20231106	180000	1569725500	41050	41050	41050	41050	0
51	20231106	175900	1569725500	41050	41050	41050	41050	0
52	20231106	175800	1569725500	41050	41050	41050	41050	0
53	20231106	175700	1569725500	41050	41050	41050	41050	0
54	20231106	175600	1569725500	41050	41050	41050	41050	0
55	20231106	175500	1569725500	41050	41050	41050	41050	0
56	20231106	175400	1569725500	41050	41050	41050	41050	0
57	20231106	175300	1569725500	41050	41050	41050	41050	0
58	20231106	175200	1569725500	41050	41050	41050	41050	0
59	20231106	175100	1569725500	41050	41050	41050	41050	0
60	20231106	175000	1569725500	41050	41050	41050	41050	0
61	20231106	174900	1569725500	41050	41050	41050	41050	0
62	20231106	174800	1569725500	41050	41050	41050	41050	626
63	20231106	174700	1569725500	41050	41050	41050	41050	0
64	20231106	174600	1569725500	41050	41050	41050	41050	0
65	20231106	174500	1569725500	41050	41050	41050	41050	0
66	20231106	174400	1569725500	41050	41050	41050	41050	0
67	20231106	174300	1569725500	41050	41050	41050	41050	0
68	20231106	174200	1569725500	41050	41050	41050	41050	0
69	20231106	174100	1569725500	41050	41050	41050	41050	0
70	20231106	174000	1569725500	41050	41050	41050	41050	0
71	20231106	173900	1569725500	41050	41050	41050	41050	0
72	20231106	173800	1569725500	41050	41050	41050	41050	0
73	20231106	173700	1569725500	41050	41050	41050	41050	0
74	20231106	173600	1569725500	41050	41050	41050	41050	0
75	20231106	173500	1569725500	41050	41050	41050	41050	0
76	20231106	173400	1569725500	41050	41050	41050	41050	0
77	20231106	173300	1569725500	41050	41050	41050	41050	0
78	20231106	173200	1569725500	41050	41050	41050	41050	0
79	20231106	173100	1569725500	41050	41050	41050	41050	0
80	20231106	173000	1569725500	41050	41050	41050	41050	0
81	20231106	172900	1569725500	41050	41050	41050	41050	0
82	20231106	172800	1569725500	41050	41050	41050	41050	0
83	20231106	172700	1569725500	41050	41050	41050	41050	0
84	20231106	172600	1569725500	41050	41050	41050	41050	0
85	20231106	172500	1569725500	41050	41050	41050	41050	0
86	20231106	172400	1569725500	41050	41050	41050	41050	0
87	20231106	172300	1569725500	41050	41050	41050	41050	0
88	20231106	172200	1569725500	41050	41050	41050	41050	0
89	20231106	172100	1569725500	41050	41050	41050	41050	0
90	20231106	172000	1569725500	41050	41050	41050	41050	0
91	20231106	171900	1569725500	41050	41050	41050	41050	0
92	20231106	171800	1569725500	41050	41050	41050	41050	626
93	20231106	171700	1569725500	41050	41050	41050	41050	0
94	20231106	171600	1569725500	41050	41050	41050	41050	0
95	20231106	171500	1569725500	41050	41050	41050	41050	0
96	20231106	171400	1569725500	41050	41050	41050	41050	0
97	20231106	171300	1569725500	41050	41050	41050	41050	0
98	20231106	171200	1569725500	41050	41050	41050	41050	0
99	20231106	171100	1569725500	41050	41050	41050	41050	0
100	20231106	171000	1569725500	41050	41050	41050	41050	0
101	20231106	170900	1569725500	41050	41050	41050	41050	0
102	20231106	170800	1569725500	41050	41050	41050	41050	0
103	20231106	170700	1569725500	41050	41050	41050	41050	0
104	20231106	170600	1569725500	41050	41050	41050	41050	0
105	20231106	170500	1569725500	41050	41050	41050	41050	0
106	20231106	170400	1569725500	41050	41050	41050	41050	0
107	20231106	170300	1569725500	41050	41050	41050	41050	0
108	20231106	170200	1569725500	41050	41050	41050	41050	0
109	20231106	170100	1569725500	41050	41050	41050	41050	0
110	20231106	170000	1569725500	41050	41050	41050	41050	0
111	20231106	165900	1569725500	41050	41050	41050	41050	0
112	20231106	165800	1569725500	41050	41050	41050	41050	0
113	20231106	165700	1569725500	41050	41050	41050	41050	0
114	20231106	165600	1569725500	41050	41050	41050	41050	0
115	20231106	165500	1569725500	41050	41050	41050	41050	0
116	20231106	165400	1569725500	41050	41050	41050	41050	0
117	20231106	165300	1569725500	41050	41050	41050	41050	0
118	20231106	165200	1569725500	41050	41050	41050	41050	0
119	20231106	165100	1569725500	41050	41050	41050	41050	0
120	20231106	165000	1569725500	41050	41050	41050	41050	0
121	20231106	164900	1569725500	41050	41050	41050	41050	0
122	20231106	164800	1569725500	41050	41050	41050	41050	626
123	20231106	164700	1569725500	41050	41050	41050	41050	0
124	20231106	164600	1569725500	41050	41050	41050	41050	0
125	20231106	164500	1569725500	41050	41050	41050	41050	0
126	20231106	164400	1569725500	41050	41050	41050	41050	0
127	20231106	164300	1569725500	41050	41050	41050	41050	0
128	20231106	164200	1569725500	41050	41050	41050	41050	0
129	20231106	164100	1569725500	41050	41050	41050	41050	0
130	20231106	164000	1569725500	41050	41050	41050	41050	0
131	20231106	163900	1569725500	41050	41050	41050	41050	0
132	20231106	163800	1569725500	41050	41050	41050	41050	0
133	20231106	163700	1569725500	41050	41050	41050	41050	0
134	20231106	163600	1569725500	41050	41050	41050	41050	0
135	20231106	163500	1569725500	41050	41050	41050	41050	0
136	20231106	163400	1569725500	41050	41050	41050	41050	0
137	20231106	163300	1569725500	41050	41050	41050	41050	0
138	20231106	163200	1569725500	41050	41050	41050	41050	0
139	20231106	163100	1569725500	41050	41050	41050	41050	0
140	20231106	163000	1569725500	41050	41050	41050	41050	0
141	20231106	162900	1569725500	41050	41050	41050	41050	0
142	20231106	162800	1569725500	41050	41050	41050	41050	0
143	20231106	162700	1569725500	41050	41050	41050	41050	0
144	20231106	162600	1569725500	41050	41050	41050	41050	0
145	20231106	162500	1569725500	41050	41050	41050	41050	0
146	20231106	162400	1569725500	41050	41050	41050	41050	0
147	20231106	162300	1569725500	41050	41050	41050	41050	0
148	20231106	162200	1569725500	41050	41050	41050	41050	0
149	20231106	162100	1569725500	41050	41050	41050	41050	0
150	20231106	162000	1569725500	41050	41050	41050	41050	0
151	20231106	161900	1569725500	41050	41050	41050	41050	0
152	20231106	161800	1569725500	41050	41050	41050	41050	626
153	20231106	161700	1569725500	41050	41050	41050	41050	0
154	20231106	161600	1569725500	41050	41050	41050	41050	0
155	20231106	161500	1569725500	41050	41050	41050	41050	0
156	20231106	161400	1569725500	41050	41050	41050	41050	0
157	20231106	161300	1569725500	41050	41050	41050	41050	0
158	20231106	161200	1569725500	41050	41050	41050	41050	0
159	20231106	161100	1569725500	41050	41050	41050	41050	0
160	20231106	161000	1569725500	41050	41050	41050	41050	0
161	20231106	160900	1569725500	41050	41050	41050	41050	0
162	20231106	160800	1569725500	41050	41050	41050	41050	0
163	20231106	160700	1569725500	41050	41050	41050	41050	0
164	20231106	160600	1569725500	41050	41050	41050	41050	0
165	20231106	160500	1569725500	41050	41050	41050	41050	0
166	20231106	160400	1569725500	41050	41050	41050	41050	0
167	20231106	160300	1569725500	41050	41050	41050	41050	0
168	20231106	160200	1569725500	41050	41050	41050	41050	0
169	20231106	160100	1569725500	41050	41050	41050	41050	0
170	20231106	160000	1569725500	41050	41050	41050	41050	0
171	20231106	155900	1569725500	41050	41050	41050	41050	0
172	20231106	155800	1569725500	41050	41050	41050	41050	0
173	20231106	155700	1569725500	41050	41050	41050	41050	0
174	20231106	155600	1569725500	41050	41050	41050	41050	0
175	20231106	155500	1569725500	41050	41050	41050	41050	0
176	20231106	155400	1569725500	41050	41050	41050	41050	0
177	20231106	155300	1569725500	41050	41050	41050	41050	0
178	20231106	155200	1569725500	41050	41050	41050	41050	0
179	20231106	155100	1569725500	41050	41050	41050	41050	0
180	20231106	155000	1569725500	41050	41050	41050	41050	0
181	20231106	154900	1569725500	41050	41050	41050	41050	0
182	20231106	154800	1569725500	41050	41050	41050	41050	626
183	20231106	154700	1569725500	41050	41050	41050	41050	0
184	20231106	154600	1569725500	41050	41050	41050	41050	0
185	20231106	154500	1569725500	41050	41050	41050	41050	0
186	20231106	154400	1569725500	41050	41050	41050	41050	0
187	20231106	154300	1569725500	41050	41050	41050	41050	0
188	20231106	154200	1569725500	41050	41050	41050	41050	0
189	20231106	154100	1569725500	41050	41050	41050	41050	0
190	20231106	154000	1569725500	41050	41050	41050	41050	0
191	20231106	153900	1569725500	41050	41050	41050	41050	0
192	20231106	153800	1569725500	41050	41050	41050	41050	0
193	20231106	153700	1569725500	41050	41050	41050	41050	0
194	20231106	153600	1569725500	41050	41050	41050	41050	0
195	20231106	153500	1569725500	41050	41050	41050	41050	0
196	20231106	153400	1569725500	41050	41050	41050	41050	0
197	20231106	153300	1569725500	41050	41050	41050	41050	0
198	20231106	153200	1569725500	41050	41050	41050	41050	0
199	20231106	153100	1569725500	41050	41050	41050	41050	0
200	20231106	153000	1569725500	41050	41050	41050	41050	626
201	20231106	152900	1544028200	41250	41250	41250	41250	0
202	20231106	152800	1544028200	41250	41250	41250	41250	0
203	20231106	152700	1544028200	41250	41250	41250	41250	0
204	20231106	152600	1544028200	41250	41250	41250	41250	0
205	20231106	152500	1544028200	41250	41250	41250	41250	0
206	20231106	152400	1544028200	41250	41250	41250	41250	0
207	20231106	152300	1544028200	41250	41250	41250	41250	0
208	20231106	152200	1544028200	41250	41250	41250	41250	0
209	20231106	152100	1544028200	41250	41250	41250	41250	0
210	20231106	152000	1544028200	41250	41250	41250	41250	0
211	20231106	151900	1544028200	41250	41200	41250	41200	10
212	20231106	151800	1543615950	41250	41250	41300	41250	6
213	20231106	151700	1543368400	41250	41250	41250	41250	0
214	20231106	151600	1543368400	41250	41300	41300	41250	124
215	20231106	151500	1538253350	41250	41250	41250	41250	2
216	20231106	151400	1538170850	41300	41300	41300	41300	5
217	20231106	151300	1537964350	41300	41300	41300	41300	5
218	20231106	151200	1537757850	41350	41350	41350	41350	0
219	20231106	151100	1537757850	41350	41350	41350	41350	7
220	20231106	151000	1537468400	41300	41300	41300	41250	21
221	20231106	150900	1536601950	41300	41300	41300	41300	4
222	20231106	150800	1536436750	41350	41300	41350	41300	28
223	20231106	150700	1535280300	41300	41250	41300	41250	10
224	20231106	150600	1534867750	41250	41150	41250	41150	60
225	20231106	150500	1532394750	41150	41050	41150	41050	2
226	20231106	150400	1532312550	41050	41050	41050	41050	1
227	20231106	150300	1532271500	41150	41100	41150	41100	2
228	20231106	150200	1532189250	41050	41200	41200	41050	137
229	20231106	150100	1526560350	41200	41050	41200	41000	46
230	20231106	150000	1524672650	41050	40950	41050	40900	101
231	20231106	145900	1520537300	40950	41050	41050	40950	285
232	20231106	145800	1508860000	41150	41100	41150	41100	2
233	20231106	145700	1508777750	41050	41050	41050	41050	104
234	20231106	145600	1504508550	41100	41050	41100	41050	16
235	20231106	145500	1503851550	41050	41100	41100	41050	7
236	20231106	145400	1503563950	41100	41150	41150	41100	6
237	20231106	145300	1503317250	41100	41050	41150	41050	57
238	20231106	145200	1500974450	41150	41150	41150	41050	104
239	20231106	145100	1496696750	41150	41150	41150	41150	10
240	20231106	145000	1496285250	41150	41150	41150	41150	7
241	20231106	144900	1495997200	41150	41000	41150	41000	106
242	20231106	144800	1491650950	41000	41150	41150	41000	18
243	20231106	144700	1490910400	41000	41100	41100	40950	10
244	20231106	144600	1490500050	41100	41100	41150	41100	77
245	20231106	144500	1487331750	41000	40950	41000	40850	47
246	20231106	144400	1485406200	40950	40950	40950	40950	30
247	20231106	144300	1484177700	40950	40950	40950	40950	4
248	20231106	144200	1484013900	40950	40950	40950	40800	6
249	20231106	144100	1483768350	40800	40850	40950	40800	1041
250	20231106	144000	1441240900	40850	40950	40950	40850	15
251	20231106	143900	1440626750	40950	40950	40950	40950	5
252	20231106	143800	1440422000	40800	40950	40950	40800	324
253	20231106	143700	1427188850	40950	41000	41000	40900	9
254	20231106	143600	1426820100	40950	40900	40950	40850	55
255	20231106	143500	1424570100	40900	40850	40900	40850	15
256	20231106	143400	1423957100	40850	40950	40950	40850	30
257	20231106	143300	1422729950	40850	40900	40900	40850	8
258	20231106	143200	1422403100	40850	40850	40850	40850	6
259	20231106	143100	1422158000	40850	40850	40900	40850	25
260	20231106	143000	1421135750	40850	40900	40900	40850	16
261	20231106	142900	1420481550	40900	40900	40950	40900	10
262	20231106	142800	1420072350	40850	40850	40900	40850	8
263	20231106	142700	1419745500	40850	40800	40950	40800	42
264	20231106	142600	1418030200	40800	40850	40850	40800	62
265	20231106	142500	1415499300	40950	40850	40950	40850	33
266	20231106	142400	1414151150	40950	40900	40950	40850	90
267	20231106	142300	1410474100	40850	40850	40950	40850	16
268	20231106	142200	1409819800	40850	40850	40850	40850	17
269	20231106	142100	1409125350	40950	40850	40950	40850	5
270	20231106	142000	1408921000	41000	40850	41000	40850	8
271	20231106	141900	1408593800	40850	40850	40850	40850	37
272	20231106	141800	1407082350	40900	40850	40900	40850	2
273	20231106	141700	1407000600	41000	41000	41000	41000	0
274	20231106	141600	1407000600	41000	40950	41000	40850	21
275	20231106	141500	1406141500	40950	40950	41150	40950	13
276	20231106	141400	1405608550	40950	40850	41150	40850	10
277	20231106	141300	1405199200	40950	40950	41000	40950	38
278	20231106	141200	1403642950	40950	41100	41100	40950	10
279	20231106	141100	1403232700	41150	41150	41150	40950	12
280	20231106	141000	1402740600	41150	40900	41150	40900	8
281	20231106	140900	1402412450	40900	41000	41000	40850	233
282	20231106	140800	1392880950	41050	41050	41050	41050	3
283	20231106	140700	1392757800	41200	41050	41200	41050	5
284	20231106	140600	1392552300	41150	41050	41150	41050	28
285	20231106	140500	1391402750	41150	41100	41150	41100	60
286	20231106	140400	1388934700	41100	41100	41100	41050	74
287	20231106	140300	1385893400	41150	41100	41150	41050	42
288	20231106	140200	1384167200	41200	41000	41400	41000	311
289	20231106	140100	1371313700	40950	40900	41400	40900	658
290	20231106	140000	1344187500	40900	40950	40950	40900	18
291	20231106	135900	1343450450	40950	40950	41200	40950	117
292	20231106	135800	1338653200	40950	41150	41150	40950	15
293	20231106	135700	1338036750	41150	41150	41150	41150	8
294	20231106	135600	1337707550	41150	41100	41200	41100	80
295	20231106	135500	1334417900	40900	40850	40900	40850	2
296	20231106	135400	1334336150	41100	40900	41100	40850	42
297	20231106	135300	1332617800	40900	41050	41100	40900	31
298	20231106	135200	1331348950	40850	40900	40900	40850	32
299	20231106	135100	1330040700	41100	41150	41150	40900	35
300	20231106	135000	1328608550	41000	41000	41000	40900	92
301	20231106	134900	1324841000	40850	40850	41200	40850	90
302	20231106	134800	1321160700	40900	40950	40950	40900	33
303	20231106	134700	1319810950	40850	40850	40900	40850	23
304	20231106	134600	1318871150	40850	40900	40900	40850	52
305	20231106	134500	1316744400	40900	40900	40900	40900	2
306	20231106	134400	1316662600	40900	40900	40950	40900	10
307	20231106	134300	1316253550	40900	40900	40900	40900	17
308	20231106	134200	1315558250	41050	40850	41250	40850	85
309	20231106	134100	1312068750	40900	40900	40900	40900	187
310	20231106	134000	1304420450	40950	41000	41000	40950	3
311	20231106	133900	1304297500	41000	41000	41050	41000	17
312	20231106	133800	1303600450	41000	40950	41100	40950	68
313	20231106	133700	1300809200	40950	40950	40950	40950	4
314	20231106	133600	1300645400	40950	40950	40950	40950	21
315	20231106	133500	1299785450	40950	40950	40950	40950	11
316	20231106	133400	1299335000	40900	40900	41000	40900	46
317	20231106	133300	1297451850	41000	40950	41000	40900	39
318	20231106	133200	1295854800	40950	40950	40950	40950	20
319	20231106	133100	1295035800	40950	40950	41000	40950	129
320	20231106	133000	1289747350	41000	41000	41000	41000	41
321	20231106	132900	1288066350	41000	41000	41000	41000	11
322	20231106	132800	1287615350	41050	41050	41100	41050	16
323	20231106	132700	1286958500	41100	41050	41100	41050	3
324	20231106	132600	1286835300	41050	41050	41050	41050	4
325	20231106	132500	1286671100	41000	41000	41050	41000	22
326	20231106	132400	1285768500	41050	41050	41050	41050	12
327	20231106	132300	1285275900	41050	41050	41050	41050	2
328	20231106	132200	1285193800	41050	41000	41050	40950	37
329	20231106	132100	1283676300	41000	41000	41000	41000	4
330	20231106	132000	1283512300	41150	41100	41150	41000	726
331	20231106	131900	1253707050	41100	41100	41100	41100	2
332	20231106	131800	1253624850	41100	41100	41100	41100	9
333	20231106	131700	1253254950	41100	41200	41250	41100	26
334	20231106	131600	1252184950	41250	41200	41250	41200	3
335	20231106	131500	1252061300	41200	41150	41200	41150	4
336	20231106	131400	1251896550	41150	41150	41150	41150	17
337	20231106	131300	1251197000	41150	41150	41150	41150	10
338	20231106	131200	1250785500	41150	41250	41300	41150	4
339	20231106	131100	1250620650	41150	41150	41150	41150	4
340	20231106	131000	1250456050	41250	41250	41300	41150	41
341	20231106	130900	1248766050	41250	41150	41250	41150	3
342	20231106	130800	1248642500	41250	41150	41250	41150	22
343	20231106	130700	1247735350	41150	41200	41200	41150	18
344	20231106	130600	1246994450	41200	41200	41200	41200	3
345	20231106	130500	1246870850	41350	41200	41350	41200	102
346	20231106	130400	1242668300	41200	41200	41200	41200	10
347	20231106	130300	1242256300	41200	41150	41200	41150	19
348	20231106	130200	1241474400	41150	41200	41200	41150	208
349	20231106	130100	1232905250	41200	41200	41200	41200	1
350	20231106	130000	1232864050	41150	41100	41150	41100	24
351	20231106	125900	1231877150	41100	41150	41400	41100	19
352	20231106	125800	1231094950	41150	41150	41200	41150	19
353	20231106	125700	1230313050	41100	41100	41150	41100	5
354	20231106	125600	1230107450	41100	41100	41100	41100	20
355	20231106	125500	1229285450	41150	41150	41150	41150	2
356	20231106	125400	1229203150	41150	41150	41150	41150	28
357	20231106	125300	1228050950	41200	41150	41250	41150	37
358	20231106	125200	1226527500	41150	41400	41400	41150	11
359	20231106	125100	1226074000	41200	41100	41200	41100	15
360	20231106	125000	1225456400	41100	41100	41100	41100	4
361	20231106	124900	1225292000	41100	41100	41100	41100	1
362	20231106	124800	1225250900	41100	41100	41100	41100	28
363	20231106	124700	1224100100	41100	41100	41100	41100	4
364	20231106	124600	1223935700	41100	41100	41100	41100	14
365	20231106	124500	1223360300	41200	41300	41300	41200	6
366	20231106	124400	1223113000	41200	41100	41200	41100	24
367	20231106	124300	1222124600	41100	41100	41100	41100	4
368	20231106	124200	1221960200	41100	41150	41150	41100	14
369	20231106	124100	1221384300	41150	41150	41150	41150	14
370	20231106	124000	1220808200	41200	41200	41200	41200	2
371	20231106	123900	1220725800	41200	41200	41400	41200	3
372	20231106	123800	1220602000	41150	41100	41150	41100	17
373	20231106	123700	1219903250	41100	41100	41150	41100	20
374	20231106	123600	1219081050	41100	41100	41150	41100	7
375	20231106	123500	1218793300	41100	41100	41100	41100	3
376	20231106	123400	1218670000	41100	41100	41100	41100	17
377	20231106	123300	1217971300	41100	41050	41150	40950	35
378	20231106	123200	1216531750	41000	41000	41000	41000	3
379	20231106	123100	1216408750	41050	40900	41050	40900	5
380	20231106	123000	1216204100	40900	40900	40900	40900	294
381	20231106	122900	1204179500	40900	41000	41100	40900	208
382	20231106	122800	1195659300	41000	41050	41050	41000	191
383	20231106	122700	1187826700	41050	41050	41050	41050	17
384	20231106	122600	1187128850	41100	41100	41150	41100	23
385	20231106	122500	1186183500	41100	41100	41100	41100	212
386	20231106	122400	1177470300	41050	41050	41050	41050	2
387	20231106	122300	1177388200	41200	41050	41200	41050	17
388	20231106	122200	1176690200	41200	41050	41200	41050	21
389	20231106	122100	1175827850	41300	41300	41300	41300	0
390	20231106	122000	1175827850	41300	41050	41300	41050	6
391	20231106	121900	1175581000	41050	41000	41050	41000	25
392	20231106	121800	1174555050	41000	41100	41250	41000	187
393	20231106	121700	1166882100	41100	41250	41250	41100	11
394	20231106	121600	1166428500	41250	41100	41250	41100	27
395	20231106	121500	1165318500	41250	41050	41300	41050	13
396	20231106	121400	1164784200	41050	41050	41050	41050	7
397	20231106	121300	1164496850	41050	41200	41350	41050	241
398	20231106	121200	1154580600	41200	41300	41300	41200	28
399	20231106	121100	1153426250	41500	41500	41500	41500	0
400	20231106	121000	1153426250	41500	41500	41500	41500	2
401	20231106	120900	1153343250	41300	41250	41300	41200	43
402	20231106	120800	1151570700	41250	41300	41300	41250	22
403	20231106	120700	1150662850	41300	41300	41300	41300	3
404	20231106	120600	1150538950	41650	41250	41650	41250	23
405	20231106	120500	1149588050	41600	41250	41600	41250	21
406	20231106	120400	1148721150	41300	41250	41600	41250	24
407	20231106	120300	1147729750	41250	41250	41650	41250	11
408	20231106	120200	1147274750	41250	41350	41350	41250	202
409	20231106	120100	1138934950	41400	41400	41400	41400	15
410	20231106	120000	1138313950	41350	41350	41350	41350	7
411	20231106	115900	1138024500	41350	41650	41650	41350	15
412	20231106	115800	1137403100	41650	41400	41650	41350	17
413	20231106	115700	1136699400	41400	41650	41650	41400	11
414	20231106	115600	1136243750	41400	41350	41700	41350	21
415	20231106	115500	1135374500	41750	41350	41750	41350	28
416	20231106	115400	1134213050	41350	41350	41400	41350	22
417	20231106	115300	1133303250	41400	41350	41800	41350	25
418	20231106	115200	1132264850	41550	41350	41550	41350	2
419	20231106	115100	1132181950	41500	41350	41500	41350	8
420	20231106	115000	1131850650	41350	41550	41550	41300	31
421	20231106	114900	1130569050	41550	41350	41750	41350	127
422	20231106	114800	1125311350	41400	41350	41400	41300	8
423	20231106	114700	1124980650	41350	41350	41350	41350	18
424	20231106	114600	1124236350	41450	41650	41850	41450	120
425	20231106	114500	1119241500	41850	41550	41850	41400	20
426	20231106	114400	1118409200	41400	41550	41600	41400	4
427	20231106	114300	1118243250	41550	41350	41550	41350	18
428	20231106	114200	1117498750	41600	41600	41650	41400	70
429	20231106	114100	1114590450	41450	41450	41450	41400	39
430	20231106	114000	1112974150	41400	41450	41450	41400	2
431	20231106	113900	1112891300	41400	41450	41450	41400	23
432	20231106	113800	1111939000	41450	41450	41450	41450	13
433	20231106	113700	1111400150	41650	41450	41650	41450	11
434	20231106	113600	1110943500	41450	41500	41500	41450	14
435	20231106	113500	1110363000	41650	41450	41650	41450	17
436	20231106	113400	1109657550	41650	41450	41650	41450	4
437	20231106	113300	1109491550	41600	41600	41650	41600	12
438	20231106	113200	1108992250	41600	41800	41800	41600	16
439	20231106	113100	1108326450	41800	41800	41800	41800	3
440	20231106	113000	1108201050	41850	41800	41850	41800	4
441	20231106	112900	1108033700	41650	41400	41650	41400	21
442	20231106	112800	1107160600	41300	41650	41650	41300	17
443	20231106	112700	1106456900	41850	41350	41850	41350	510
444	20231106	112600	1085197250	41300	41250	41300	41250	5
445	20231106	112500	1084990900	41250	41350	41350	41250	22
446	20231106	112400	1084082450	41300	41300	41350	41300	5
447	20231106	112300	1083875900	41350	41350	41350	41350	3
448	20231106	112200	1083751850	41300	41300	41350	41300	5
449	20231106	112100	1083545300	41300	41300	41350	41300	26
450	20231106	112000	1082471400	41300	41300	41350	41300	12
451	20231106	111900	1081975700	41250	41350	41350	41250	3
452	20231106	111800	1081851850	41300	41250	41300	41250	14
453	20231106	111700	1081274250	41250	41200	41250	41150	812
454	20231106	111600	1047818100	41200	41250	41250	41200	33
455	20231106	111500	1046458450	41200	41250	41250	41200	7
456	20231106	111400	1046169850	41200	41150	41200	41150	81
457	20231106	111300	1042832900	41150	41150	41200	41150	24
458	20231106	111200	1041844700	41200	41150	41200	41150	24
459	20231106	111100	1040856000	41150	41150	41200	41150	102
460	20231106	111000	1036653800	41150	41200	41200	41100	159
461	20231106	110900	1030111350	41200	41000	41250	41000	8
462	20231106	110800	1029781900	41150	41250	41250	41000	1320
463	20231106	110700	975618450	41200	41200	41200	41150	73
464	20231106	110600	972611500	41150	41200	41250	41150	193
465	20231106	110500	964663600	41200	41400	41400	41200	324
466	20231106	110400	951272250	41400	41450	41450	41400	161
467	20231106	110300	944599400	41450	41600	41700	41450	1002
468	20231106	110200	902993400	41650	41650	41700	41650	146
469	20231106	110100	896912400	41700	41650	41700	41650	13
470	20231106	110000	896370900	41750	41750	41750	41750	2
471	20231106	105900	896287400	41700	41850	41850	41650	305
472	20231106	105800	883555500	41850	41850	41850	41850	2
473	20231106	105700	883471800	41850	41800	41850	41800	2
474	20231106	105600	883388150	41800	41800	41850	41800	59
475	20231106	105500	880921350	41850	41800	41850	41800	2
476	20231106	105400	880837700	41850	41800	41850	41800	71
477	20231106	105300	877869800	41800	41800	41900	41800	14
478	20231106	105200	877284400	41800	41800	41850	41800	22
479	20231106	105100	876364250	41900	41900	41900	41850	75
480	20231106	105000	873225350	41850	41900	41900	41850	5
481	20231106	104900	873016000	41850	41850	41900	41850	15
482	20231106	104800	872388200	41850	41950	41950	41850	10
483	20231106	104700	871969500	41950	41900	41950	41900	20
484	20231106	104600	871131450	41850	41900	41900	41850	41
485	20231106	104500	869413950	41850	41900	41900	41850	89
486	20231106	104400	865685650	41850	41850	41900	41850	12
487	20231106	104300	865183400	41850	41850	41850	41850	2
488	20231106	104200	865099700	41850	41850	41900	41800	68
489	20231106	104100	862253850	41900	41850	41950	41850	70
490	20231106	104000	859324200	41850	41850	42000	41850	5
491	20231106	103900	859114650	42000	42000	42000	41850	6
492	20231106	103800	858862800	42000	41850	42000	41850	43
493	20231106	103700	857061400	41950	41850	42000	41850	78
494	20231106	103600	853796600	41850	41850	41950	41850	7
495	20231106	103500	853503550	41850	41950	41950	41850	7
496	20231106	103400	853210400	41950	41900	41950	41850	19
497	20231106	103300	852415050	42000	41850	42000	41850	6
498	20231106	103200	852163650	41850	42000	42000	41850	4
499	20231106	103100	851996050	41950	41850	41950	41850	3
500	20231106	103000	851870300	41900	41950	41950	41900	17
501	20231106	102900	851157950	42000	41900	42000	41900	10
502	20231106	102800	850738750	42000	41850	42000	41850	70
503	20231106	102700	847803400	41900	41850	41900	41850	35
504	20231106	102600	846338550	41800	41800	41900	41800	22
505	20231106	102500	845418150	41900	41800	41900	41800	11
506	20231106	102400	844957800	41750	41800	41800	41750	13
507	20231106	102300	844414950	41850	41750	41850	41750	14
508	20231106	102200	843830250	41750	41750	41900	41750	5
509	20231106	102100	843621350	41900	41750	41950	41750	48
510	20231106	102000	841616650	41850	41750	41850	41750	2
511	20231106	101900	841533050	41950	41750	41950	41750	43
512	20231106	101800	839736750	41900	41800	41900	41750	106
513	20231106	101700	835308650	41800	41800	41800	41750	15
514	20231106	101600	834682200	41800	41750	41950	41750	67
515	20231106	101500	831884700	41750	41950	41950	41750	7
516	20231106	101400	831592050	41950	42000	42000	41950	3
517	20231106	101300	831466150	42000	41800	42000	41750	11
518	20231106	101200	831005850	41800	41850	41850	41750	50
519	20231106	101100	828915200	41900	41900	41950	41900	31
520	20231106	101000	827616250	41850	41850	41900	41850	25
521	20231106	100900	826569200	41900	41950	41950	41900	2
522	20231106	100800	826485350	41950	41950	42000	41700	116
523	20231106	100700	821641700	41700	41800	42000	41700	227
524	20231106	100600	812165850	42000	41700	42000	41700	35
525	20231106	100500	810699900	41800	41800	41800	41700	102
526	20231106	100400	806436850	41950	41850	41950	41800	16
527	20231106	100300	805767050	41950	41950	41950	41950	1
528	20231106	100200	805725100	41950	41800	41950	41800	3
529	20231106	100100	805599400	42000	42150	42150	41800	136
530	20231106	100000	799888850	42150	42150	42150	42000	11
531	20231106	095900	799425900	42150	42100	42150	42000	10
532	20231106	095800	799005400	42000	41800	42000	41800	152
533	20231106	095700	792628200	41800	42050	42200	41800	505
534	20231106	095600	771469700	42050	42150	42200	42050	19
535	20231106	095500	770670000	42200	42200	42200	42200	34
536	20231106	095400	769235200	42200	42200	42200	42000	77
537	20231106	095300	765987000	42050	42050	42200	42050	141
538	20231106	095200	760057800	42300	42050	42300	42000	72
539	20231106	095100	757018250	42200	42000	42200	42000	31
540	20231106	095000	755715600	42000	42400	42400	42000	365
541	20231106	094900	740284750	42200	42100	42450	42000	1359
542	20231106	094800	682781200	42000	41750	42000	41700	383
543	20231106	094700	666699050	41750	41700	41750	41700	58
544	20231106	094600	664278150	41750	41800	42000	41750	142
545	20231106	094500	658320850	41850	41750	41850	41750	106
546	20231106	094400	653889950	41750	41700	41750	41700	33
547	20231106	094300	652512250	41750	41450	41750	41400	435
548	20231106	094200	634416600	41500	41350	41500	41350	3
549	20231106	094100	634292250	41350	41300	41350	41300	23
550	20231106	094000	633341450	41300	41300	41350	41300	38
551	20231106	093900	631771950	41300	41300	41350	41300	30
552	20231106	093800	630532900	41550	41450	41550	41300	183
553	20231106	093700	622949250	41550	41500	41550	41500	115
554	20231106	093600	618176650	41500	41550	41550	41500	162
555	20231106	093500	611446950	41500	41500	41550	41500	66
556	20231106	093400	608706050	41550	41400	41550	41350	208
557	20231106	093300	600077000	41350	41350	41350	41300	37
558	20231106	093200	598548500	41300	41300	41500	41300	62
559	20231106	093100	595976500	41300	41100	41300	41100	90
560	20231106	093000	592267850	41100	41100	41150	41100	7
561	20231106	092900	591980000	41150	41000	41150	41000	13
562	20231106	092800	591446700	41000	41150	41150	41000	89
563	20231106	092700	587790050	41150	41000	41150	40950	45
564	20231106	092600	585944250	41000	40900	41000	40850	474
565	20231106	092500	566556050	40850	40900	40900	40850	28
566	20231106	092400	565411950	40850	40900	40900	40850	6
567	20231106	092300	565166800	40850	40850	40900	40850	24
568	20231106	092200	564186250	40900	40900	40950	40750	692
569	20231106	092100	535888650	40950	40900	40950	40900	21
570	20231106	092000	535029550	40950	40950	40950	40900	7
571	20231106	091900	534742950	40950	41100	41100	40900	116
572	20231106	091800	529994050	41000	41100	41100	41000	35
573	20231106	091700	528555700	40950	41100	41100	40900	96
574	20231106	091600	524628150	40900	40900	41000	40900	139
575	20231106	091500	518936150	40900	41100	41200	40900	151
576	20231106	091400	512734050	41250	41200	41250	41100	743
577	20231106	091300	482155900	41200	41450	41450	41200	751
578	20231106	091200	451140700	41450	41450	41500	41450	131
579	20231106	091100	445710650	41500	41650	41650	41450	255
580	20231106	091000	435136700	41650	40650	41850	40650	1812
581	20231106	090900	360298500	40650	40650	40650	40450	10
582	20231106	090800	359893100	40650	40650	40650	40350	700
583	20231106	090700	331472000	40600	40600	40650	40400	1747
584	20231106	090600	260645050	40600	40650	40700	40600	457
585	20231106	090500	242058050	40700	40700	40700	40600	128
586	20231106	090400	236851100	40700	40750	40800	40600	623
587	20231106	090300	211439700	40750	40600	40750	40500	102
588	20231106	090200	207296450	40850	40700	40850	40350	1143
589	20231106	090100	160956250	40700	41300	41300	40700	1047
590	20231106	090000	118156850	40950	41300	41700	40950	2786