KissMeData/214320/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203500	1286037450	42600	42600	42600	42600	493
3	20231117	203400	1286037450	42600	42600	42600	42600	0
4	20231117	203300	1286037450	42600	42600	42600	42600	0
5	20231117	203200	1286037450	42600	42600	42600	42600	0
6	20231117	203100	1286037450	42600	42600	42600	42600	0
7	20231117	203000	1286037450	42600	42600	42600	42600	0
8	20231117	202900	1286037450	42600	42600	42600	42600	0
9	20231117	202800	1286037450	42600	42600	42600	42600	0
10	20231117	202700	1286037450	42600	42600	42600	42600	0
11	20231117	202600	1286037450	42600	42600	42600	42600	0
12	20231117	202500	1286037450	42600	42600	42600	42600	0
13	20231117	202400	1286037450	42600	42600	42600	42600	0
14	20231117	202300	1286037450	42600	42600	42600	42600	0
15	20231117	202200	1286037450	42600	42600	42600	42600	0
16	20231117	202100	1286037450	42600	42600	42600	42600	0
17	20231117	202000	1286037450	42600	42600	42600	42600	0
18	20231117	201900	1286037450	42600	42600	42600	42600	0
19	20231117	201800	1286037450	42600	42600	42600	42600	0
20	20231117	201700	1286037450	42600	42600	42600	42600	0
21	20231117	201600	1286037450	42600	42600	42600	42600	0
22	20231117	201500	1286037450	42600	42600	42600	42600	0
23	20231117	201400	1286037450	42600	42600	42600	42600	0
24	20231117	201300	1286037450	42600	42600	42600	42600	0
25	20231117	201200	1286037450	42600	42600	42600	42600	0
26	20231117	201100	1286037450	42600	42600	42600	42600	0
27	20231117	201000	1286037450	42600	42600	42600	42600	0
28	20231117	200900	1286037450	42600	42600	42600	42600	0
29	20231117	200800	1286037450	42600	42600	42600	42600	0
30	20231117	200700	1286037450	42600	42600	42600	42600	0
31	20231117	200600	1286037450	42600	42600	42600	42600	0
32	20231117	200500	1286037450	42600	42600	42600	42600	493
33	20231117	200400	1286037450	42600	42600	42600	42600	0
34	20231117	200300	1286037450	42600	42600	42600	42600	0
35	20231117	200200	1286037450	42600	42600	42600	42600	0
36	20231117	200100	1286037450	42600	42600	42600	42600	0
37	20231117	200000	1286037450	42600	42600	42600	42600	0
38	20231117	195900	1286037450	42600	42600	42600	42600	0
39	20231117	195800	1286037450	42600	42600	42600	42600	0
40	20231117	195700	1286037450	42600	42600	42600	42600	0
41	20231117	195600	1286037450	42600	42600	42600	42600	0
42	20231117	195500	1286037450	42600	42600	42600	42600	0
43	20231117	195400	1286037450	42600	42600	42600	42600	0
44	20231117	195300	1286037450	42600	42600	42600	42600	0
45	20231117	195200	1286037450	42600	42600	42600	42600	0
46	20231117	195100	1286037450	42600	42600	42600	42600	0
47	20231117	195000	1286037450	42600	42600	42600	42600	0
48	20231117	194900	1286037450	42600	42600	42600	42600	0
49	20231117	194800	1286037450	42600	42600	42600	42600	0
50	20231117	194700	1286037450	42600	42600	42600	42600	0
51	20231117	194600	1286037450	42600	42600	42600	42600	0
52	20231117	194500	1286037450	42600	42600	42600	42600	0
53	20231117	194400	1286037450	42600	42600	42600	42600	0
54	20231117	194300	1286037450	42600	42600	42600	42600	0
55	20231117	194200	1286037450	42600	42600	42600	42600	0
56	20231117	194100	1286037450	42600	42600	42600	42600	0
57	20231117	194000	1286037450	42600	42600	42600	42600	0
58	20231117	193900	1286037450	42600	42600	42600	42600	0
59	20231117	193800	1286037450	42600	42600	42600	42600	0
60	20231117	193700	1286037450	42600	42600	42600	42600	0
61	20231117	193600	1286037450	42600	42600	42600	42600	0
62	20231117	193500	1286037450	42600	42600	42600	42600	493
63	20231117	193400	1286037450	42600	42600	42600	42600	0
64	20231117	193300	1286037450	42600	42600	42600	42600	0
65	20231117	193200	1286037450	42600	42600	42600	42600	0
66	20231117	193100	1286037450	42600	42600	42600	42600	0
67	20231117	193000	1286037450	42600	42600	42600	42600	0
68	20231117	192900	1286037450	42600	42600	42600	42600	0
69	20231117	192800	1286037450	42600	42600	42600	42600	0
70	20231117	192700	1286037450	42600	42600	42600	42600	0
71	20231117	192600	1286037450	42600	42600	42600	42600	0
72	20231117	192500	1286037450	42600	42600	42600	42600	0
73	20231117	192400	1286037450	42600	42600	42600	42600	0
74	20231117	192300	1286037450	42600	42600	42600	42600	0
75	20231117	192200	1286037450	42600	42600	42600	42600	0
76	20231117	192100	1286037450	42600	42600	42600	42600	0
77	20231117	192000	1286037450	42600	42600	42600	42600	0
78	20231117	191900	1286037450	42600	42600	42600	42600	0
79	20231117	191800	1286037450	42600	42600	42600	42600	0
80	20231117	191700	1286037450	42600	42600	42600	42600	0
81	20231117	191600	1286037450	42600	42600	42600	42600	0
82	20231117	191500	1286037450	42600	42600	42600	42600	0
83	20231117	191400	1286037450	42600	42600	42600	42600	0
84	20231117	191300	1286037450	42600	42600	42600	42600	0
85	20231117	191200	1286037450	42600	42600	42600	42600	0
86	20231117	191100	1286037450	42600	42600	42600	42600	0
87	20231117	191000	1286037450	42600	42600	42600	42600	0
88	20231117	190900	1286037450	42600	42600	42600	42600	0
89	20231117	190800	1286037450	42600	42600	42600	42600	0
90	20231117	190700	1286037450	42600	42600	42600	42600	0
91	20231117	190600	1286037450	42600	42600	42600	42600	0
92	20231117	190500	1286037450	42600	42600	42600	42600	493
93	20231117	190400	1286037450	42600	42600	42600	42600	0
94	20231117	190300	1286037450	42600	42600	42600	42600	0
95	20231117	190200	1286037450	42600	42600	42600	42600	0
96	20231117	190100	1286037450	42600	42600	42600	42600	0
97	20231117	190000	1286037450	42600	42600	42600	42600	0
98	20231117	185900	1286037450	42600	42600	42600	42600	0
99	20231117	185800	1286037450	42600	42600	42600	42600	0
100	20231117	185700	1286037450	42600	42600	42600	42600	0
101	20231117	185600	1286037450	42600	42600	42600	42600	0
102	20231117	185500	1286037450	42600	42600	42600	42600	0
103	20231117	185400	1286037450	42600	42600	42600	42600	0
104	20231117	185300	1286037450	42600	42600	42600	42600	0
105	20231117	185200	1286037450	42600	42600	42600	42600	0
106	20231117	185100	1286037450	42600	42600	42600	42600	0
107	20231117	185000	1286037450	42600	42600	42600	42600	0
108	20231117	184900	1286037450	42600	42600	42600	42600	0
109	20231117	184800	1286037450	42600	42600	42600	42600	0
110	20231117	184700	1286037450	42600	42600	42600	42600	0
111	20231117	184600	1286037450	42600	42600	42600	42600	0
112	20231117	184500	1286037450	42600	42600	42600	42600	0
113	20231117	184400	1286037450	42600	42600	42600	42600	0
114	20231117	184300	1286037450	42600	42600	42600	42600	0
115	20231117	184200	1286037450	42600	42600	42600	42600	0
116	20231117	184100	1286037450	42600	42600	42600	42600	0
117	20231117	184000	1286037450	42600	42600	42600	42600	0
118	20231117	183900	1286037450	42600	42600	42600	42600	0
119	20231117	183800	1286037450	42600	42600	42600	42600	0
120	20231117	183700	1286037450	42600	42600	42600	42600	0
121	20231117	183600	1286037450	42600	42600	42600	42600	0
122	20231117	183500	1286037450	42600	42600	42600	42600	493
123	20231117	183400	1286037450	42600	42600	42600	42600	0
124	20231117	183300	1286037450	42600	42600	42600	42600	0
125	20231117	183200	1286037450	42600	42600	42600	42600	0
126	20231117	183100	1286037450	42600	42600	42600	42600	0
127	20231117	183000	1286037450	42600	42600	42600	42600	0
128	20231117	182900	1286037450	42600	42600	42600	42600	0
129	20231117	182800	1286037450	42600	42600	42600	42600	0
130	20231117	182700	1286037450	42600	42600	42600	42600	0
131	20231117	182600	1286037450	42600	42600	42600	42600	0
132	20231117	182500	1286037450	42600	42600	42600	42600	0
133	20231117	182400	1286037450	42600	42600	42600	42600	0
134	20231117	182300	1286037450	42600	42600	42600	42600	0
135	20231117	182200	1286037450	42600	42600	42600	42600	0
136	20231117	182100	1286037450	42600	42600	42600	42600	0
137	20231117	182000	1286037450	42600	42600	42600	42600	0
138	20231117	181900	1286037450	42600	42600	42600	42600	0
139	20231117	181800	1286037450	42600	42600	42600	42600	0
140	20231117	181700	1286037450	42600	42600	42600	42600	0
141	20231117	181600	1286037450	42600	42600	42600	42600	0
142	20231117	181500	1286037450	42600	42600	42600	42600	0
143	20231117	181400	1286037450	42600	42600	42600	42600	0
144	20231117	181300	1286037450	42600	42600	42600	42600	0
145	20231117	181200	1286037450	42600	42600	42600	42600	0
146	20231117	181100	1286037450	42600	42600	42600	42600	0
147	20231117	181000	1286037450	42600	42600	42600	42600	0
148	20231117	180900	1286037450	42600	42600	42600	42600	0
149	20231117	180800	1286037450	42600	42600	42600	42600	0
150	20231117	180700	1286037450	42600	42600	42600	42600	0
151	20231117	180600	1286037450	42600	42600	42600	42600	0
152	20231117	180500	1286037450	42600	42600	42600	42600	493
153	20231117	180400	1286037450	42600	42600	42600	42600	0
154	20231117	180300	1286037450	42600	42600	42600	42600	0
155	20231117	180200	1286037450	42600	42600	42600	42600	0
156	20231117	180100	1286037450	42600	42600	42600	42600	0
157	20231117	180000	1286037450	42600	42600	42600	42600	0
158	20231117	175900	1286037450	42600	42600	42600	42600	0
159	20231117	175800	1286037450	42600	42600	42600	42600	0
160	20231117	175700	1286037450	42600	42600	42600	42600	0
161	20231117	175600	1286037450	42600	42600	42600	42600	0
162	20231117	175500	1286037450	42600	42600	42600	42600	0
163	20231117	175400	1286037450	42600	42600	42600	42600	0
164	20231117	175300	1286037450	42600	42600	42600	42600	0
165	20231117	175200	1286037450	42600	42600	42600	42600	0
166	20231117	175100	1286037450	42600	42600	42600	42600	0
167	20231117	175000	1286037450	42600	42600	42600	42600	0
168	20231117	174900	1286037450	42600	42600	42600	42600	0
169	20231117	174800	1286037450	42600	42600	42600	42600	0
170	20231117	174700	1286037450	42600	42600	42600	42600	0
171	20231117	174600	1286037450	42600	42600	42600	42600	0
172	20231117	174500	1286037450	42600	42600	42600	42600	0
173	20231117	174400	1286037450	42600	42600	42600	42600	0
174	20231117	174300	1286037450	42600	42600	42600	42600	0
175	20231117	174200	1286037450	42600	42600	42600	42600	0
176	20231117	174100	1286037450	42600	42600	42600	42600	0
177	20231117	174000	1286037450	42600	42600	42600	42600	0
178	20231117	173900	1286037450	42600	42600	42600	42600	0
179	20231117	173800	1286037450	42600	42600	42600	42600	0
180	20231117	173700	1286037450	42600	42600	42600	42600	0
181	20231117	173600	1286037450	42600	42600	42600	42600	0
182	20231117	173500	1286037450	42600	42600	42600	42600	493
183	20231117	173400	1286037450	42600	42600	42600	42600	0
184	20231117	173300	1286037450	42600	42600	42600	42600	0
185	20231117	173200	1286037450	42600	42600	42600	42600	0
186	20231117	173100	1286037450	42600	42600	42600	42600	0
187	20231117	173000	1286037450	42600	42600	42600	42600	0
188	20231117	172900	1286037450	42600	42600	42600	42600	0
189	20231117	172800	1286037450	42600	42600	42600	42600	0
190	20231117	172700	1286037450	42600	42600	42600	42600	0
191	20231117	172600	1286037450	42600	42600	42600	42600	0
192	20231117	172500	1286037450	42600	42600	42600	42600	0
193	20231117	172400	1286037450	42600	42600	42600	42600	0
194	20231117	172300	1286037450	42600	42600	42600	42600	0
195	20231117	172200	1286037450	42600	42600	42600	42600	0
196	20231117	172100	1286037450	42600	42600	42600	42600	0
197	20231117	172000	1286037450	42600	42600	42600	42600	0
198	20231117	171900	1286037450	42600	42600	42600	42600	0
199	20231117	171800	1286037450	42600	42600	42600	42600	0
200	20231117	171700	1286037450	42600	42600	42600	42600	0
201	20231117	171600	1286037450	42600	42600	42600	42600	0
202	20231117	171500	1286037450	42600	42600	42600	42600	0
203	20231117	171400	1286037450	42600	42600	42600	42600	0
204	20231117	171300	1286037450	42600	42600	42600	42600	0
205	20231117	171200	1286037450	42600	42600	42600	42600	0
206	20231117	171100	1286037450	42600	42600	42600	42600	0
207	20231117	171000	1286037450	42600	42600	42600	42600	0
208	20231117	170900	1286037450	42600	42600	42600	42600	0
209	20231117	170800	1286037450	42600	42600	42600	42600	0
210	20231117	170700	1286037450	42600	42600	42600	42600	0
211	20231117	170600	1286037450	42600	42600	42600	42600	0
212	20231117	170500	1286037450	42600	42600	42600	42600	493
213	20231117	170400	1286037450	42600	42600	42600	42600	0
214	20231117	170300	1286037450	42600	42600	42600	42600	0
215	20231117	170200	1286037450	42600	42600	42600	42600	0
216	20231117	170100	1286037450	42600	42600	42600	42600	0
217	20231117	170000	1286037450	42600	42600	42600	42600	0
218	20231117	165900	1286037450	42600	42600	42600	42600	0
219	20231117	165800	1286037450	42600	42600	42600	42600	0
220	20231117	165700	1286037450	42600	42600	42600	42600	0
221	20231117	165600	1286037450	42600	42600	42600	42600	0
222	20231117	165500	1286037450	42600	42600	42600	42600	0
223	20231117	165400	1286037450	42600	42600	42600	42600	0
224	20231117	165300	1286037450	42600	42600	42600	42600	0
225	20231117	165200	1286037450	42600	42600	42600	42600	0
226	20231117	165100	1286037450	42600	42600	42600	42600	0
227	20231117	165000	1286037450	42600	42600	42600	42600	0
228	20231117	164900	1286037450	42600	42600	42600	42600	0
229	20231117	164800	1286037450	42600	42600	42600	42600	0
230	20231117	164700	1286037450	42600	42600	42600	42600	0
231	20231117	164600	1286037450	42600	42600	42600	42600	0
232	20231117	164500	1286037450	42600	42600	42600	42600	0
233	20231117	164400	1286037450	42600	42600	42600	42600	0
234	20231117	164300	1286037450	42600	42600	42600	42600	0
235	20231117	164200	1286037450	42600	42600	42600	42600	0
236	20231117	164100	1286037450	42600	42600	42600	42600	0
237	20231117	164000	1286037450	42600	42600	42600	42600	0
238	20231117	163900	1286037450	42600	42600	42600	42600	0
239	20231117	163800	1286037450	42600	42600	42600	42600	0
240	20231117	163700	1286037450	42600	42600	42600	42600	0
241	20231117	163600	1286037450	42600	42600	42600	42600	0
242	20231117	163500	1286037450	42600	42600	42600	42600	493
243	20231117	163400	1286037450	42600	42600	42600	42600	0
244	20231117	163300	1286037450	42600	42600	42600	42600	0
245	20231117	163200	1286037450	42600	42600	42600	42600	0
246	20231117	163100	1286037450	42600	42600	42600	42600	0
247	20231117	163000	1286037450	42600	42600	42600	42600	0
248	20231117	162900	1286037450	42600	42600	42600	42600	0
249	20231117	162800	1286037450	42600	42600	42600	42600	0
250	20231117	162700	1286037450	42600	42600	42600	42600	0
251	20231117	162600	1286037450	42600	42600	42600	42600	0
252	20231117	162500	1286037450	42600	42600	42600	42600	0
253	20231117	162400	1286037450	42600	42600	42600	42600	0
254	20231117	162300	1286037450	42600	42600	42600	42600	0
255	20231117	162200	1286037450	42600	42600	42600	42600	0
256	20231117	162100	1286037450	42600	42600	42600	42600	0
257	20231117	162000	1286037450	42600	42600	42600	42600	0
258	20231117	161900	1286037450	42600	42600	42600	42600	0
259	20231117	161800	1286037450	42600	42600	42600	42600	0
260	20231117	161700	1286037450	42600	42600	42600	42600	0
261	20231117	161600	1286037450	42600	42600	42600	42600	0
262	20231117	161500	1286037450	42600	42600	42600	42600	0
263	20231117	161400	1286037450	42600	42600	42600	42600	0
264	20231117	161300	1286037450	42600	42600	42600	42600	0
265	20231117	161200	1286037450	42600	42600	42600	42600	0
266	20231117	161100	1286037450	42600	42600	42600	42600	0
267	20231117	161000	1286037450	42600	42600	42600	42600	0
268	20231117	160900	1286037450	42600	42600	42600	42600	0
269	20231117	160800	1286037450	42600	42600	42600	42600	0
270	20231117	160700	1286037450	42600	42600	42600	42600	0
271	20231117	160600	1286037450	42600	42600	42600	42600	0
272	20231117	160500	1286037450	42600	42600	42600	42600	493
273	20231117	160400	1286037450	42600	42600	42600	42600	0
274	20231117	160300	1286037450	42600	42600	42600	42600	0
275	20231117	160200	1286037450	42600	42600	42600	42600	0
276	20231117	160100	1286037450	42600	42600	42600	42600	0
277	20231117	160000	1286037450	42600	42600	42600	42600	0
278	20231117	155900	1286037450	42600	42600	42600	42600	0
279	20231117	155800	1286037450	42600	42600	42600	42600	0
280	20231117	155700	1286037450	42600	42600	42600	42600	0
281	20231117	155600	1286037450	42600	42600	42600	42600	0
282	20231117	155500	1286037450	42600	42600	42600	42600	0
283	20231117	155400	1286037450	42600	42600	42600	42600	0
284	20231117	155300	1286037450	42600	42600	42600	42600	0
285	20231117	155200	1286037450	42600	42600	42600	42600	0
286	20231117	155100	1286037450	42600	42600	42600	42600	0
287	20231117	155000	1286037450	42600	42600	42600	42600	0
288	20231117	154900	1286037450	42600	42600	42600	42600	0
289	20231117	154800	1286037450	42600	42600	42600	42600	0
290	20231117	154700	1286037450	42600	42600	42600	42600	0
291	20231117	154600	1286037450	42600	42600	42600	42600	0
292	20231117	154500	1286037450	42600	42600	42600	42600	0
293	20231117	154400	1286037450	42600	42600	42600	42600	0
294	20231117	154300	1286037450	42600	42600	42600	42600	0
295	20231117	154200	1286037450	42600	42600	42600	42600	0
296	20231117	154100	1286037450	42600	42600	42600	42600	0
297	20231117	154000	1286037450	42600	42600	42600	42600	0
298	20231117	153900	1286037450	42600	42600	42600	42600	0
299	20231117	153800	1286037450	42600	42600	42600	42600	0
300	20231117	153700	1286037450	42600	42600	42600	42600	0
301	20231117	153600	1286037450	42600	42600	42600	42600	0
302	20231117	153500	1286037450	42600	42600	42600	42600	493
303	20231117	153400	1286037450	42600	42600	42600	42600	0
304	20231117	153300	1286037450	42600	42600	42600	42600	0
305	20231117	153200	1286037450	42600	42600	42600	42600	0
306	20231117	153100	1286037450	42600	42600	42600	42600	0
307	20231117	153000	1286037450	42600	42600	42600	42600	493
308	20231117	152900	1265035650	42400	42400	42400	42400	0
309	20231117	152800	1265035650	42400	42400	42400	42400	0
310	20231117	152700	1265035650	42400	42400	42400	42400	0
311	20231117	152600	1265035650	42400	42400	42400	42400	0
312	20231117	152500	1265035650	42400	42400	42400	42400	0
313	20231117	152400	1265035650	42400	42400	42400	42400	0
314	20231117	152300	1265035650	42400	42400	42400	42400	0
315	20231117	152200	1265035650	42400	42400	42400	42400	0
316	20231117	152100	1265035650	42400	42400	42400	42400	0
317	20231117	152000	1265035650	42400	42400	42400	42400	0
318	20231117	151900	1265035650	42400	42350	42400	42300	117
319	20231117	151800	1260081000	42350	42400	42400	42350	56
320	20231117	151700	1257707900	42400	42350	42400	42300	73
321	20231117	151600	1254615950	42350	42350	42350	42300	24
322	20231117	151500	1253599650	42350	42350	42400	42350	54
323	20231117	151400	1251311900	42400	42300	42400	42300	70
324	20231117	151300	1248348450	42350	42300	42350	42300	58
325	20231117	151200	1245893550	42300	42350	42400	42300	72
326	20231117	151100	1242843250	42350	42350	42350	42250	65
327	20231117	151000	1240092650	42350	42250	42350	42250	92
328	20231117	150900	1236200050	42250	42250	42350	42250	66
329	20231117	150800	1233409150	42350	42400	42400	42250	88
330	20231117	150700	1229683750	42250	42300	42400	42250	254
331	20231117	150600	1218936100	42300	42300	42400	42300	31
332	20231117	150500	1217622300	42300	42350	42400	42300	178
333	20231117	150400	1210083300	42400	42400	42400	42300	135
334	20231117	150300	1204366350	42300	42300	42400	42300	28
335	20231117	150200	1203179450	42300	42350	42400	42300	82
336	20231117	150100	1199707500	42350	42300	42400	42300	72
337	20231117	150000	1196659500	42300	42350	42400	42300	85
338	20231117	145900	1193058950	42350	42350	42400	42300	118
339	20231117	145800	1188063100	42350	42300	42450	42300	54
340	20231117	145700	1185774000	42300	42350	42400	42300	135
341	20231117	145600	1180057800	42350	42350	42450	42300	100
342	20231117	145500	1175820600	42400	42450	42450	42350	100
343	20231117	145400	1171583150	42350	42400	42450	42350	102
344	20231117	145300	1167260500	42350	42300	42350	42300	143
345	20231117	145200	1161207700	42350	42400	42400	42300	130
346	20231117	145100	1155704150	42300	42300	42400	42250	229
347	20231117	145000	1146007800	42300	42300	42350	42300	53
348	20231117	144900	1143765100	42350	42300	42350	42300	123
349	20231117	144800	1138561200	42350	42300	42350	42300	118
350	20231117	144700	1133568700	42350	42300	42350	42250	154
351	20231117	144600	1127056500	42300	42250	42350	42250	211
352	20231117	144500	1118132800	42250	42300	42350	42250	48
353	20231117	144400	1116102300	42300	42300	42350	42300	135
354	20231117	144300	1110390850	42300	42300	42400	42300	86
355	20231117	144200	1106750650	42300	42300	42350	42250	137
356	20231117	144100	1100957450	42300	42300	42350	42300	91
357	20231117	144000	1097107750	42300	42300	42350	42300	236
358	20231117	143900	1087123950	42300	42300	42400	42300	126
359	20231117	143800	1081789900	42300	42300	42350	42300	272
360	20231117	143700	1070276350	42300	42300	42400	42300	94
361	20231117	143600	1066298750	42300	42300	42400	42300	44
362	20231117	143500	1064436300	42300	42300	42400	42300	123
363	20231117	143400	1059230900	42300	42400	42400	42300	112
364	20231117	143300	1054491650	42350	42350	42400	42300	94
365	20231117	143200	1050512400	42300	42300	42350	42300	89
366	20231117	143100	1046746650	42300	42350	42350	42300	152
367	20231117	143000	1040316050	42300	42350	42350	42300	115
368	20231117	142900	1035450600	42350	42350	42350	42300	45
369	20231117	142800	1033545600	42350	42350	42350	42300	125
370	20231117	142700	1028254600	42300	42350	42350	42300	76
371	20231117	142600	1025038600	42300	42300	42350	42300	80
372	20231117	142500	1021653500	42350	42300	42350	42300	245
373	20231117	142400	1011283300	42350	42350	42400	42300	89
374	20231117	142300	1007514100	42400	42300	42400	42300	34
375	20231117	142200	1006073850	42300	42300	42400	42300	124
376	20231117	142100	1000825950	42300	42350	42400	42300	242
377	20231117	142000	990572250	42350	42350	42400	42350	123
378	20231117	141900	985361900	42350	42300	42400	42300	18
379	20231117	141800	984599600	42300	42400	42400	42300	119
380	20231117	141700	979559100	42400	42350	42450	42350	128
381	20231117	141600	974133050	42350	42350	42450	42350	89
382	20231117	141500	970361500	42350	42400	42450	42350	129
383	20231117	141400	964892800	42400	42350	42450	42350	58
384	20231117	141300	962433400	42350	42400	42450	42350	73
385	20231117	141200	959340350	42350	42400	42450	42350	131
386	20231117	141100	953790000	42400	42350	42450	42350	139
387	20231117	141000	947897650	42350	42350	42450	42350	70
388	20231117	140900	944932000	42450	42350	42450	42350	84
389	20231117	140800	941372600	42350	42450	42450	42350	150
390	20231117	140700	935015100	42350	42400	42400	42350	65
391	20231117	140600	932259450	42400	42350	42450	42350	93
392	20231117	140500	928316700	42350	42400	42400	42350	104
393	20231117	140400	923909200	42350	42350	42400	42350	82
394	20231117	140300	920435450	42350	42350	42400	42350	43
395	20231117	140200	918614000	42350	42450	42450	42350	79
396	20231117	140100	915267300	42400	42350	42400	42350	191
397	20231117	140000	907170550	42400	42400	42400	42350	113
398	20231117	135900	902382800	42400	42400	42450	42400	39
399	20231117	135800	900728800	42400	42400	42450	42400	61
400	20231117	135700	898141500	42450	42400	42450	42400	58
401	20231117	135600	895681450	42500	42500	42500	42500	1
402	20231117	135500	895638950	42500	42400	42500	42400	79
403	20231117	135400	892287000	42400	42400	42500	42400	55
404	20231117	135300	889953400	42500	42400	42500	42400	75
405	20231117	135200	886772200	42400	42500	42500	42400	25
406	20231117	135100	885710550	42400	42500	42500	42400	55
407	20231117	135000	883377350	42500	42400	42500	42400	49
408	20231117	134900	881298850	42400	42450	42500	42400	63
409	20231117	134800	878624250	42450	42400	42500	42400	80
410	20231117	134700	875227700	42400	42450	42500	42400	80
411	20231117	134600	871833000	42400	42450	42500	42400	56
412	20231117	134500	869455650	42450	42500	42500	42450	63
413	20231117	134400	866780850	42450	42450	42500	42450	52
414	20231117	134300	864573050	42500	42450	42500	42450	91
415	20231117	134200	860708500	42450	42450	42500	42450	16
416	20231117	134100	860028850	42450	42450	42500	42450	103
417	20231117	134000	855653400	42500	42450	42500	42450	62
418	20231117	133900	853020350	42450	42450	42500	42450	23
419	20231117	133800	852043800	42500	42450	42500	42450	55
420	20231117	133700	849708650	42500	42450	42500	42450	75
421	20231117	133600	846524250	42500	42400	42500	42400	24
422	20231117	133500	845505250	42400	42450	42500	42400	67
423	20231117	133400	842663350	42400	42500	42500	42400	59
424	20231117	133300	840158350	42400	42350	42500	42350	49
425	20231117	133200	838082000	42500	42450	42500	42350	31
426	20231117	133100	836765950	42450	42500	42500	42350	48
427	20231117	133000	834732100	42450	42500	42500	42350	76
428	20231117	132900	831509700	42350	42500	42500	42350	13
429	20231117	132800	830957800	42500	42500	42500	42350	49
430	20231117	132700	828880850	42350	42450	42500	42350	50
431	20231117	132600	826758100	42500	42450	42500	42400	179
432	20231117	132500	819159950	42350	42400	42450	42350	60
433	20231117	132400	816617400	42350	42350	42450	42350	57
434	20231117	132300	814202100	42400	42450	42450	42350	58
435	20231117	132200	811743950	42350	42450	42450	42350	19
436	20231117	132100	810937800	42350	42450	42450	42350	47
437	20231117	132000	808946650	42450	42400	42450	42350	115
438	20231117	131900	804072150	42350	42450	42450	42350	48
439	20231117	131800	802034850	42350	42400	42400	42350	246
440	20231117	131700	791606450	42350	42400	42400	42350	67
441	20231117	131600	788768550	42350	42350	42400	42350	53
442	20231117	131500	786523500	42350	42400	42400	42350	27
443	20231117	131400	785379700	42350	42350	42350	42350	49
444	20231117	131300	783304550	42400	42400	42400	42400	3
445	20231117	131200	783177350	42400	42450	42450	42400	23
446	20231117	131100	782201950	42400	42400	42400	42350	97
447	20231117	131000	778091750	42400	42400	42400	42400	97
448	20231117	130900	773978950	42400	42450	42450	42400	27
449	20231117	130800	772832950	42400	42400	42450	42400	42
450	20231117	130700	771052000	42400	42400	42400	42400	62
451	20231117	130600	768423200	42400	42400	42450	42400	43
452	20231117	130500	766599950	42450	42450	42450	42450	14
453	20231117	130400	766005650	42400	42400	42400	42400	44
454	20231117	130300	764140050	42400	42400	42400	42400	49
455	20231117	130200	762062450	42450	42400	42450	42400	20
456	20231117	130100	761213700	42400	42400	42400	42400	57
457	20231117	130000	758796900	42400	42400	42400	42400	49
458	20231117	125900	756719300	42400	42400	42450	42400	58
459	20231117	125800	754259950	42350	42450	42450	42350	76
460	20231117	125700	751039750	42350	42400	42400	42350	41
461	20231117	125600	749303350	42400	42350	42450	42350	56
462	20231117	125500	746930650	42400	42400	42400	42400	21
463	20231117	125400	746040250	42400	42400	42400	42400	40
464	20231117	125300	744344250	42450	42350	42450	42350	52
465	20231117	125200	742140850	42350	42450	42450	42350	4
466	20231117	125100	741971350	42450	42400	42450	42350	63
467	20231117	125000	739301550	42400	42400	42450	42400	48
468	20231117	124900	737266150	42450	42400	42450	42350	22
469	20231117	124800	736333350	42400	42400	42450	42400	210
470	20231117	124700	727429100	42350	42400	42400	42350	79
471	20231117	124600	724082600	42350	42350	42350	42350	61
472	20231117	124500	721499250	42350	42350	42350	42350	3
473	20231117	124400	721372200	42350	42400	42400	42350	86
474	20231117	124300	717728900	42350	42300	42350	42300	66
475	20231117	124200	714936500	42350	42350	42400	42350	110
476	20231117	124100	710273300	42350	42400	42400	42350	71
477	20231117	124000	707265950	42400	42300	42400	42300	44
478	20231117	123900	705404250	42300	42300	42300	42300	19
479	20231117	123800	704600550	42300	42350	42350	42300	44
480	20231117	123700	702739050	42400	42350	42400	42300	76
481	20231117	123600	699522250	42300	42300	42300	42300	38
482	20231117	123500	697914850	42300	42300	42300	42300	11
483	20231117	123400	697449550	42350	42400	42400	42300	85
484	20231117	123300	693851200	42300	42350	42350	42300	53
485	20231117	123200	691609100	42300	42300	42300	42300	16
486	20231117	123100	690932300	42350	42350	42400	42350	52
487	20231117	123000	688729750	42350	42350	42400	42350	67
488	20231117	122900	685891900	42350	42350	42350	42350	52
489	20231117	122800	683689700	42400	42350	42400	42350	12
490	20231117	122700	683180950	42350	42350	42400	42350	64
491	20231117	122600	680470050	42350	42350	42350	42350	61
492	20231117	122500	677886700	42400	42400	42400	42400	7
493	20231117	122400	677589900	42350	42400	42400	42350	62
494	20231117	122300	674963850	42400	42400	42400	42350	51
495	20231117	122200	672803650	42350	42400	42400	42350	9
496	20231117	122100	672422200	42350	42400	42400	42350	118
497	20231117	122000	667421450	42400	42400	42400	42350	59
498	20231117	121900	664921800	42350	42400	42400	42350	47
499	20231117	121800	662931050	42400	42400	42400	42350	72
500	20231117	121700	659881400	42350	42400	42400	42350	56
501	20231117	121600	657509750	42400	42350	42400	42350	44
502	20231117	121500	655646050	42400	42400	42400	42400	7
503	20231117	121400	655349250	42350	42350	42350	42350	40
504	20231117	121300	653655250	42400	42400	42400	42400	16
505	20231117	121200	652976850	42450	42400	42450	42350	9
506	20231117	121100	652595200	42400	42400	42400	42400	68
507	20231117	121000	649712000	42400	42400	42400	42400	47
508	20231117	120900	647719200	42400	42400	42450	42400	53
509	20231117	120800	645471350	42450	42450	42450	42450	6
510	20231117	120700	645216650	42400	42350	42400	42350	244
511	20231117	120600	634871200	42400	42350	42400	42350	106
512	20231117	120500	630378650	42400	42350	42400	42350	37
513	20231117	120400	628810400	42350	42350	42350	42350	41
514	20231117	120300	627074050	42400	42400	42400	42350	54
515	20231117	120200	624786800	42400	42350	42400	42350	14
516	20231117	120100	624193500	42350	42350	42350	42350	40
517	20231117	120000	622499500	42350	42350	42350	42300	261
518	20231117	115900	611446650	42300	42300	42350	42300	53
519	20231117	115800	609204300	42350	42300	42350	42300	7
520	20231117	115700	608907950	42300	42300	42350	42300	50
521	20231117	115600	606792650	42300	42300	42300	42250	158
522	20231117	115500	600112800	42350	42300	42350	42300	173
523	20231117	115400	592794550	42300	42350	42350	42300	117
524	20231117	115300	587845050	42300	42300	42300	42300	82
525	20231117	115200	584376450	42350	42300	42350	42300	71
526	20231117	115100	581371750	42350	42350	42350	42300	28
527	20231117	115000	580186900	42350	42350	42350	42300	250
528	20231117	114900	569602500	42350	42400	42400	42350	51
529	20231117	114800	567442250	42350	42350	42350	42350	14
530	20231117	114700	566849350	42400	42350	42400	42350	47
531	20231117	114600	564858600	42350	42350	42350	42350	53
532	20231117	114500	562614050	42400	42350	42400	42350	47
533	20231117	114400	560623100	42350	42400	42400	42350	578
534	20231117	114300	536125650	42400	42400	42400	42400	102
535	20231117	114200	531800850	42400	42400	42450	42400	47
536	20231117	114100	529807750	42450	42400	42450	42400	48
537	20231117	114000	527770700	42400	42400	42400	42400	39
538	20231117	113900	526117100	42400	42400	42450	42400	67
539	20231117	113800	523276250	42450	42400	42450	42400	88
540	20231117	113700	519541000	42400	42400	42400	42400	43
541	20231117	113600	517717800	42450	42400	42450	42400	88
542	20231117	113500	513984100	42450	42450	42450	42450	13
543	20231117	113400	513432250	42400	42400	42400	42400	58
544	20231117	113300	510973050	42400	42450	42450	42400	52
545	20231117	113200	508767550	42400	42400	42450	42400	64
546	20231117	113100	506053600	42400	42450	42450	42400	21
547	20231117	113000	505162800	42450	42400	42450	42400	54
548	20231117	112900	502873150	42400	42450	42450	42400	46
549	20231117	112800	500922450	42450	42500	42500	42450	143
550	20231117	112700	494851700	42450	42450	42500	42450	105
551	20231117	112600	490391500	42500	42500	42500	42450	59
552	20231117	112500	487886700	42500	42500	42500	42450	24
553	20231117	112400	486867400	42450	42500	42500	42450	63
554	20231117	112300	484192600	42450	42500	42500	42450	39
555	20231117	112200	482536950	42500	42450	42500	42450	75
556	20231117	112100	479352350	42450	42500	42500	42450	29
557	20231117	112000	478120950	42450	42450	42450	42450	52
558	20231117	111900	475913550	42450	42450	42500	42450	51
559	20231117	111800	473748250	42450	42450	42450	42450	74
560	20231117	111700	470606950	42500	42500	42500	42450	85
561	20231117	111600	466997000	42500	42500	42500	42450	46
562	20231117	111500	465043900	42450	42450	42450	42450	3
563	20231117	111400	464916550	42450	42500	42500	42450	89
564	20231117	111300	461136150	42450	42500	42500	42450	44
565	20231117	111200	459268050	42450	42450	42450	42450	68
566	20231117	111100	456381450	42450	42450	42450	42450	18
567	20231117	111000	455617350	42500	42450	42500	42450	288
568	20231117	110900	443391200	42400	42500	42500	42400	564
569	20231117	110800	419435700	42500	42500	42500	42500	58
570	20231117	110700	416970700	42550	42600	42600	42550	508
571	20231117	110600	395351900	42600	42550	42600	42550	39
572	20231117	110500	393692350	42550	42550	42550	42550	61
573	20231117	110400	391096800	42550	42600	42600	42550	29
574	20231117	110300	389862350	42550	42550	42600	42500	95
575	20231117	110200	385821500	42550	42550	42600	42500	30
576	20231117	110100	384545100	42550	42550	42550	42550	234
577	20231117	110000	374588400	42500	42550	42550	42500	44
578	20231117	105900	372718050	42500	42500	42500	42500	43
579	20231117	105800	370890550	42600	42600	42600	42600	0
580	20231117	105700	370890550	42600	42550	42600	42500	62
581	20231117	105600	368254250	42550	42550	42550	42500	64
582	20231117	105500	365533800	42500	42500	42500	42500	53
583	20231117	105400	363281300	42550	42500	42550	42500	94
584	20231117	105300	359283450	42500	42600	42600	42500	595
585	20231117	105200	333960300	42600	42650	42650	42550	1003
586	20231117	105100	291227400	42650	42700	42700	42650	115
587	20231117	105000	286317900	42700	42700	42700	42700	72
588	20231117	104900	283243500	42650	42700	42700	42650	113
589	20231117	104800	278420400	42700	42700	42700	42700	9
590	20231117	104700	278036100	42650	42700	42700	42650	69
591	20231117	104600	275092650	42650	42700	42700	42650	56
592	20231117	104500	272703900	42700	42700	42700	42650	71
593	20231117	104400	269672750	42700	42750	42750	42700	391
594	20231117	104300	252976750	42750	42750	42750	42750	54
595	20231117	104200	250668250	42800	42700	42800	42700	98
596	20231117	104100	246480900	42750	42850	42850	42750	1065
597	20231117	104000	200868050	42900	42900	42900	42850	68
598	20231117	103900	197952700	42850	42900	42900	42850	58
599	20231117	103800	195466700	42900	42850	42900	42850	52
600	20231117	103700	193236000	42850	42850	42900	42850	63
601	20231117	103600	190535300	42850	42900	42900	42850	47
602	20231117	103500	188521050	42900	42850	42900	42850	49
603	20231117	103400	186420900	42900	42850	42900	42850	28
604	20231117	103300	185219850	42900	42850	42900	42850	162
605	20231117	103200	178276950	42900	42900	42950	42850	23
606	20231117	103100	177290200	42850	42850	42850	42850	0
607	20231117	103000	177290200	42850	42850	42850	42850	28
608	20231117	102900	176090400	42850	42950	43000	42850	626
609	20231117	102800	149232000	43050	43000	43100	42950	261
610	20231117	102700	138008000	43000	43050	43050	43000	5
611	20231117	102600	137792900	43050	43050	43050	43000	13
612	20231117	102500	137233450	43100	43000	43100	43000	6
613	20231117	102400	136975150	43050	43050	43050	43050	10
614	20231117	102300	136544650	43050	43050	43100	43000	10
615	20231117	102200	136114000	43100	43050	43100	43050	32
616	20231117	102100	134735100	43050	43000	43050	43000	9
617	20231117	102000	134347800	43000	42900	43000	42900	100
618	20231117	101900	130049200	42950	42950	43000	42900	127
619	20231117	101800	124591800	42900	42950	42950	42900	10
620	20231117	101700	124162500	42900	42900	42950	42900	33
621	20231117	101600	122745500	42900	42900	42900	42900	1
622	20231117	101500	122702600	42900	42950	42950	42900	13
623	20231117	101400	122144500	42950	42900	42950	42900	26
624	20231117	101300	121028700	42900	42900	42900	42900	1
625	20231117	101200	120985800	42900	42900	42900	42900	9
626	20231117	101100	120599700	42900	42950	42950	42900	34
627	20231117	101000	119140350	42950	42950	42950	42950	23
628	20231117	100900	118152500	42950	42950	42950	42950	13
629	20231117	100800	117594150	42950	42950	43000	42950	18
630	20231117	100700	116820950	42900	42900	42900	42900	4
631	20231117	100600	116649350	42900	42950	42950	42900	34
632	20231117	100500	115189250	42900	42900	42900	42900	3
633	20231117	100400	115060550	42900	42900	42900	42900	3
634	20231117	100300	114931850	42900	42900	42900	42900	4
635	20231117	100200	114760250	42900	42900	42950	42900	24
636	20231117	100100	113729650	42950	42950	42950	42950	68
637	20231117	100000	110809050	42900	42950	42950	42900	35
638	20231117	095900	109306950	42900	42900	42900	42900	5
639	20231117	095800	109092450	42900	42900	42900	42900	14
640	20231117	095700	108491850	42900	42900	42900	42900	1
641	20231117	095600	108448950	42950	42900	42950	42900	38
642	20231117	095500	106817050	42900	42900	42900	42900	0
643	20231117	095400	106817050	42900	42900	42900	42900	4
644	20231117	095300	106645450	42900	42900	42900	42900	1
645	20231117	095200	106602550	42900	42950	42950	42900	60
646	20231117	095100	104026250	42900	42900	42900	42900	4
647	20231117	095000	103854650	42900	42900	42900	42900	3
648	20231117	094900	103725950	42900	42900	42900	42900	1
649	20231117	094800	103683050	42950	42950	42950	42950	0
650	20231117	094700	103683050	42950	42900	42950	42900	57
651	20231117	094600	101235250	42850	42850	42850	42850	13
652	20231117	094500	100678200	42800	42800	42800	42800	1
653	20231117	094400	100635400	42850	42850	42850	42850	56
654	20231117	094300	98235800	42800	42800	42800	42800	4
655	20231117	094200	98064600	42800	42800	42800	42800	3
656	20231117	094100	97936200	42800	42800	42800	42800	85
657	20231117	094000	94298200	42750	42750	42750	42750	38
658	20231117	093900	92673700	42700	42700	42700	42700	3
659	20231117	093800	92545600	42700	42700	42700	42700	6
660	20231117	093700	92289400	42700	42700	42700	42700	19
661	20231117	093600	91478100	42750	42750	42750	42750	7
662	20231117	093500	91178850	42700	42700	42700	42700	0
663	20231117	093400	91178850	42700	42700	42750	42700	34
664	20231117	093300	89726450	42700	42700	42750	42700	138
665	20231117	093200	83828500	42750	42750	42750	42750	5
666	20231117	093100	83614750	42700	42750	42750	42700	247
667	20231117	093000	73062550	42700	42700	42700	42700	22
668	20231117	092900	72123150	42700	42700	42700	42700	63
669	20231117	092800	69433050	42700	42700	42700	42700	138
670	20231117	092700	63540450	42700	42750	42750	42700	9
671	20231117	092600	63155850	42750	42750	42750	42750	2
672	20231117	092500	63070350	42700	42750	42750	42700	73
673	20231117	092400	59950650	42750	42750	42750	42750	1
674	20231117	092300	59907900	42750	42750	42750	42750	11
675	20231117	092200	59437650	42750	42750	42750	42700	131
676	20231117	092100	53838100	42750	42750	42750	42750	6
677	20231117	092000	53581600	42750	42750	42750	42750	2
678	20231117	091900	53496100	42750	42800	42800	42750	13
679	20231117	091800	52939850	42800	42800	42800	42800	9
680	20231117	091700	52554650	42800	42950	42950	42800	268
681	20231117	091600	41071500	42900	42950	42950	42900	8
682	20231117	091500	40728050	42900	42900	42900	42900	7
683	20231117	091400	40427750	42900	42900	42900	42850	28
684	20231117	091300	39227350	42900	42900	42900	42900	12
685	20231117	091200	38712550	42900	42850	42900	42850	11
686	20231117	091100	38241050	42950	42950	42950	42850	159
687	20231117	091000	31418050	42950	43000	43000	42950	7
688	20231117	090900	31117350	42950	42950	42950	42950	3
689	20231117	090800	30988500	42950	42950	42950	42950	1
690	20231117	090700	30945550	42950	42950	42950	42950	3
691	20231117	090600	30816700	43000	43000	43000	43000	5
692	20231117	090500	30601700	43000	43000	43000	43000	0
693	20231117	090400	30601700	43000	43000	43000	43000	29
694	20231117	090300	29354700	43000	43050	43050	43000	42
695	20231117	090200	27547700	43050	43000	43050	43000	13
696	20231117	090100	26988300	43050	42950	43050	42950	138
697	20231117	090000	21059700	42950	43350	43350	42950	488