KissMeData/243070/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	204600	1548239100	26900	26900	26900	26900	303
3	20241111	204500	1548239100	26900	26900	26900	26900	0
4	20241111	204400	1548239100	26900	26900	26900	26900	0
5	20241111	204300	1548239100	26900	26900	26900	26900	0
6	20241111	204200	1548239100	26900	26900	26900	26900	0
7	20241111	204100	1548239100	26900	26900	26900	26900	0
8	20241111	204000	1548239100	26900	26900	26900	26900	0
9	20241111	203900	1548239100	26900	26900	26900	26900	0
10	20241111	203800	1548239100	26900	26900	26900	26900	0
11	20241111	203700	1548239100	26900	26900	26900	26900	0
12	20241111	203600	1548239100	26900	26900	26900	26900	0
13	20241111	203500	1548239100	26900	26900	26900	26900	0
14	20241111	203400	1548239100	26900	26900	26900	26900	0
15	20241111	203300	1548239100	26900	26900	26900	26900	0
16	20241111	203200	1548239100	26900	26900	26900	26900	0
17	20241111	203100	1548239100	26900	26900	26900	26900	0
18	20241111	203000	1548239100	26900	26900	26900	26900	0
19	20241111	202900	1548239100	26900	26900	26900	26900	0
20	20241111	202800	1548239100	26900	26900	26900	26900	0
21	20241111	202700	1548239100	26900	26900	26900	26900	0
22	20241111	202600	1548239100	26900	26900	26900	26900	0
23	20241111	202500	1548239100	26900	26900	26900	26900	0
24	20241111	202400	1548239100	26900	26900	26900	26900	0
25	20241111	202300	1548239100	26900	26900	26900	26900	0
26	20241111	202200	1548239100	26900	26900	26900	26900	0
27	20241111	202100	1548239100	26900	26900	26900	26900	0
28	20241111	202000	1548239100	26900	26900	26900	26900	0
29	20241111	201900	1548239100	26900	26900	26900	26900	0
30	20241111	201800	1548239100	26900	26900	26900	26900	0
31	20241111	201700	1548239100	26900	26900	26900	26900	0
32	20241111	201600	1548239100	26900	26900	26900	26900	303
33	20241111	201500	1548239100	26900	26900	26900	26900	0
34	20241111	201400	1548239100	26900	26900	26900	26900	0
35	20241111	201300	1548239100	26900	26900	26900	26900	0
36	20241111	201200	1548239100	26900	26900	26900	26900	0
37	20241111	201100	1548239100	26900	26900	26900	26900	0
38	20241111	201000	1548239100	26900	26900	26900	26900	0
39	20241111	200900	1548239100	26900	26900	26900	26900	0
40	20241111	200800	1548239100	26900	26900	26900	26900	0
41	20241111	200700	1548239100	26900	26900	26900	26900	0
42	20241111	200600	1548239100	26900	26900	26900	26900	0
43	20241111	200500	1548239100	26900	26900	26900	26900	0
44	20241111	200400	1548239100	26900	26900	26900	26900	0
45	20241111	200300	1548239100	26900	26900	26900	26900	0
46	20241111	200200	1548239100	26900	26900	26900	26900	0
47	20241111	200100	1548239100	26900	26900	26900	26900	0
48	20241111	200000	1548239100	26900	26900	26900	26900	0
49	20241111	195900	1548239100	26900	26900	26900	26900	0
50	20241111	195800	1548239100	26900	26900	26900	26900	0
51	20241111	195700	1548239100	26900	26900	26900	26900	0
52	20241111	195600	1548239100	26900	26900	26900	26900	0
53	20241111	195500	1548239100	26900	26900	26900	26900	0
54	20241111	195400	1548239100	26900	26900	26900	26900	0
55	20241111	195300	1548239100	26900	26900	26900	26900	0
56	20241111	195200	1548239100	26900	26900	26900	26900	0
57	20241111	195100	1548239100	26900	26900	26900	26900	0
58	20241111	195000	1548239100	26900	26900	26900	26900	0
59	20241111	194900	1548239100	26900	26900	26900	26900	0
60	20241111	194800	1548239100	26900	26900	26900	26900	0
61	20241111	194700	1548239100	26900	26900	26900	26900	0
62	20241111	194600	1548239100	26900	26900	26900	26900	303
63	20241111	194500	1548239100	26900	26900	26900	26900	0
64	20241111	194400	1548239100	26900	26900	26900	26900	0
65	20241111	194300	1548239100	26900	26900	26900	26900	0
66	20241111	194200	1548239100	26900	26900	26900	26900	0
67	20241111	194100	1548239100	26900	26900	26900	26900	0
68	20241111	194000	1548239100	26900	26900	26900	26900	0
69	20241111	193900	1548239100	26900	26900	26900	26900	0
70	20241111	193800	1548239100	26900	26900	26900	26900	0
71	20241111	193700	1548239100	26900	26900	26900	26900	0
72	20241111	193600	1548239100	26900	26900	26900	26900	0
73	20241111	193500	1548239100	26900	26900	26900	26900	0
74	20241111	193400	1548239100	26900	26900	26900	26900	0
75	20241111	193300	1548239100	26900	26900	26900	26900	0
76	20241111	193200	1548239100	26900	26900	26900	26900	0
77	20241111	193100	1548239100	26900	26900	26900	26900	0
78	20241111	193000	1548239100	26900	26900	26900	26900	0
79	20241111	192900	1548239100	26900	26900	26900	26900	0
80	20241111	192800	1548239100	26900	26900	26900	26900	0
81	20241111	192700	1548239100	26900	26900	26900	26900	0
82	20241111	192600	1548239100	26900	26900	26900	26900	0
83	20241111	192500	1548239100	26900	26900	26900	26900	0
84	20241111	192400	1548239100	26900	26900	26900	26900	0
85	20241111	192300	1548239100	26900	26900	26900	26900	0
86	20241111	192200	1548239100	26900	26900	26900	26900	0
87	20241111	192100	1548239100	26900	26900	26900	26900	0
88	20241111	192000	1548239100	26900	26900	26900	26900	0
89	20241111	191900	1548239100	26900	26900	26900	26900	0
90	20241111	191800	1548239100	26900	26900	26900	26900	0
91	20241111	191700	1548239100	26900	26900	26900	26900	0
92	20241111	191600	1548239100	26900	26900	26900	26900	303
93	20241111	191500	1548239100	26900	26900	26900	26900	0
94	20241111	191400	1548239100	26900	26900	26900	26900	0
95	20241111	191300	1548239100	26900	26900	26900	26900	0
96	20241111	191200	1548239100	26900	26900	26900	26900	0
97	20241111	191100	1548239100	26900	26900	26900	26900	0
98	20241111	191000	1548239100	26900	26900	26900	26900	0
99	20241111	190900	1548239100	26900	26900	26900	26900	0
100	20241111	190800	1548239100	26900	26900	26900	26900	0
101	20241111	190700	1548239100	26900	26900	26900	26900	0
102	20241111	190600	1548239100	26900	26900	26900	26900	0
103	20241111	190500	1548239100	26900	26900	26900	26900	0
104	20241111	190400	1548239100	26900	26900	26900	26900	0
105	20241111	190300	1548239100	26900	26900	26900	26900	0
106	20241111	190200	1548239100	26900	26900	26900	26900	0
107	20241111	190100	1548239100	26900	26900	26900	26900	0
108	20241111	190000	1548239100	26900	26900	26900	26900	0
109	20241111	185900	1548239100	26900	26900	26900	26900	0
110	20241111	185800	1548239100	26900	26900	26900	26900	0
111	20241111	185700	1548239100	26900	26900	26900	26900	0
112	20241111	185600	1548239100	26900	26900	26900	26900	0
113	20241111	185500	1548239100	26900	26900	26900	26900	0
114	20241111	185400	1548239100	26900	26900	26900	26900	0
115	20241111	185300	1548239100	26900	26900	26900	26900	0
116	20241111	185200	1548239100	26900	26900	26900	26900	0
117	20241111	185100	1548239100	26900	26900	26900	26900	0
118	20241111	185000	1548239100	26900	26900	26900	26900	0
119	20241111	184900	1548239100	26900	26900	26900	26900	0
120	20241111	184800	1548239100	26900	26900	26900	26900	0
121	20241111	184700	1548239100	26900	26900	26900	26900	0
122	20241111	184600	1548239100	26900	26900	26900	26900	303
123	20241111	184500	1548239100	26900	26900	26900	26900	0
124	20241111	184400	1548239100	26900	26900	26900	26900	0
125	20241111	184300	1548239100	26900	26900	26900	26900	0
126	20241111	184200	1548239100	26900	26900	26900	26900	0
127	20241111	184100	1548239100	26900	26900	26900	26900	0
128	20241111	184000	1548239100	26900	26900	26900	26900	0
129	20241111	183900	1548239100	26900	26900	26900	26900	0
130	20241111	183800	1548239100	26900	26900	26900	26900	0
131	20241111	183700	1548239100	26900	26900	26900	26900	0
132	20241111	183600	1548239100	26900	26900	26900	26900	0
133	20241111	183500	1548239100	26900	26900	26900	26900	0
134	20241111	183400	1548239100	26900	26900	26900	26900	0
135	20241111	183300	1548239100	26900	26900	26900	26900	0
136	20241111	183200	1548239100	26900	26900	26900	26900	0
137	20241111	183100	1548239100	26900	26900	26900	26900	0
138	20241111	183000	1548239100	26900	26900	26900	26900	0
139	20241111	182900	1548239100	26900	26900	26900	26900	0
140	20241111	182800	1548239100	26900	26900	26900	26900	0
141	20241111	182700	1548239100	26900	26900	26900	26900	0
142	20241111	182600	1548239100	26900	26900	26900	26900	0
143	20241111	182500	1548239100	26900	26900	26900	26900	0
144	20241111	182400	1548239100	26900	26900	26900	26900	0
145	20241111	182300	1548239100	26900	26900	26900	26900	0
146	20241111	182200	1548239100	26900	26900	26900	26900	0
147	20241111	182100	1548239100	26900	26900	26900	26900	0
148	20241111	182000	1548239100	26900	26900	26900	26900	0
149	20241111	181900	1548239100	26900	26900	26900	26900	0
150	20241111	181800	1548239100	26900	26900	26900	26900	0
151	20241111	181700	1548239100	26900	26900	26900	26900	0
152	20241111	181600	1548239100	26900	26900	26900	26900	303
153	20241111	181500	1548239100	26900	26900	26900	26900	0
154	20241111	181400	1548239100	26900	26900	26900	26900	0
155	20241111	181300	1548239100	26900	26900	26900	26900	0
156	20241111	181200	1548239100	26900	26900	26900	26900	0
157	20241111	181100	1548239100	26900	26900	26900	26900	0
158	20241111	181000	1548239100	26900	26900	26900	26900	0
159	20241111	180900	1548239100	26900	26900	26900	26900	0
160	20241111	180800	1548239100	26900	26900	26900	26900	0
161	20241111	180700	1548239100	26900	26900	26900	26900	0
162	20241111	180600	1548239100	26900	26900	26900	26900	0
163	20241111	180500	1548239100	26900	26900	26900	26900	0
164	20241111	180400	1548239100	26900	26900	26900	26900	0
165	20241111	180300	1548239100	26900	26900	26900	26900	0
166	20241111	180200	1548239100	26900	26900	26900	26900	0
167	20241111	180100	1548239100	26900	26900	26900	26900	0
168	20241111	180000	1548239100	26900	26900	26900	26900	0
169	20241111	175900	1548239100	26900	26900	26900	26900	0
170	20241111	175800	1548239100	26900	26900	26900	26900	0
171	20241111	175700	1548239100	26900	26900	26900	26900	0
172	20241111	175600	1548239100	26900	26900	26900	26900	0
173	20241111	175500	1548239100	26900	26900	26900	26900	0
174	20241111	175400	1548239100	26900	26900	26900	26900	0
175	20241111	175300	1548239100	26900	26900	26900	26900	0
176	20241111	175200	1548239100	26900	26900	26900	26900	0
177	20241111	175100	1548239100	26900	26900	26900	26900	0
178	20241111	175000	1548239100	26900	26900	26900	26900	0
179	20241111	174900	1548239100	26900	26900	26900	26900	0
180	20241111	174800	1548239100	26900	26900	26900	26900	0
181	20241111	174700	1548239100	26900	26900	26900	26900	0
182	20241111	174600	1548239100	26900	26900	26900	26900	303
183	20241111	174500	1548239100	26900	26900	26900	26900	0
184	20241111	174400	1548239100	26900	26900	26900	26900	0
185	20241111	174300	1548239100	26900	26900	26900	26900	0
186	20241111	174200	1548239100	26900	26900	26900	26900	0
187	20241111	174100	1548239100	26900	26900	26900	26900	0
188	20241111	174000	1548239100	26900	26900	26900	26900	0
189	20241111	173900	1548239100	26900	26900	26900	26900	0
190	20241111	173800	1548239100	26900	26900	26900	26900	0
191	20241111	173700	1548239100	26900	26900	26900	26900	0
192	20241111	173600	1548239100	26900	26900	26900	26900	0
193	20241111	173500	1548239100	26900	26900	26900	26900	0
194	20241111	173400	1548239100	26900	26900	26900	26900	0
195	20241111	173300	1548239100	26900	26900	26900	26900	0
196	20241111	173200	1548239100	26900	26900	26900	26900	0
197	20241111	173100	1548239100	26900	26900	26900	26900	0
198	20241111	173000	1548239100	26900	26900	26900	26900	0
199	20241111	172900	1548239100	26900	26900	26900	26900	0
200	20241111	172800	1548239100	26900	26900	26900	26900	0
201	20241111	172700	1548239100	26900	26900	26900	26900	0
202	20241111	172600	1548239100	26900	26900	26900	26900	0
203	20241111	172500	1548239100	26900	26900	26900	26900	0
204	20241111	172400	1548239100	26900	26900	26900	26900	0
205	20241111	172300	1548239100	26900	26900	26900	26900	0
206	20241111	172200	1548239100	26900	26900	26900	26900	0
207	20241111	172100	1548239100	26900	26900	26900	26900	0
208	20241111	172000	1548239100	26900	26900	26900	26900	0
209	20241111	171900	1548239100	26900	26900	26900	26900	0
210	20241111	171800	1548239100	26900	26900	26900	26900	0
211	20241111	171700	1548239100	26900	26900	26900	26900	0
212	20241111	171600	1548239100	26900	26900	26900	26900	303
213	20241111	171500	1548239100	26900	26900	26900	26900	0
214	20241111	171400	1548239100	26900	26900	26900	26900	0
215	20241111	171300	1548239100	26900	26900	26900	26900	0
216	20241111	171200	1548239100	26900	26900	26900	26900	0
217	20241111	171100	1548239100	26900	26900	26900	26900	0
218	20241111	171000	1548239100	26900	26900	26900	26900	0
219	20241111	170900	1548239100	26900	26900	26900	26900	0
220	20241111	170800	1548239100	26900	26900	26900	26900	0
221	20241111	170700	1548239100	26900	26900	26900	26900	0
222	20241111	170600	1548239100	26900	26900	26900	26900	0
223	20241111	170500	1548239100	26900	26900	26900	26900	0
224	20241111	170400	1548239100	26900	26900	26900	26900	0
225	20241111	170300	1548239100	26900	26900	26900	26900	0
226	20241111	170200	1548239100	26900	26900	26900	26900	0
227	20241111	170100	1548239100	26900	26900	26900	26900	0
228	20241111	170000	1548239100	26900	26900	26900	26900	0
229	20241111	165900	1548239100	26900	26900	26900	26900	0
230	20241111	165800	1548239100	26900	26900	26900	26900	0
231	20241111	165700	1548239100	26900	26900	26900	26900	0
232	20241111	165600	1548239100	26900	26900	26900	26900	0
233	20241111	165500	1548239100	26900	26900	26900	26900	0
234	20241111	165400	1548239100	26900	26900	26900	26900	0
235	20241111	165300	1548239100	26900	26900	26900	26900	0
236	20241111	165200	1548239100	26900	26900	26900	26900	0
237	20241111	165100	1548239100	26900	26900	26900	26900	0
238	20241111	165000	1548239100	26900	26900	26900	26900	0
239	20241111	164900	1548239100	26900	26900	26900	26900	0
240	20241111	164800	1548239100	26900	26900	26900	26900	0
241	20241111	164700	1548239100	26900	26900	26900	26900	0
242	20241111	164600	1548239100	26900	26900	26900	26900	303
243	20241111	164500	1548239100	26900	26900	26900	26900	0
244	20241111	164400	1548239100	26900	26900	26900	26900	0
245	20241111	164300	1548239100	26900	26900	26900	26900	0
246	20241111	164200	1548239100	26900	26900	26900	26900	0
247	20241111	164100	1548239100	26900	26900	26900	26900	0
248	20241111	164000	1548239100	26900	26900	26900	26900	0
249	20241111	163900	1548239100	26900	26900	26900	26900	0
250	20241111	163800	1548239100	26900	26900	26900	26900	0
251	20241111	163700	1548239100	26900	26900	26900	26900	0
252	20241111	163600	1548239100	26900	26900	26900	26900	0
253	20241111	163500	1548239100	26900	26900	26900	26900	0
254	20241111	163400	1548239100	26900	26900	26900	26900	0
255	20241111	163300	1548239100	26900	26900	26900	26900	0
256	20241111	163200	1548239100	26900	26900	26900	26900	0
257	20241111	163100	1548239100	26900	26900	26900	26900	0
258	20241111	163000	1548239100	26900	26900	26900	26900	0
259	20241111	162900	1548239100	26900	26900	26900	26900	0
260	20241111	162800	1548239100	26900	26900	26900	26900	0
261	20241111	162700	1548239100	26900	26900	26900	26900	0
262	20241111	162600	1548239100	26900	26900	26900	26900	0
263	20241111	162500	1548239100	26900	26900	26900	26900	0
264	20241111	162400	1548239100	26900	26900	26900	26900	0
265	20241111	162300	1548239100	26900	26900	26900	26900	0
266	20241111	162200	1548239100	26900	26900	26900	26900	0
267	20241111	162100	1548239100	26900	26900	26900	26900	0
268	20241111	162000	1548239100	26900	26900	26900	26900	0
269	20241111	161900	1548239100	26900	26900	26900	26900	0
270	20241111	161800	1548239100	26900	26900	26900	26900	0
271	20241111	161700	1548239100	26900	26900	26900	26900	0
272	20241111	161600	1548239100	26900	26900	26900	26900	303
273	20241111	161500	1548239100	26900	26900	26900	26900	0
274	20241111	161400	1548239100	26900	26900	26900	26900	0
275	20241111	161300	1548239100	26900	26900	26900	26900	0
276	20241111	161200	1548239100	26900	26900	26900	26900	0
277	20241111	161100	1548239100	26900	26900	26900	26900	0
278	20241111	161000	1548239100	26900	26900	26900	26900	0
279	20241111	160900	1548239100	26900	26900	26900	26900	0
280	20241111	160800	1548239100	26900	26900	26900	26900	0
281	20241111	160700	1548239100	26900	26900	26900	26900	0
282	20241111	160600	1548239100	26900	26900	26900	26900	0
283	20241111	160500	1548239100	26900	26900	26900	26900	0
284	20241111	160400	1548239100	26900	26900	26900	26900	0
285	20241111	160300	1548239100	26900	26900	26900	26900	0
286	20241111	160200	1548239100	26900	26900	26900	26900	0
287	20241111	160100	1548239100	26900	26900	26900	26900	0
288	20241111	160000	1548239100	26900	26900	26900	26900	0
289	20241111	155900	1548239100	26900	26900	26900	26900	0
290	20241111	155800	1548239100	26900	26900	26900	26900	0
291	20241111	155700	1548239100	26900	26900	26900	26900	0
292	20241111	155600	1548239100	26900	26900	26900	26900	0
293	20241111	155500	1548239100	26900	26900	26900	26900	0
294	20241111	155400	1548239100	26900	26900	26900	26900	0
295	20241111	155300	1548239100	26900	26900	26900	26900	0
296	20241111	155200	1548239100	26900	26900	26900	26900	0
297	20241111	155100	1548239100	26900	26900	26900	26900	0
298	20241111	155000	1548239100	26900	26900	26900	26900	0
299	20241111	154900	1548239100	26900	26900	26900	26900	0
300	20241111	154800	1548239100	26900	26900	26900	26900	0
301	20241111	154700	1548239100	26900	26900	26900	26900	0
302	20241111	154600	1548239100	26900	26900	26900	26900	303
303	20241111	154500	1548239100	26900	26900	26900	26900	0
304	20241111	154400	1548239100	26900	26900	26900	26900	0
305	20241111	154300	1548239100	26900	26900	26900	26900	0
306	20241111	154200	1548239100	26900	26900	26900	26900	0
307	20241111	154100	1548239100	26900	26900	26900	26900	0
308	20241111	154000	1548239100	26900	26900	26900	26900	0
309	20241111	153900	1548239100	26900	26900	26900	26900	0
310	20241111	153800	1548239100	26900	26900	26900	26900	0
311	20241111	153700	1548239100	26900	26900	26900	26900	0
312	20241111	153600	1548239100	26900	26900	26900	26900	0
313	20241111	153500	1548239100	26900	26900	26900	26900	0
314	20241111	153400	1548239100	26900	26900	26900	26900	0
315	20241111	153300	1548239100	26900	26900	26900	26900	0
316	20241111	153200	1548239100	26900	26900	26900	26900	0
317	20241111	153100	1548239100	26900	26900	26900	26900	0
318	20241111	153000	1548239100	26900	26900	26900	26900	303
319	20241111	152900	1540088400	26900	26900	26900	26900	0
320	20241111	152800	1540088400	26900	26900	26900	26900	0
321	20241111	152700	1540088400	26900	26900	26900	26900	0
322	20241111	152600	1540088400	26900	26900	26900	26900	0
323	20241111	152500	1540088400	26900	26900	26900	26900	0
324	20241111	152400	1540088400	26900	26900	26900	26900	0
325	20241111	152300	1540088400	26900	26900	26900	26900	0
326	20241111	152200	1540088400	26900	26900	26900	26900	0
327	20241111	152100	1540088400	26900	26900	26900	26900	0
328	20241111	152000	1540088400	26900	26900	26900	26900	0
329	20241111	151900	1540088400	26900	26950	26950	26900	38
330	20241111	151800	1539065900	26950	26950	26950	26950	6
331	20241111	151700	1538904200	26950	26950	26950	26950	0
332	20241111	151600	1538904200	26950	26950	26950	26950	38
333	20241111	151500	1537880100	27000	27000	27000	27000	0
334	20241111	151400	1537880100	27000	27000	27000	27000	0
335	20241111	151300	1537880100	27000	27000	27000	27000	0
336	20241111	151200	1537880100	27000	27000	27000	27000	1
337	20241111	151100	1537853100	27150	27150	27150	27150	0
338	20241111	151000	1537853100	27150	26850	27150	26850	157
339	20241111	150900	1533620800	26850	26850	26850	26850	24
340	20241111	150800	1532976400	26900	26850	26950	26850	7
341	20241111	150700	1532788100	27000	26900	27000	26800	1869
342	20241111	150600	1482655100	27000	27000	27000	27000	3
343	20241111	150500	1482574100	26950	26950	26950	26950	19
344	20241111	150400	1482062050	26950	27050	27100	26950	469
345	20241111	150300	1469409600	27050	27050	27050	27050	3
346	20241111	150200	1469328450	27100	27100	27100	27100	0
347	20241111	150100	1469328450	27100	27100	27100	27100	101
348	20241111	150000	1466591350	27050	27100	27150	27050	221
349	20241111	145900	1460597650	27100	27100	27100	27100	301
350	20241111	145800	1452440550	27100	27100	27100	27100	0
351	20241111	145700	1452440550	27100	27100	27100	27100	0
352	20241111	145600	1452440550	27100	27050	27100	27050	96
353	20241111	145500	1449843650	27050	27050	27050	27050	0
354	20241111	145400	1449843650	27050	27050	27050	27050	0
355	20241111	145300	1449843650	27050	27050	27050	27050	0
356	20241111	145200	1449843650	27050	27100	27150	27050	117
357	20241111	145100	1446672000	27100	27100	27100	27100	0
358	20241111	145000	1446672000	27100	27100	27100	27100	2
359	20241111	144900	1446617800	27100	27050	27100	27050	136
360	20241111	144800	1442932850	27050	27050	27050	27050	1
361	20241111	144700	1442905800	27000	27000	27000	27000	7
362	20241111	144600	1442716800	27000	27000	27000	27000	0
363	20241111	144500	1442716800	27000	27000	27000	27000	20
364	20241111	144400	1442176800	27000	27000	27000	27000	0
365	20241111	144300	1442176800	27000	27000	27000	27000	0
366	20241111	144200	1442176800	27000	27000	27050	27000	54
367	20241111	144100	1440718750	27050	27050	27050	27050	0
368	20241111	144000	1440718750	27050	27050	27050	27050	1
369	20241111	143900	1440691700	27050	27050	27050	27050	1
370	20241111	143800	1440664650	27050	27050	27050	27050	4
371	20241111	143700	1440556450	27050	27050	27050	27050	235
372	20241111	143600	1434199700	27050	27050	27100	27050	192
373	20241111	143500	1428997150	27050	27050	27050	27050	0
374	20241111	143400	1428997150	27050	27050	27050	27050	3
375	20241111	143300	1428916000	27050	27050	27050	27050	0
376	20241111	143200	1428916000	27050	27050	27050	27050	0
377	20241111	143100	1428916000	27050	27050	27050	27050	13
378	20241111	143000	1428564350	27050	27050	27050	27050	141
379	20241111	142900	1424750300	27050	27050	27050	27050	0
380	20241111	142800	1424750300	27050	27050	27050	27050	5
381	20241111	142700	1424615050	27000	27000	27000	27000	0
382	20241111	142600	1424615050	27000	27000	27000	27000	0
383	20241111	142500	1424615050	27000	27000	27000	27000	0
384	20241111	142400	1424615050	27000	27000	27000	27000	185
385	20241111	142300	1419620050	27000	27000	27000	27000	0
386	20241111	142200	1419620050	27000	27000	27000	27000	0
387	20241111	142100	1419620050	27000	27000	27000	27000	0
388	20241111	142000	1419620050	27000	27000	27000	27000	1
389	20241111	141900	1419593050	27000	27000	27000	27000	2
390	20241111	141800	1419539050	27000	27000	27000	27000	0
391	20241111	141700	1419539050	27000	27000	27000	27000	1
392	20241111	141600	1419512050	27000	27000	27000	27000	0
393	20241111	141500	1419512050	27000	27000	27000	27000	0
394	20241111	141400	1419512050	27000	27000	27000	27000	0
395	20241111	141300	1419512050	27000	27000	27000	27000	12
396	20241111	141200	1419188050	27000	27000	27000	27000	10
397	20241111	141100	1418918050	27000	27000	27000	27000	159
398	20241111	141000	1414625050	27000	27000	27000	27000	0
399	20241111	140900	1414625050	27000	27000	27000	27000	0
400	20241111	140800	1414625050	27000	27000	27000	27000	0
401	20241111	140700	1414625050	27000	27000	27000	27000	0
402	20241111	140600	1414625050	27000	26950	27000	26950	11
403	20241111	140500	1414328550	27000	27000	27000	27000	0
404	20241111	140400	1414328550	27000	27000	27000	27000	0
405	20241111	140300	1414328550	27000	27000	27000	27000	0
406	20241111	140200	1414328550	27000	27000	27000	27000	200
407	20241111	140100	1408928550	27000	26950	27000	26950	2
408	20241111	140000	1408874600	26950	26950	26950	26950	6
409	20241111	135900	1408712900	26950	26950	26950	26950	3
410	20241111	135800	1408632050	26950	26950	26950	26950	0
411	20241111	135700	1408632050	26950	26950	26950	26950	0
412	20241111	135600	1408632050	26950	26950	26950	26950	300
413	20241111	135500	1400547050	26850	26850	26850	26850	1
414	20241111	135400	1400520200	26850	26900	26900	26850	108
415	20241111	135300	1397620150	26900	26900	26900	26900	0
416	20241111	135200	1397620150	26900	26900	26900	26900	0
417	20241111	135100	1397620150	26900	26900	26900	26900	1
418	20241111	135000	1397593250	26850	26850	26850	26850	0
419	20241111	134900	1397593250	26850	26850	26850	26850	0
420	20241111	134800	1397593250	26850	26850	26850	26850	0
421	20241111	134700	1397593250	26850	26850	26850	26850	10
422	20241111	134600	1397324750	26850	26850	26850	26850	5
423	20241111	134500	1397190500	26850	26850	26850	26850	30
424	20241111	134400	1396385000	26850	26900	26900	26850	50
425	20241111	134300	1395042350	26900	26900	26900	26900	2
426	20241111	134200	1394988550	26900	26850	26900	26850	25
427	20241111	134100	1394317250	26900	26900	26900	26900	6
428	20241111	134000	1394155850	26900	26900	26900	26900	51
429	20241111	133900	1392783950	26900	26900	26900	26900	3
430	20241111	133800	1392703250	26900	26900	26900	26900	35
431	20241111	133700	1391761750	26900	26900	26900	26900	0
432	20241111	133600	1391761750	26900	26900	26900	26900	0
433	20241111	133500	1391761750	26900	26900	26900	26900	38
434	20241111	133400	1390739550	26900	26950	26950	26900	4
435	20241111	133300	1390631850	26900	26900	26900	26900	0
436	20241111	133200	1390631850	26900	26900	26900	26900	109
437	20241111	133100	1387699750	26900	26900	26900	26900	0
438	20241111	133000	1387699750	26900	26900	26900	26900	0
439	20241111	132900	1387699750	26900	26950	26950	26900	25
440	20241111	132800	1387027200	26950	26950	26950	26950	46
441	20241111	132700	1385787500	26950	26950	26950	26950	2
442	20241111	132600	1385733600	26950	26950	26950	26950	24
443	20241111	132500	1385086800	26950	26950	26950	26950	0
444	20241111	132400	1385086800	26950	26950	26950	26950	359
445	20241111	132300	1375411750	26950	26950	26950	26950	0
446	20241111	132200	1375411750	26950	26950	26950	26950	0
447	20241111	132100	1375411750	26950	26950	26950	26950	0
448	20241111	132000	1375411750	26950	26950	26950	26950	0
449	20241111	131900	1375411750	26950	26950	26950	26950	0
450	20241111	131800	1375411750	26950	26950	26950	26950	40
451	20241111	131700	1374333750	26950	26950	26950	26950	0
452	20241111	131600	1374333750	26950	26950	26950	26950	70
453	20241111	131500	1372447250	26950	26950	26950	26950	170
454	20241111	131400	1367865750	27000	27000	27000	27000	0
455	20241111	131300	1367865750	27000	27000	27000	27000	0
456	20241111	131200	1367865750	27000	27000	27000	27000	2
457	20241111	131100	1367811750	27000	27000	27000	27000	50
458	20241111	131000	1366461750	27000	27000	27000	27000	0
459	20241111	130900	1366461750	27000	27000	27000	27000	4
460	20241111	130800	1366353750	27000	27000	27000	27000	0
461	20241111	130700	1366353750	27000	27000	27000	27000	16
462	20241111	130600	1365921750	27000	27000	27000	27000	0
463	20241111	130500	1365921750	27000	26950	27000	26950	479
464	20241111	130400	1353012650	26950	26950	26950	26950	0
465	20241111	130300	1353012650	26950	26950	26950	26950	0
466	20241111	130200	1353012650	26950	26950	26950	26950	1
467	20241111	130100	1352985700	26950	26950	26950	26950	0
468	20241111	130000	1352985700	26950	26950	26950	26950	0
469	20241111	125900	1352985700	26950	26950	26950	26950	11
470	20241111	125800	1352689250	26950	26950	26950	26950	0
471	20241111	125700	1352689250	26950	26950	26950	26950	11
472	20241111	125600	1352392800	26900	26900	26900	26900	5
473	20241111	125500	1352258300	26900	26950	27000	26900	11
474	20241111	125400	1351962050	26950	26950	26950	26950	1
475	20241111	125300	1351935100	26950	26950	26950	26950	4
476	20241111	125200	1351827300	26950	26950	26950	26950	19
477	20241111	125100	1351315250	27000	27000	27000	27000	6
478	20241111	125000	1351153250	27000	27000	27000	27000	1
479	20241111	124900	1351126250	27000	27000	27000	27000	0
480	20241111	124800	1351126250	27000	27000	27000	27000	1
481	20241111	124700	1351099250	26950	26950	26950	26950	9
482	20241111	124600	1350856700	26950	26950	26950	26950	0
483	20241111	124500	1350856700	26950	26950	26950	26950	0
484	20241111	124400	1350856700	26950	26950	26950	26950	0
485	20241111	124300	1350856700	26950	26950	26950	26950	1
486	20241111	124200	1350829750	26950	26950	26950	26950	1
487	20241111	124100	1350802800	27000	27000	27000	27000	19
488	20241111	124000	1350289800	27000	27000	27000	27000	1
489	20241111	123900	1350262800	26850	26850	26850	26850	0
490	20241111	123800	1350262800	26850	26850	26850	26850	0
491	20241111	123700	1350262800	26850	26850	26850	26850	0
492	20241111	123600	1350262800	26850	26850	26850	26850	0
493	20241111	123500	1350262800	26850	26850	26850	26850	0
494	20241111	123400	1350262800	26850	26850	26850	26850	0
495	20241111	123300	1350262800	26850	26850	26850	26850	0
496	20241111	123200	1350262800	26850	26850	26850	26850	0
497	20241111	123100	1350262800	26850	26950	26950	26850	665
498	20241111	123000	1332379100	26950	26950	26950	26950	0
499	20241111	122900	1332379100	26950	26950	26950	26950	73
500	20241111	122800	1330411750	26950	26950	26950	26950	0
501	20241111	122700	1330411750	26950	27000	27000	26950	13
502	20241111	122600	1330061200	27000	27000	27000	27000	1
503	20241111	122500	1330034200	27000	27000	27000	27000	95
504	20241111	122400	1327469200	27000	27000	27000	27000	0
505	20241111	122300	1327469200	27000	27000	27000	27000	0
506	20241111	122200	1327469200	27000	27000	27000	27000	0
507	20241111	122100	1327469200	27000	27000	27000	27000	0
508	20241111	122000	1327469200	27000	27000	27000	27000	2
509	20241111	121900	1327415200	27000	27000	27000	27000	1
510	20241111	121800	1327388200	27000	27000	27000	27000	1
511	20241111	121700	1327361200	27000	27000	27000	27000	5
512	20241111	121600	1327226200	27000	27000	27000	27000	0
513	20241111	121500	1327226200	27000	27000	27000	26950	196
514	20241111	121400	1321943200	26950	26950	26950	26950	1
515	20241111	121300	1321916250	27000	26900	27000	26900	6
516	20241111	121200	1321754750	26950	26950	26950	26950	0
517	20241111	121100	1321754750	26950	26950	26950	26950	0
518	20241111	121000	1321754750	26950	26950	26950	26950	22
519	20241111	120900	1321161850	26950	26950	26950	26950	2
520	20241111	120800	1321107950	26850	26850	26850	26850	0
521	20241111	120700	1321107950	26850	26850	26850	26850	0
522	20241111	120600	1321107950	26850	26850	26850	26850	0
523	20241111	120500	1321107950	26850	26850	26850	26850	0
524	20241111	120400	1321107950	26850	27000	27000	26850	603
525	20241111	120300	1304895700	27000	27000	27050	27000	3
526	20241111	120200	1304814650	27000	27000	27000	27000	2
527	20241111	120100	1304760650	27050	27050	27050	27050	0
528	20241111	120000	1304760650	27050	27000	27050	27000	930
529	20241111	115900	1279628050	27000	27000	27000	27000	22
530	20241111	115800	1279034050	26950	26950	26950	26950	170
531	20241111	115700	1274452550	26900	26900	26900	26900	50
532	20241111	115600	1273107550	26900	26900	26900	26900	13
533	20241111	115500	1272757850	26900	26850	26900	26850	21
534	20241111	115400	1272193000	26900	26900	26900	26900	15
535	20241111	115300	1271789500	26800	26800	26800	26800	0
536	20241111	115200	1271789500	26800	26800	26800	26800	0
537	20241111	115100	1271789500	26800	26850	26850	26800	618
538	20241111	115000	1255212200	26850	26850	26850	26850	15
539	20241111	114900	1254809450	26950	26950	26950	26950	0
540	20241111	114800	1254809450	26950	26950	26950	26950	520
541	20241111	114700	1240795450	26900	26900	26900	26900	0
542	20241111	114600	1240795450	26900	26850	26900	26850	4
543	20241111	114500	1240688000	26900	26900	26900	26900	0
544	20241111	114400	1240688000	26900	26900	26900	26900	0
545	20241111	114300	1240688000	26900	26900	26900	26900	2116
546	20241111	114200	1183767600	26900	26900	26900	26900	0
547	20241111	114100	1183767600	26900	26950	26950	26900	25
548	20241111	114000	1183094850	26950	26950	26950	26950	7
549	20241111	113900	1182906200	26950	26950	26950	26950	404
550	20241111	113800	1172018400	26950	27000	27000	26950	689
551	20241111	113700	1153416600	27000	27000	27000	27000	45
552	20241111	113600	1152201600	27050	27050	27050	27050	0
553	20241111	113500	1152201600	27050	27050	27050	27050	1
554	20241111	113400	1152174550	27050	27050	27050	27050	0
555	20241111	113300	1152174550	27050	27050	27050	27050	430
556	20241111	113200	1140543050	27100	27100	27100	27100	3
557	20241111	113100	1140461750	27200	27200	27200	27200	1
558	20241111	113000	1140434550	27050	27050	27050	27050	74
559	20241111	112900	1138432850	27150	27150	27150	27150	0
560	20241111	112800	1138432850	27150	27150	27150	27150	1
561	20241111	112700	1138405700	27150	27150	27150	27150	50
562	20241111	112600	1137048200	27150	27100	27150	27100	9
563	20241111	112500	1136804250	27100	27100	27100	27100	308
564	20241111	112400	1128457450	27100	27100	27100	27100	69
565	20241111	112300	1126587550	27050	27050	27050	27050	0
566	20241111	112200	1126587550	27050	27100	27100	27050	66
567	20241111	112100	1124802200	27100	27100	27100	27100	141
568	20241111	112000	1120981100	27100	27100	27100	27100	0
569	20241111	111900	1120981100	27100	27100	27100	27100	0
570	20241111	111800	1120981100	27100	27100	27100	27100	0
571	20241111	111700	1120981100	27100	27050	27100	27050	54
572	20241111	111600	1119520350	27050	27050	27050	27050	20
573	20241111	111500	1118979350	27100	27200	27200	27100	76
574	20241111	111400	1116913350	27100	27200	27250	27100	808
575	20241111	111300	1094957100	27200	27200	27200	27200	0
576	20241111	111200	1094957100	27200	27200	27200	27200	0
577	20241111	111100	1094957100	27200	27200	27200	27200	100
578	20241111	111000	1092237100	27200	27200	27200	27200	0
579	20241111	110900	1092237100	27200	27150	27200	27150	421
580	20241111	110800	1080793950	27150	27150	27150	27150	1
581	20241111	110700	1080766800	27100	27100	27100	27100	30
582	20241111	110600	1079953800	27150	27150	27150	27150	0
583	20241111	110500	1079953800	27150	27150	27150	27150	45
584	20241111	110400	1078732050	27150	27150	27150	27150	0
585	20241111	110300	1078732050	27150	27150	27150	27150	0
586	20241111	110200	1078732050	27150	27150	27150	27150	105
587	20241111	110100	1075881300	27150	27150	27150	27150	50
588	20241111	110000	1074523800	27150	27150	27150	27150	4
589	20241111	105900	1074415200	27100	27100	27100	27100	0
590	20241111	105800	1074415200	27100	27100	27100	27100	0
591	20241111	105700	1074415200	27100	27100	27100	27100	127
592	20241111	105600	1070973500	27100	27100	27100	27100	0
593	20241111	105500	1070973500	27100	27100	27100	27100	194
594	20241111	105400	1065716100	27100	27100	27100	27100	1
595	20241111	105300	1065689000	27100	27100	27100	27100	0
596	20241111	105200	1065689000	27100	27100	27100	27100	15
597	20241111	105100	1065282500	27100	27100	27100	27100	20
598	20241111	105000	1064740500	27050	27050	27050	27050	33
599	20241111	104900	1063847850	27050	27050	27050	27050	0
600	20241111	104800	1063847850	27050	27050	27050	27050	23
601	20241111	104700	1063225700	27050	27050	27050	27050	38
602	20241111	104600	1062197800	27050	27050	27050	27050	2
603	20241111	104500	1062143700	27050	27050	27050	27050	0
604	20241111	104400	1062143700	27050	27100	27150	27000	395
605	20241111	104300	1051441450	27000	26950	27000	26950	127
606	20241111	104200	1048015000	26950	27000	27000	26950	21
607	20241111	104100	1047448050	27000	27000	27000	27000	0
608	20241111	104000	1047448050	27000	27000	27000	27000	1
609	20241111	103900	1047421050	26950	26950	26950	26950	30
610	20241111	103800	1046612550	26950	26950	26950	26950	75
611	20241111	103700	1044591300	26950	26950	26950	26950	0
612	20241111	103600	1044591300	26950	26950	26950	26950	27
613	20241111	103500	1043863650	26950	26950	26950	26950	20
614	20241111	103400	1043324650	26950	26950	26950	26950	0
615	20241111	103300	1043324650	26950	26950	26950	26950	14
616	20241111	103200	1042947350	26850	26850	26850	26850	10
617	20241111	103100	1042678850	26850	26850	26850	26850	0
618	20241111	103000	1042678850	26850	26800	26850	26800	110
619	20241111	102900	1039725450	26700	26800	26800	26700	247
620	20241111	102800	1033110150	26800	26800	26800	26800	19
621	20241111	102700	1032600950	26750	26750	26800	26750	208
622	20241111	102600	1027033150	26750	26800	26800	26700	167
623	20241111	102500	1022563450	26850	26950	26950	26850	633
624	20241111	102400	1005560350	26950	27050	27100	26950	1646
625	20241111	102300	961144400	27100	27000	27100	27000	194
626	20241111	102200	955891750	27000	27000	27000	27000	6
627	20241111	102100	955729750	27000	27000	27000	27000	2
628	20241111	102000	955675750	27000	26950	27000	26950	469
629	20241111	101900	943012900	26950	27000	27000	26900	805
630	20241111	101800	921317750	26950	26800	26950	26800	397
631	20241111	101700	910643550	26800	26850	26900	26800	13
632	20241111	101600	910294500	26850	26700	26850	26700	325
633	20241111	101500	901601100	26700	26650	26700	26650	601
634	20241111	101400	885563800	26600	26600	26600	26550	276
635	20241111	101300	878225750	26600	26600	26600	26600	4
636	20241111	101200	878119350	26600	26600	26600	26600	0
637	20241111	101100	878119350	26600	26600	26600	26600	6
638	20241111	101000	877959750	26600	26600	26600	26600	37
639	20241111	100900	876975550	26600	26700	26700	26600	33
640	20241111	100800	876097600	26600	26450	26600	26450	2683
641	20241111	100700	804895700	26500	26600	26600	26500	1143
642	20241111	100600	774598800	26600	26500	26600	26500	235
643	20241111	100500	768354050	26500	26600	26650	26500	1797
644	20241111	100400	720594600	26600	26700	26700	26600	768
645	20241111	100300	700139750	26650	26700	26700	26650	16
646	20241111	100200	699712600	26600	26700	26700	26600	281
647	20241111	100100	692221100	26700	26700	26700	26700	21
648	20241111	100000	691660400	26700	26700	26700	26700	3
649	20241111	095900	691580300	26700	26700	26700	26700	2
650	20241111	095800	691526900	26700	26700	26700	26700	4
651	20241111	095700	691420100	26700	26650	26700	26650	28
652	20241111	095600	690673800	26650	26600	26650	26600	125
653	20241111	095500	687348550	26600	26650	26700	26600	60
654	20241111	095400	685748900	26750	26750	26750	26600	1416
655	20241111	095300	648021200	26700	26750	26750	26700	2
656	20241111	095200	647967750	26700	26700	26750	26650	755
657	20241111	095100	627809400	26700	26650	26700	26650	169
658	20241111	095000	623305200	26650	26800	26800	26650	1111
659	20241111	094900	593645450	26850	26900	26900	26800	879
660	20241111	094800	570053300	26900	26900	27000	26900	231
661	20241111	094700	563839300	26850	27050	27050	26850	3753
662	20241111	094600	462606600	27000	27150	27150	27000	827
663	20241111	094500	440269150	27000	27100	27100	27000	2639
664	20241111	094400	368949850	27150	27200	27200	27100	1108
665	20241111	094300	338873950	27200	27250	27250	27200	1276
666	20241111	094200	304136000	27250	27250	27250	27250	26
667	20241111	094100	303427500	27300	27300	27300	27250	160
668	20241111	094000	299063350	27300	27300	27300	27300	11
669	20241111	093900	298763050	27300	27300	27300	27300	111
670	20241111	093800	295732750	27300	27300	27300	27300	24
671	20241111	093700	295077550	27250	27350	27350	27250	1256
672	20241111	093600	260782750	27350	27400	27400	27350	366
673	20241111	093500	250764350	27400	27400	27400	27400	84
674	20241111	093400	248462750	27400	27400	27400	27400	99
675	20241111	093300	245750150	27450	27450	27450	27450	0
676	20241111	093200	245750150	27450	27450	27450	27450	1
677	20241111	093100	245722700	27450	27400	27450	27400	113
678	20241111	093000	242626250	27450	27450	27450	27450	0
679	20241111	092900	242626250	27450	27450	27450	27450	77
680	20241111	092800	240512600	27450	27450	27450	27450	0
681	20241111	092700	240512600	27450	27450	27450	27450	10
682	20241111	092600	240238100	27450	27450	27450	27450	0
683	20241111	092500	240238100	27450	27450	27450	27450	221
684	20241111	092400	234171650	27400	27400	27400	27400	130
685	20241111	092300	230609650	27350	27400	27400	27350	687
686	20241111	092200	211786550	27400	27400	27400	27400	101
687	20241111	092100	209019150	27350	27350	27400	27300	167
688	20241111	092000	204452150	27350	27350	27350	27350	298
689	20241111	091900	196301850	27350	27500	27500	27350	1208
690	20241111	091800	163217200	27450	27450	27450	27450	0
691	20241111	091700	163217200	27450	27500	27500	27400	106
692	20241111	091600	160307450	27500	27450	27500	27400	332
693	20241111	091500	151192900	27450	27500	27500	27400	23
694	20241111	091400	150562050	27400	27500	27500	27400	406
695	20241111	091300	139437550	27450	27500	27500	27400	350
696	20241111	091200	129832800	27450	27450	27450	27450	0
697	20241111	091100	129832800	27450	27450	27500	27450	145
698	20241111	091000	125851350	27450	27500	27500	27450	7
699	20241111	090900	125659150	27500	27500	27500	27500	27
700	20241111	090800	124916650	27500	27450	27500	27350	387
701	20241111	090700	114314600	27500	27450	27500	27400	506
702	20241111	090600	100416400	27450	27500	27500	27450	408
703	20241111	090500	89196600	27500	27550	27550	27500	533
704	20241111	090400	74514050	27550	27650	27650	27500	961
705	20241111	090300	47990250	27600	27650	27800	27600	166
706	20241111	090200	43399850	27650	27750	27750	27650	431
707	20241111	090100	31452100	27750	27800	27800	27750	673
708	20241111	090000	12760300	27800	27800	27800	27800	457