KissMeData/058430/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193700	4499627100	52800	52800	52800	52800	1574
3	20231115	193600	4499627100	52800	52800	52800	52800	0
4	20231115	193500	4499627100	52800	52800	52800	52800	0
5	20231115	193400	4499627100	52800	52800	52800	52800	0
6	20231115	193300	4499627100	52800	52800	52800	52800	0
7	20231115	193200	4499627100	52800	52800	52800	52800	0
8	20231115	193100	4499627100	52800	52800	52800	52800	0
9	20231115	193000	4499627100	52800	52800	52800	52800	0
10	20231115	192900	4499627100	52800	52800	52800	52800	0
11	20231115	192800	4499627100	52800	52800	52800	52800	0
12	20231115	192700	4499627100	52800	52800	52800	52800	0
13	20231115	192600	4499627100	52800	52800	52800	52800	0
14	20231115	192500	4499627100	52800	52800	52800	52800	0
15	20231115	192400	4499627100	52800	52800	52800	52800	0
16	20231115	192300	4499627100	52800	52800	52800	52800	0
17	20231115	192200	4499627100	52800	52800	52800	52800	0
18	20231115	192100	4499627100	52800	52800	52800	52800	0
19	20231115	192000	4499627100	52800	52800	52800	52800	0
20	20231115	191900	4499627100	52800	52800	52800	52800	0
21	20231115	191800	4499627100	52800	52800	52800	52800	0
22	20231115	191700	4499627100	52800	52800	52800	52800	0
23	20231115	191600	4499627100	52800	52800	52800	52800	0
24	20231115	191500	4499627100	52800	52800	52800	52800	0
25	20231115	191400	4499627100	52800	52800	52800	52800	0
26	20231115	191300	4499627100	52800	52800	52800	52800	0
27	20231115	191200	4499627100	52800	52800	52800	52800	0
28	20231115	191100	4499627100	52800	52800	52800	52800	0
29	20231115	191000	4499627100	52800	52800	52800	52800	0
30	20231115	190900	4499627100	52800	52800	52800	52800	0
31	20231115	190800	4499627100	52800	52800	52800	52800	0
32	20231115	190700	4499627100	52800	52800	52800	52800	1574
33	20231115	190600	4499627100	52800	52800	52800	52800	0
34	20231115	190500	4499627100	52800	52800	52800	52800	0
35	20231115	190400	4499627100	52800	52800	52800	52800	0
36	20231115	190300	4499627100	52800	52800	52800	52800	0
37	20231115	190200	4499627100	52800	52800	52800	52800	0
38	20231115	190100	4499627100	52800	52800	52800	52800	0
39	20231115	190000	4499627100	52800	52800	52800	52800	0
40	20231115	185900	4499627100	52800	52800	52800	52800	0
41	20231115	185800	4499627100	52800	52800	52800	52800	0
42	20231115	185700	4499627100	52800	52800	52800	52800	0
43	20231115	185600	4499627100	52800	52800	52800	52800	0
44	20231115	185500	4499627100	52800	52800	52800	52800	0
45	20231115	185400	4499627100	52800	52800	52800	52800	0
46	20231115	185300	4499627100	52800	52800	52800	52800	0
47	20231115	185200	4499627100	52800	52800	52800	52800	0
48	20231115	185100	4499627100	52800	52800	52800	52800	0
49	20231115	185000	4499627100	52800	52800	52800	52800	0
50	20231115	184900	4499627100	52800	52800	52800	52800	0
51	20231115	184800	4499627100	52800	52800	52800	52800	0
52	20231115	184700	4499627100	52800	52800	52800	52800	0
53	20231115	184600	4499627100	52800	52800	52800	52800	0
54	20231115	184500	4499627100	52800	52800	52800	52800	0
55	20231115	184400	4499627100	52800	52800	52800	52800	0
56	20231115	184300	4499627100	52800	52800	52800	52800	0
57	20231115	184200	4499627100	52800	52800	52800	52800	0
58	20231115	184100	4499627100	52800	52800	52800	52800	0
59	20231115	184000	4499627100	52800	52800	52800	52800	0
60	20231115	183900	4499627100	52800	52800	52800	52800	0
61	20231115	183800	4499627100	52800	52800	52800	52800	0
62	20231115	183700	4499627100	52800	52800	52800	52800	1574
63	20231115	183600	4499627100	52800	52800	52800	52800	0
64	20231115	183500	4499627100	52800	52800	52800	52800	0
65	20231115	183400	4499627100	52800	52800	52800	52800	0
66	20231115	183300	4499627100	52800	52800	52800	52800	0
67	20231115	183200	4499627100	52800	52800	52800	52800	0
68	20231115	183100	4499627100	52800	52800	52800	52800	0
69	20231115	183000	4499627100	52800	52800	52800	52800	0
70	20231115	182900	4499627100	52800	52800	52800	52800	0
71	20231115	182800	4499627100	52800	52800	52800	52800	0
72	20231115	182700	4499627100	52800	52800	52800	52800	0
73	20231115	182600	4499627100	52800	52800	52800	52800	0
74	20231115	182500	4499627100	52800	52800	52800	52800	0
75	20231115	182400	4499627100	52800	52800	52800	52800	0
76	20231115	182300	4499627100	52800	52800	52800	52800	0
77	20231115	182200	4499627100	52800	52800	52800	52800	0
78	20231115	182100	4499627100	52800	52800	52800	52800	0
79	20231115	182000	4499627100	52800	52800	52800	52800	0
80	20231115	181900	4499627100	52800	52800	52800	52800	0
81	20231115	181800	4499627100	52800	52800	52800	52800	0
82	20231115	181700	4499627100	52800	52800	52800	52800	0
83	20231115	181600	4499627100	52800	52800	52800	52800	0
84	20231115	181500	4499627100	52800	52800	52800	52800	0
85	20231115	181400	4499627100	52800	52800	52800	52800	0
86	20231115	181300	4499627100	52800	52800	52800	52800	0
87	20231115	181200	4499627100	52800	52800	52800	52800	0
88	20231115	181100	4499627100	52800	52800	52800	52800	0
89	20231115	181000	4499627100	52800	52800	52800	52800	0
90	20231115	180900	4499627100	52800	52800	52800	52800	0
91	20231115	180800	4499627100	52800	52800	52800	52800	0
92	20231115	180700	4499627100	52800	52800	52800	52800	1574
93	20231115	180600	4499627100	52800	52800	52800	52800	0
94	20231115	180500	4499627100	52800	52800	52800	52800	0
95	20231115	180400	4499627100	52800	52800	52800	52800	0
96	20231115	180300	4499627100	52800	52800	52800	52800	0
97	20231115	180200	4499627100	52800	52800	52800	52800	0
98	20231115	180100	4499627100	52800	52800	52800	52800	0
99	20231115	180000	4499627100	52800	52800	52800	52800	0
100	20231115	175900	4499627100	52800	52800	52800	52800	0
101	20231115	175800	4499627100	52800	52800	52800	52800	0
102	20231115	175700	4499627100	52800	52800	52800	52800	0
103	20231115	175600	4499627100	52800	52800	52800	52800	0
104	20231115	175500	4499627100	52800	52800	52800	52800	0
105	20231115	175400	4499627100	52800	52800	52800	52800	0
106	20231115	175300	4499627100	52800	52800	52800	52800	0
107	20231115	175200	4499627100	52800	52800	52800	52800	0
108	20231115	175100	4499627100	52800	52800	52800	52800	0
109	20231115	175000	4499627100	52800	52800	52800	52800	0
110	20231115	174900	4499627100	52800	52800	52800	52800	0
111	20231115	174800	4499627100	52800	52800	52800	52800	0
112	20231115	174700	4499627100	52800	52800	52800	52800	0
113	20231115	174600	4499627100	52800	52800	52800	52800	0
114	20231115	174500	4499627100	52800	52800	52800	52800	0
115	20231115	174400	4499627100	52800	52800	52800	52800	0
116	20231115	174300	4499627100	52800	52800	52800	52800	0
117	20231115	174200	4499627100	52800	52800	52800	52800	0
118	20231115	174100	4499627100	52800	52800	52800	52800	0
119	20231115	174000	4499627100	52800	52800	52800	52800	0
120	20231115	173900	4499627100	52800	52800	52800	52800	0
121	20231115	173800	4499627100	52800	52800	52800	52800	0
122	20231115	173700	4499627100	52800	52800	52800	52800	1574
123	20231115	173600	4499627100	52800	52800	52800	52800	0
124	20231115	173500	4499627100	52800	52800	52800	52800	0
125	20231115	173400	4499627100	52800	52800	52800	52800	0
126	20231115	173300	4499627100	52800	52800	52800	52800	0
127	20231115	173200	4499627100	52800	52800	52800	52800	0
128	20231115	173100	4499627100	52800	52800	52800	52800	0
129	20231115	173000	4499627100	52800	52800	52800	52800	0
130	20231115	172900	4499627100	52800	52800	52800	52800	0
131	20231115	172800	4499627100	52800	52800	52800	52800	0
132	20231115	172700	4499627100	52800	52800	52800	52800	0
133	20231115	172600	4499627100	52800	52800	52800	52800	0
134	20231115	172500	4499627100	52800	52800	52800	52800	0
135	20231115	172400	4499627100	52800	52800	52800	52800	0
136	20231115	172300	4499627100	52800	52800	52800	52800	0
137	20231115	172200	4499627100	52800	52800	52800	52800	0
138	20231115	172100	4499627100	52800	52800	52800	52800	0
139	20231115	172000	4499627100	52800	52800	52800	52800	0
140	20231115	171900	4499627100	52800	52800	52800	52800	0
141	20231115	171800	4499627100	52800	52800	52800	52800	0
142	20231115	171700	4499627100	52800	52800	52800	52800	0
143	20231115	171600	4499627100	52800	52800	52800	52800	0
144	20231115	171500	4499627100	52800	52800	52800	52800	0
145	20231115	171400	4499627100	52800	52800	52800	52800	0
146	20231115	171300	4499627100	52800	52800	52800	52800	0
147	20231115	171200	4499627100	52800	52800	52800	52800	0
148	20231115	171100	4499627100	52800	52800	52800	52800	0
149	20231115	171000	4499627100	52800	52800	52800	52800	0
150	20231115	170900	4499627100	52800	52800	52800	52800	0
151	20231115	170800	4499627100	52800	52800	52800	52800	0
152	20231115	170700	4499627100	52800	52800	52800	52800	1574
153	20231115	170600	4499627100	52800	52800	52800	52800	0
154	20231115	170500	4499627100	52800	52800	52800	52800	0
155	20231115	170400	4499627100	52800	52800	52800	52800	0
156	20231115	170300	4499627100	52800	52800	52800	52800	0
157	20231115	170200	4499627100	52800	52800	52800	52800	0
158	20231115	170100	4499627100	52800	52800	52800	52800	0
159	20231115	170000	4499627100	52800	52800	52800	52800	0
160	20231115	165900	4499627100	52800	52800	52800	52800	0
161	20231115	165800	4499627100	52800	52800	52800	52800	0
162	20231115	165700	4499627100	52800	52800	52800	52800	0
163	20231115	165600	4499627100	52800	52800	52800	52800	0
164	20231115	165500	4499627100	52800	52800	52800	52800	0
165	20231115	165400	4499627100	52800	52800	52800	52800	0
166	20231115	165300	4499627100	52800	52800	52800	52800	0
167	20231115	165200	4499627100	52800	52800	52800	52800	0
168	20231115	165100	4499627100	52800	52800	52800	52800	0
169	20231115	165000	4499627100	52800	52800	52800	52800	0
170	20231115	164900	4499627100	52800	52800	52800	52800	0
171	20231115	164800	4499627100	52800	52800	52800	52800	0
172	20231115	164700	4499627100	52800	52800	52800	52800	0
173	20231115	164600	4499627100	52800	52800	52800	52800	0
174	20231115	164500	4499627100	52800	52800	52800	52800	0
175	20231115	164400	4499627100	52800	52800	52800	52800	0
176	20231115	164300	4499627100	52800	52800	52800	52800	0
177	20231115	164200	4499627100	52800	52800	52800	52800	0
178	20231115	164100	4499627100	52800	52800	52800	52800	0
179	20231115	164000	4499627100	52800	52800	52800	52800	0
180	20231115	163900	4499627100	52800	52800	52800	52800	0
181	20231115	163800	4499627100	52800	52800	52800	52800	0
182	20231115	163700	4499627100	52800	52800	52800	52800	1574
183	20231115	163600	4499627100	52800	52800	52800	52800	0
184	20231115	163500	4499627100	52800	52800	52800	52800	0
185	20231115	163400	4499627100	52800	52800	52800	52800	0
186	20231115	163300	4499627100	52800	52800	52800	52800	0
187	20231115	163200	4499627100	52800	52800	52800	52800	0
188	20231115	163100	4499627100	52800	52800	52800	52800	0
189	20231115	163000	4499627100	52800	52800	52800	52800	0
190	20231115	162900	4499627100	52800	52800	52800	52800	0
191	20231115	162800	4499627100	52800	52800	52800	52800	0
192	20231115	162700	4499627100	52800	52800	52800	52800	0
193	20231115	162600	4499627100	52800	52800	52800	52800	0
194	20231115	162500	4499627100	52800	52800	52800	52800	0
195	20231115	162400	4499627100	52800	52800	52800	52800	0
196	20231115	162300	4499627100	52800	52800	52800	52800	0
197	20231115	162200	4499627100	52800	52800	52800	52800	0
198	20231115	162100	4499627100	52800	52800	52800	52800	0
199	20231115	162000	4499627100	52800	52800	52800	52800	0
200	20231115	161900	4499627100	52800	52800	52800	52800	0
201	20231115	161800	4499627100	52800	52800	52800	52800	0
202	20231115	161700	4499627100	52800	52800	52800	52800	0
203	20231115	161600	4499627100	52800	52800	52800	52800	0
204	20231115	161500	4499627100	52800	52800	52800	52800	0
205	20231115	161400	4499627100	52800	52800	52800	52800	0
206	20231115	161300	4499627100	52800	52800	52800	52800	0
207	20231115	161200	4499627100	52800	52800	52800	52800	0
208	20231115	161100	4499627100	52800	52800	52800	52800	0
209	20231115	161000	4499627100	52800	52800	52800	52800	0
210	20231115	160900	4499627100	52800	52800	52800	52800	0
211	20231115	160800	4499627100	52800	52800	52800	52800	0
212	20231115	160700	4499627100	52800	52800	52800	52800	1574
213	20231115	160600	4499627100	52800	52800	52800	52800	0
214	20231115	160500	4499627100	52800	52800	52800	52800	0
215	20231115	160400	4499627100	52800	52800	52800	52800	0
216	20231115	160300	4499627100	52800	52800	52800	52800	0
217	20231115	160200	4499627100	52800	52800	52800	52800	0
218	20231115	160100	4499627100	52800	52800	52800	52800	0
219	20231115	160000	4499627100	52800	52800	52800	52800	0
220	20231115	155900	4499627100	52800	52800	52800	52800	0
221	20231115	155800	4499627100	52800	52800	52800	52800	0
222	20231115	155700	4499627100	52800	52800	52800	52800	0
223	20231115	155600	4499627100	52800	52800	52800	52800	0
224	20231115	155500	4499627100	52800	52800	52800	52800	0
225	20231115	155400	4499627100	52800	52800	52800	52800	0
226	20231115	155300	4499627100	52800	52800	52800	52800	0
227	20231115	155200	4499627100	52800	52800	52800	52800	0
228	20231115	155100	4499627100	52800	52800	52800	52800	0
229	20231115	155000	4499627100	52800	52800	52800	52800	0
230	20231115	154900	4499627100	52800	52800	52800	52800	0
231	20231115	154800	4499627100	52800	52800	52800	52800	0
232	20231115	154700	4499627100	52800	52800	52800	52800	0
233	20231115	154600	4499627100	52800	52800	52800	52800	0
234	20231115	154500	4499627100	52800	52800	52800	52800	0
235	20231115	154400	4499627100	52800	52800	52800	52800	0
236	20231115	154300	4499627100	52800	52800	52800	52800	0
237	20231115	154200	4499627100	52800	52800	52800	52800	0
238	20231115	154100	4499627100	52800	52800	52800	52800	0
239	20231115	154000	4499627100	52800	52800	52800	52800	0
240	20231115	153900	4499627100	52800	52800	52800	52800	0
241	20231115	153800	4499627100	52800	52800	52800	52800	0
242	20231115	153700	4499627100	52800	52800	52800	52800	1574
243	20231115	153600	4499627100	52800	52800	52800	52800	0
244	20231115	153500	4499627100	52800	52800	52800	52800	0
245	20231115	153400	4499627100	52800	52800	52800	52800	0
246	20231115	153300	4499627100	52800	52800	52800	52800	0
247	20231115	153200	4499627100	52800	52800	52800	52800	0
248	20231115	153100	4499627100	52800	52800	52800	52800	0
249	20231115	153000	4499627100	52800	52800	52800	52800	1574
250	20231115	152900	4416519900	52900	52900	52900	52900	0
251	20231115	152800	4416519900	52900	52900	52900	52900	0
252	20231115	152700	4416519900	52900	52900	52900	52900	0
253	20231115	152600	4416519900	52900	52900	52900	52900	0
254	20231115	152500	4416519900	52900	52900	52900	52900	0
255	20231115	152400	4416519900	52900	52900	52900	52900	0
256	20231115	152300	4416519900	52900	52900	52900	52900	0
257	20231115	152200	4416519900	52900	52900	52900	52900	0
258	20231115	152100	4416519900	52900	52900	52900	52900	0
259	20231115	152000	4416519900	52900	52900	52900	52900	0
260	20231115	151900	4416519900	52900	52800	52900	52800	77
261	20231115	151800	4412453200	52900	52900	52900	52800	274
262	20231115	151700	4397960000	52900	52900	52900	52900	10
263	20231115	151600	4397431000	52900	52900	52900	52900	46
264	20231115	151500	4394997600	52900	52900	52900	52900	0
265	20231115	151400	4394997600	52900	52900	52900	52900	0
266	20231115	151300	4394997600	52900	52800	52900	52800	234
267	20231115	151200	4382642300	52700	52700	52800	52600	324
268	20231115	151100	4365569700	52700	52800	52800	52700	18
269	20231115	151000	4364620600	52700	52800	52800	52700	276
270	20231115	150900	4350070400	52800	52800	52800	52800	349
271	20231115	150800	4331643200	52800	52800	52800	52800	51
272	20231115	150700	4328950400	52900	52900	52900	52900	2
273	20231115	150600	4328844600	52800	52900	52900	52800	71
274	20231115	150500	4325095700	52800	52900	52900	52800	50
275	20231115	150400	4322452600	52900	52800	52900	52800	50
276	20231115	150300	4319812400	52800	52800	52800	52800	237
277	20231115	150200	4307298800	52800	52800	52800	52800	59
278	20231115	150100	4304183600	52700	52800	52800	52700	34
279	20231115	150000	4302389600	52800	52800	52800	52700	99
280	20231115	145900	4297162500	52900	52700	52900	52700	179
281	20231115	145800	4287728800	52700	52700	52700	52700	100
282	20231115	145700	4282458800	52700	52700	52700	52700	108
283	20231115	145600	4276767200	52700	52600	52700	52600	146
284	20231115	145500	4269078700	52600	52700	52700	52600	238
285	20231115	145400	4256556100	52800	52800	52800	52800	793
286	20231115	145300	4214685700	52800	52900	52900	52800	84
287	20231115	145200	4210243600	52900	52800	52900	52800	318
288	20231115	145100	4193428800	52900	52900	52900	52800	178
289	20231115	145000	4184016900	52800	52800	52800	52800	154
290	20231115	144900	4175885700	52900	52800	52900	52800	144
291	20231115	144800	4168280800	52900	52900	52900	52900	22
292	20231115	144700	4167117000	52900	52900	52900	52800	8
293	20231115	144600	4166694000	52800	52800	52800	52800	0
294	20231115	144500	4166694000	52800	52700	52800	52700	410
295	20231115	144400	4145062200	52700	52700	52700	52700	142
296	20231115	144300	4137578800	52600	52600	52700	52600	109
297	20231115	144200	4131841200	52600	52700	52700	52600	113
298	20231115	144100	4125888500	52600	52600	52700	52600	71
299	20231115	144000	4122153200	52600	52800	52800	52600	96
300	20231115	143900	4117097500	52800	52800	52800	52700	418
301	20231115	143800	4095067800	52800	53000	53000	52700	1032
302	20231115	143700	4040579600	53000	53000	53000	53000	3
303	20231115	143600	4040420600	53100	53100	53100	53000	114
304	20231115	143500	4034378300	53000	53000	53000	53000	89
305	20231115	143400	4029661300	53100	53100	53100	53100	102
306	20231115	143300	4024245100	53100	53100	53100	53100	14
307	20231115	143200	4023501700	53200	53200	53200	53200	1
308	20231115	143100	4023448500	53000	53100	53100	53000	126
309	20231115	143000	4016765600	53100	53100	53100	53100	15
310	20231115	142900	4015969100	53000	53000	53200	53000	66
311	20231115	142800	4012469900	53000	52900	53000	52900	347
312	20231115	142700	3994079300	53000	52800	53000	52800	650
313	20231115	142600	3959729800	52800	52800	52800	52800	216
314	20231115	142500	3948325000	52800	52900	52900	52800	252
315	20231115	142400	3935019100	52900	52900	52900	52800	160
316	20231115	142300	3926569400	52900	52800	52900	52800	94
317	20231115	142200	3921605600	52900	52900	53000	52900	695
318	20231115	142100	3884838800	53000	53000	53000	53000	111
319	20231115	142000	3878955800	53000	53000	53000	53000	724
320	20231115	141900	3840583800	53000	53100	53100	53000	225
321	20231115	141800	3828658400	53100	53100	53100	53100	6
322	20231115	141700	3828339800	53100	53200	53200	53000	506
323	20231115	141600	3801467300	53200	53200	53200	53200	88
324	20231115	141500	3796785700	53100	53100	53100	53100	1
325	20231115	141400	3796732600	53100	53100	53100	53100	159
326	20231115	141300	3788289700	53100	53100	53100	53100	125
327	20231115	141200	3781652200	53100	53100	53100	53100	175
328	20231115	141100	3772359700	53100	53100	53100	53100	0
329	20231115	141000	3772359700	53100	53100	53100	53100	326
330	20231115	140900	3755049100	53100	53100	53100	53100	41
331	20231115	140800	3752872000	53200	53100	53200	53100	2
332	20231115	140700	3752765700	53200	53200	53200	53200	3
333	20231115	140600	3752606100	53200	53200	53200	53200	1
334	20231115	140500	3752552900	53200	53200	53200	53200	1
335	20231115	140400	3752499700	53200	53100	53200	53100	99
336	20231115	140300	3747242400	53100	53200	53200	53100	58
337	20231115	140200	3744162200	53200	53200	53200	53200	20
338	20231115	140100	3743098200	53200	53100	53200	53100	449
339	20231115	140000	3719254500	53100	53200	53200	53100	130
340	20231115	135900	3712346200	53100	53100	53200	53100	184
341	20231115	135800	3702575700	53100	53100	53100	53100	121
342	20231115	135700	3696150600	53200	53300	53300	53200	423
343	20231115	135600	3673646700	53300	53300	53300	53300	112
344	20231115	135500	3667677100	53300	53300	53300	53300	0
345	20231115	135400	3667677100	53300	53300	53300	53300	4
346	20231115	135300	3667463900	53300	53200	53300	53200	16
347	20231115	135200	3666612100	53300	53300	53300	53300	0
348	20231115	135100	3666612100	53300	53300	53300	53300	1
349	20231115	135000	3666558800	53200	53200	53500	53100	322
350	20231115	134900	3649447200	53100	53200	53200	53100	109
351	20231115	134800	3643653600	53200	53200	53200	53200	30
352	20231115	134700	3642057600	53200	53200	53200	53200	377
353	20231115	134600	3622001200	53200	53200	53200	53200	0
354	20231115	134500	3622001200	53200	53200	53200	53200	0
355	20231115	134400	3622001200	53200	53300	53300	53200	1208
356	20231115	134300	3557709000	53400	53400	53400	53400	2
357	20231115	134200	3557602200	53400	53400	53400	53400	399
358	20231115	134100	3536295600	53400	53300	53400	53300	84
359	20231115	134000	3531818300	53300	53300	53300	53300	55
360	20231115	133900	3528886800	53300	53300	53300	53300	69
361	20231115	133800	3525209100	53200	53300	53300	53200	448
362	20231115	133700	3501332500	53300	53300	53400	53200	1150
363	20231115	133600	3440130500	53300	53300	53300	53300	1105
364	20231115	133500	3381234000	53400	53400	53400	53400	11
365	20231115	133400	3380646600	53400	53400	53400	53400	27
366	20231115	133300	3379204800	53400	53300	53400	53300	2
367	20231115	133200	3379098100	53300	53400	53400	53300	162
368	20231115	133100	3370457300	53400	53300	53400	53300	8
369	20231115	133000	3370030200	53300	53400	53400	53300	159
370	20231115	132900	3361541100	53400	53400	53400	53400	0
371	20231115	132800	3361541100	53400	53400	53400	53400	58
372	20231115	132700	3358443900	53400	53600	53600	53400	755
373	20231115	132600	3318111400	53600	53600	53600	53600	0
374	20231115	132500	3318111400	53600	53600	53600	53600	0
375	20231115	132400	3318111400	53600	53600	53600	53600	12
376	20231115	132300	3317468200	53600	53600	53600	53600	0
377	20231115	132200	3317468200	53600	53600	53600	53600	2
378	20231115	132100	3317361000	53600	53600	53600	53600	3
379	20231115	132000	3317200200	53600	53600	53600	53500	9
380	20231115	131900	3316718200	53600	53600	53600	53600	2
381	20231115	131800	3316611000	53500	53500	53500	53500	93
382	20231115	131700	3311635500	53600	53600	53600	53600	503
383	20231115	131600	3284674700	53700	53700	53700	53700	0
384	20231115	131500	3284674700	53700	53700	53700	53700	0
385	20231115	131400	3284674700	53700	53700	53700	53700	550
386	20231115	131300	3255139700	53700	53700	53700	53700	1
387	20231115	131200	3255086000	53700	53700	53700	53700	21
388	20231115	131100	3253958300	53600	53600	53600	53600	0
389	20231115	131000	3253958300	53600	53600	53600	53600	10
390	20231115	130900	3253422300	53600	53700	53700	53600	45
391	20231115	130800	3251009700	53700	53700	53700	53700	55
392	20231115	130700	3248056200	53800	53800	53800	53800	10
393	20231115	130600	3247518200	53800	53700	53800	53700	80
394	20231115	130500	3243222100	53700	53700	53700	53700	123
395	20231115	130400	3236617000	53700	53700	53700	53700	84
396	20231115	130300	3232106200	53700	53700	53700	53700	0
397	20231115	130200	3232106200	53700	53600	53700	53600	120
398	20231115	130100	3225664200	53700	53700	53700	53700	0
399	20231115	130000	3225664200	53700	53600	53700	53600	157
400	20231115	125900	3217248900	53600	53600	53600	53600	15
401	20231115	125800	3216444900	53700	53700	53700	53700	3
402	20231115	125700	3216283800	53700	53700	53700	53700	22
403	20231115	125600	3215102400	53600	53600	53600	53600	0
404	20231115	125500	3215102400	53600	53600	53600	53600	91
405	20231115	125400	3210224800	53600	53600	53600	53600	110
406	20231115	125300	3204328800	53600	53600	53600	53600	0
407	20231115	125200	3204328800	53600	53600	53600	53600	55
408	20231115	125100	3201380800	53600	53600	53600	53600	6
409	20231115	125000	3201059200	53600	53600	53600	53600	32
410	20231115	124900	3199344000	53600	53500	53600	53500	3
411	20231115	124800	3199183400	53600	53600	53600	53600	10
412	20231115	124700	3198647400	53600	53600	53600	53600	0
413	20231115	124600	3198647400	53600	53600	53600	53600	0
414	20231115	124500	3198647400	53600	53600	53600	53600	5
415	20231115	124400	3198379400	53600	53700	53700	53600	81
416	20231115	124300	3194037300	53700	53700	53700	53700	1
417	20231115	124200	3193983600	53700	53700	53700	53700	0
418	20231115	124100	3193983600	53700	53700	53700	53700	64
419	20231115	124000	3190546800	53700	53700	53700	53700	0
420	20231115	123900	3190546800	53700	53700	53700	53700	3
421	20231115	123800	3190385700	53800	53800	53800	53800	5
422	20231115	123700	3190116700	53800	53800	53800	53800	3
423	20231115	123600	3189955300	53700	53700	53700	53700	1
424	20231115	123500	3189901600	53700	53700	53700	53700	17
425	20231115	123400	3188988700	53700	53700	53700	53700	7
426	20231115	123300	3188612800	53800	53800	53800	53800	2
427	20231115	123200	3188505200	53900	53800	53900	53800	65
428	20231115	123100	3185008100	53900	53700	53900	53600	388
429	20231115	123000	3164131000	53600	53600	53600	53600	0
430	20231115	122900	3164131000	53600	53600	53600	53600	7
431	20231115	122800	3163755800	53700	53700	53700	53700	4
432	20231115	122700	3163541000	53700	53600	53700	53600	329
433	20231115	122600	3145876800	53400	53500	53500	53400	160
434	20231115	122500	3137328100	53600	53600	53600	53600	52
435	20231115	122400	3134540900	53600	53600	53600	53600	6
436	20231115	122300	3134219300	53600	53600	53600	53600	32
437	20231115	122200	3132504100	53600	53600	53600	53500	109
438	20231115	122100	3126662100	53500	53500	53500	53500	0
439	20231115	122000	3126662100	53500	53600	53600	53500	80
440	20231115	121900	3122379500	53500	53600	53600	53500	383
441	20231115	121800	3101864700	53700	53700	53700	53600	17
442	20231115	121700	3100953100	53600	53700	53700	53600	22
443	20231115	121600	3099773700	53700	53700	53700	53600	36
444	20231115	121500	3097842900	53700	53600	53700	53600	22
445	20231115	121400	3096661700	53700	53700	53700	53700	21
446	20231115	121300	3095534000	53700	53700	53700	53700	132
447	20231115	121200	3088445600	53600	53700	53700	53600	54
448	20231115	121100	3085545900	53700	53700	53700	53700	103
449	20231115	121000	3080014800	53700	53700	53700	53600	123
450	20231115	120900	3073409800	53700	53700	53700	53700	165
451	20231115	120800	3064549300	53700	53700	53700	53700	139
452	20231115	120700	3057085000	53700	53700	53700	53700	79
453	20231115	120600	3052842700	53700	53700	53700	53700	2
454	20231115	120500	3052735300	53700	53700	53700	53700	8
455	20231115	120400	3052305700	53600	53600	53600	53600	0
456	20231115	120300	3052305700	53600	53600	53600	53600	0
457	20231115	120200	3052305700	53600	53600	53700	53600	55
458	20231115	120100	3049357400	53600	53600	53600	53600	17
459	20231115	120000	3048446200	53600	53600	53600	53600	2
460	20231115	115900	3048339000	53600	53500	53600	53500	78
461	20231115	115800	3044165300	53500	53500	53500	53500	7
462	20231115	115700	3043790800	53600	53500	53600	53500	23
463	20231115	115600	3042558200	53600	53600	53600	53600	13
464	20231115	115500	3041861400	53500	53500	53500	53500	11
465	20231115	115400	3041272900	53500	53500	53500	53500	16
466	20231115	115300	3040416900	53400	53400	53400	53400	46
467	20231115	115200	3037960500	53400	53500	53500	53400	4
468	20231115	115100	3037746800	53400	53500	53500	53400	173
469	20231115	115000	3028507300	53500	53500	53500	53500	90
470	20231115	114900	3023692300	53500	53500	53500	53500	15
471	20231115	114800	3022889800	53400	53400	53400	53400	713
472	20231115	114700	2984815600	53400	53400	53500	53400	70
473	20231115	114600	2981077300	53400	53400	53400	53400	162
474	20231115	114500	2972426500	53500	53400	53500	53400	85
475	20231115	114400	2967885500	53500	53500	53500	53400	193
476	20231115	114300	2957561800	53500	53500	53500	53500	57
477	20231115	114200	2954512300	53500	53500	53500	53500	280
478	20231115	114100	2939532300	53600	53600	53600	53600	96
479	20231115	114000	2934386700	53600	53600	53600	53600	1
480	20231115	113900	2934333100	53600	53600	53600	53600	0
481	20231115	113800	2934333100	53600	53600	53600	53600	0
482	20231115	113700	2934333100	53600	53600	53600	53600	4
483	20231115	113600	2934118700	53600	53600	53600	53600	37
484	20231115	113500	2932135500	53600	53700	53700	53600	135
485	20231115	113400	2924897200	53700	53700	53700	53700	30
486	20231115	113300	2923286200	53600	53600	53600	53600	3
487	20231115	113200	2923125400	53600	53600	53600	53600	1
488	20231115	113100	2923071800	53600	53600	53600	53600	2
489	20231115	113000	2922964600	53500	53500	53500	53500	4
490	20231115	112900	2922750600	53700	53500	53700	53500	134
491	20231115	112800	2915574800	53700	53700	53700	53700	9
492	20231115	112700	2915091500	53700	53700	53700	53700	872
493	20231115	112600	2868265100	53700	53700	53700	53700	36
494	20231115	112500	2866331900	53700	53700	53700	53700	30
495	20231115	112400	2864720900	53700	53700	53700	53700	1
496	20231115	112300	2864667200	53700	53700	53700	53700	75
497	20231115	112200	2860639700	53600	53600	53600	53600	23
498	20231115	112100	2859406900	53500	53500	53500	53500	147
499	20231115	112000	2851542400	53600	53600	53600	53600	1
500	20231115	111900	2851488800	53600	53600	53600	53600	70
501	20231115	111800	2847736800	53600	53600	53600	53600	1
502	20231115	111700	2847683200	53600	53600	53600	53500	54
503	20231115	111600	2844790000	53600	53600	53600	53600	3
504	20231115	111500	2844629200	53600	53600	53600	53600	4
505	20231115	111400	2844414800	53500	53600	53600	53500	2
506	20231115	111300	2844307700	53500	53500	53500	53500	10
507	20231115	111200	2843772700	53500	53600	53600	53500	658
508	20231115	111100	2808558200	53600	53600	53600	53600	25
509	20231115	111000	2807218200	53600	53500	53600	53500	26
510	20231115	110900	2805826500	53500	53500	53600	53500	179
511	20231115	110800	2796235300	53500	53600	53600	53500	17
512	20231115	110700	2795325100	53600	53600	53600	53500	25
513	20231115	110600	2793985600	53600	53600	53600	53600	40
514	20231115	110500	2791841600	53700	53700	53700	53700	0
515	20231115	110400	2791841600	53700	53600	53700	53600	11
516	20231115	110300	2791251900	53700	53700	53700	53600	73
517	20231115	110200	2787337500	53700	53800	53800	53700	420
518	20231115	110100	2764742500	53800	53800	53800	53800	37
519	20231115	110000	2762751900	53800	53800	53800	53700	42
520	20231115	105900	2760493400	53700	53700	53700	53600	38
521	20231115	105800	2758453800	53600	53600	53600	53600	47
522	20231115	105700	2755934600	53500	53500	53500	53500	20
523	20231115	105600	2754864600	53700	53600	53700	53500	395
524	20231115	105500	2733678200	53700	53700	53700	53700	30
525	20231115	105400	2732067200	53600	53600	53600	53600	78
526	20231115	105300	2727886400	53600	53600	53600	53500	1120
527	20231115	105200	2667924200	53700	53600	53700	53600	54
528	20231115	105100	2665027200	53600	53600	53700	53600	66
529	20231115	105000	2661489400	53600	53700	53700	53600	51
530	20231115	104900	2658755700	53700	53800	53800	53700	191
531	20231115	104800	2648498900	53700	53700	53700	53700	127
532	20231115	104700	2641679000	53700	53800	53800	53700	38
533	20231115	104600	2639637400	53800	53800	53800	53800	6
534	20231115	104500	2639314600	53700	53700	53700	53700	56
535	20231115	104400	2636307400	53700	53700	53700	53700	66
536	20231115	104300	2632763200	53800	53800	53800	53800	1
537	20231115	104200	2632709400	53800	53800	53800	53800	3
538	20231115	104100	2632548000	53800	53900	53900	53800	4
539	20231115	104000	2632332500	53900	53700	53900	53700	17
540	20231115	103900	2631419400	53900	53600	53900	53600	83
541	20231115	103800	2626960600	53700	53700	53700	53600	10
542	20231115	103700	2626424300	53700	53700	53700	53700	408
543	20231115	103600	2604514700	53700	53700	53700	53700	31
544	20231115	103500	2602850000	53800	53800	53800	53800	4
545	20231115	103400	2602634800	53800	53800	53800	53700	610
546	20231115	103300	2569858900	53800	54000	54000	53800	163
547	20231115	103200	2561073800	53900	54100	54100	53900	347
548	20231115	103100	2542337100	54000	54000	54000	54000	20
549	20231115	103000	2541257100	54000	54000	54000	54000	207
550	20231115	102900	2530079100	54000	54000	54000	54000	149
551	20231115	102800	2522033100	54000	54000	54000	54000	0
552	20231115	102700	2522033100	54000	54000	54000	54000	216
553	20231115	102600	2510369100	54000	54000	54000	54000	3
554	20231115	102500	2510207100	54000	53900	54000	53900	11
555	20231115	102400	2509614100	53900	53900	54000	53900	52
556	20231115	102300	2506811000	53900	53900	53900	53900	102
557	20231115	102200	2501313200	53800	53800	53800	53700	362
558	20231115	102100	2481839600	53700	53800	53800	53700	245
559	20231115	102000	2468676100	53700	53800	53800	53700	302
560	20231115	101900	2452429000	53800	53800	53800	53800	0
561	20231115	101800	2452429000	53800	53900	53900	53800	159
562	20231115	101700	2443863300	53900	53900	53900	53900	1
563	20231115	101600	2443809400	53900	53800	53900	53800	245
564	20231115	101500	2430613300	53800	53800	53800	53800	1
565	20231115	101400	2430559500	53800	53800	53800	53700	61
566	20231115	101300	2427278200	53800	53800	53800	53800	20
567	20231115	101200	2426202200	53800	53800	53800	53800	85
568	20231115	101100	2421629200	53800	53800	53800	53800	81
569	20231115	101000	2417271400	53800	53800	53800	53800	10
570	20231115	100900	2416733400	53800	53800	53800	53800	0
571	20231115	100800	2416733400	53800	53900	53900	53800	220
572	20231115	100700	2404895400	53800	53800	53800	53800	130
573	20231115	100600	2397901400	53700	53700	53700	53700	14
574	20231115	100500	2397149600	53600	53700	53800	53600	76
575	20231115	100400	2393068200	53600	53600	53600	53600	29
576	20231115	100300	2391513800	53600	53600	53600	53600	316
577	20231115	100200	2374576200	53600	53700	53700	53600	183
578	20231115	100100	2364760700	53700	53900	53900	53700	320
579	20231115	100000	2347561100	53900	53900	53900	53900	3
580	20231115	095900	2347399400	53800	53900	53900	53800	11
581	20231115	095800	2346806800	53900	53900	53900	53900	214
582	20231115	095700	2335272200	53900	53700	53900	53700	705
583	20231115	095600	2297368900	53700	53800	53800	53700	1305
584	20231115	095500	2227165200	53900	53900	53900	53800	403
585	20231115	095400	2205482600	53900	53900	53900	53900	10
586	20231115	095300	2204943600	53800	53900	53900	53800	113
587	20231115	095200	2198853900	53900	53800	53900	53800	190
588	20231115	095100	2188622900	53800	53800	53900	53800	548
589	20231115	095000	2159138200	53900	53900	53900	53800	67
590	20231115	094900	2155532600	53900	53900	53900	53900	143
591	20231115	094800	2147824900	53900	53900	53900	53900	52
592	20231115	094700	2145022100	53900	54000	54000	53900	150
593	20231115	094600	2136936600	54000	53800	54000	53800	423
594	20231115	094500	2114175800	53800	54000	54000	53800	510
595	20231115	094400	2086661700	54000	54000	54000	53900	610
596	20231115	094300	2053777300	54000	54000	54000	54000	10
597	20231115	094200	2053237300	53900	53900	53900	53900	46
598	20231115	094100	2050757900	54100	53900	54100	53900	3
599	20231115	094000	2050595800	53900	54000	54000	53900	254
600	20231115	093900	2036886300	54000	54200	54200	54000	803
601	20231115	093800	1993492600	54200	54100	54200	54100	62
602	20231115	093700	1990138300	54100	54000	54200	54000	76
603	20231115	093600	1986026700	53900	53900	54000	53900	1984
604	20231115	093500	1879053600	53900	53800	54000	53800	97
605	20231115	093400	1873823200	53800	53700	53800	53700	54
606	20231115	093300	1870919400	53700	53900	54000	53700	547
607	20231115	093200	1841487700	53900	54200	54200	53900	84
608	20231115	093100	1836954400	54200	53800	54200	53700	672
609	20231115	093000	1800744300	53800	53500	53800	53400	1199
610	20231115	092900	1736622600	53500	53800	53800	53400	1719
611	20231115	092800	1644545600	53700	53800	53800	53700	675
612	20231115	092700	1608243800	53800	54000	54000	53800	336
613	20231115	092600	1590134800	53900	54100	54100	53900	1692
614	20231115	092500	1498711500	54200	54300	54400	54200	501
615	20231115	092400	1471537400	54300	54300	54300	54300	154
616	20231115	092300	1463175200	54300	54300	54300	54300	191
617	20231115	092200	1452803900	54300	54700	54700	54300	303
618	20231115	092100	1436316600	54700	54500	54700	54400	1276
619	20231115	092000	1366667700	54600	54600	54600	54600	78
620	20231115	091900	1362408900	54600	54600	54700	54600	820
621	20231115	091800	1317613900	54700	54600	54800	54500	964
622	20231115	091700	1264989100	54800	54400	54900	54400	1155
623	20231115	091600	1201828700	54400	54400	54400	54300	198
624	20231115	091500	1191066400	54400	54000	54400	53900	559
625	20231115	091400	1160802100	54000	54000	54000	54000	570
626	20231115	091300	1130022100	54000	54200	54200	53900	902
627	20231115	091200	1081298900	54200	54000	54200	54000	204
628	20231115	091100	1070263700	54000	54100	54200	54000	852
629	20231115	091000	1024203500	54100	54100	54300	54000	1218
630	20231115	090900	958384800	54100	54200	54300	54100	896
631	20231115	090800	909869100	54200	54600	54600	54200	416
632	20231115	090700	887265900	54600	54300	54600	54200	264
633	20231115	090600	872937900	54400	54600	54800	54200	1055
634	20231115	090500	815469600	54500	54400	54500	54400	319
635	20231115	090400	798085800	54300	54500	54600	54200	673
636	20231115	090300	761466200	54700	54900	55200	54500	1451
637	20231115	090200	681847600	54900	54400	54900	54400	1348
638	20231115	090100	608171400	54700	54900	55500	54000	2842
639	20231115	090000	452649400	54900	55600	55700	54900	8170