KissMeData/228670/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204200	1868594350	21250	21250	21250	21250	979
3	20231106	204100	1868594350	21250	21250	21250	21250	0
4	20231106	204000	1868594350	21250	21250	21250	21250	0
5	20231106	203900	1868594350	21250	21250	21250	21250	0
6	20231106	203800	1868594350	21250	21250	21250	21250	0
7	20231106	203700	1868594350	21250	21250	21250	21250	0
8	20231106	203600	1868594350	21250	21250	21250	21250	0
9	20231106	203500	1868594350	21250	21250	21250	21250	0
10	20231106	203400	1868594350	21250	21250	21250	21250	0
11	20231106	203300	1868594350	21250	21250	21250	21250	0
12	20231106	203200	1868594350	21250	21250	21250	21250	0
13	20231106	203100	1868594350	21250	21250	21250	21250	0
14	20231106	203000	1868594350	21250	21250	21250	21250	0
15	20231106	202900	1868594350	21250	21250	21250	21250	0
16	20231106	202800	1868594350	21250	21250	21250	21250	0
17	20231106	202700	1868594350	21250	21250	21250	21250	0
18	20231106	202600	1868594350	21250	21250	21250	21250	0
19	20231106	202500	1868594350	21250	21250	21250	21250	0
20	20231106	202400	1868594350	21250	21250	21250	21250	0
21	20231106	202300	1868594350	21250	21250	21250	21250	0
22	20231106	202200	1868594350	21250	21250	21250	21250	0
23	20231106	202100	1868594350	21250	21250	21250	21250	0
24	20231106	202000	1868594350	21250	21250	21250	21250	0
25	20231106	201900	1868594350	21250	21250	21250	21250	0
26	20231106	201800	1868594350	21250	21250	21250	21250	0
27	20231106	201700	1868594350	21250	21250	21250	21250	0
28	20231106	201600	1868594350	21250	21250	21250	21250	0
29	20231106	201500	1868594350	21250	21250	21250	21250	0
30	20231106	201400	1868594350	21250	21250	21250	21250	0
31	20231106	201300	1868594350	21250	21250	21250	21250	0
32	20231106	201200	1868594350	21250	21250	21250	21250	979
33	20231106	201100	1868594350	21250	21250	21250	21250	0
34	20231106	201000	1868594350	21250	21250	21250	21250	0
35	20231106	200900	1868594350	21250	21250	21250	21250	0
36	20231106	200800	1868594350	21250	21250	21250	21250	0
37	20231106	200700	1868594350	21250	21250	21250	21250	0
38	20231106	200600	1868594350	21250	21250	21250	21250	0
39	20231106	200500	1868594350	21250	21250	21250	21250	0
40	20231106	200400	1868594350	21250	21250	21250	21250	0
41	20231106	200300	1868594350	21250	21250	21250	21250	0
42	20231106	200200	1868594350	21250	21250	21250	21250	0
43	20231106	200100	1868594350	21250	21250	21250	21250	0
44	20231106	200000	1868594350	21250	21250	21250	21250	0
45	20231106	195900	1868594350	21250	21250	21250	21250	0
46	20231106	195800	1868594350	21250	21250	21250	21250	0
47	20231106	195700	1868594350	21250	21250	21250	21250	0
48	20231106	195600	1868594350	21250	21250	21250	21250	0
49	20231106	195500	1868594350	21250	21250	21250	21250	0
50	20231106	195400	1868594350	21250	21250	21250	21250	0
51	20231106	195300	1868594350	21250	21250	21250	21250	0
52	20231106	195200	1868594350	21250	21250	21250	21250	0
53	20231106	195100	1868594350	21250	21250	21250	21250	0
54	20231106	195000	1868594350	21250	21250	21250	21250	0
55	20231106	194900	1868594350	21250	21250	21250	21250	0
56	20231106	194800	1868594350	21250	21250	21250	21250	0
57	20231106	194700	1868594350	21250	21250	21250	21250	0
58	20231106	194600	1868594350	21250	21250	21250	21250	0
59	20231106	194500	1868594350	21250	21250	21250	21250	0
60	20231106	194400	1868594350	21250	21250	21250	21250	0
61	20231106	194300	1868594350	21250	21250	21250	21250	0
62	20231106	194200	1868594350	21250	21250	21250	21250	979
63	20231106	194100	1868594350	21250	21250	21250	21250	0
64	20231106	194000	1868594350	21250	21250	21250	21250	0
65	20231106	193900	1868594350	21250	21250	21250	21250	0
66	20231106	193800	1868594350	21250	21250	21250	21250	0
67	20231106	193700	1868594350	21250	21250	21250	21250	0
68	20231106	193600	1868594350	21250	21250	21250	21250	0
69	20231106	193500	1868594350	21250	21250	21250	21250	0
70	20231106	193400	1868594350	21250	21250	21250	21250	0
71	20231106	193300	1868594350	21250	21250	21250	21250	0
72	20231106	193200	1868594350	21250	21250	21250	21250	0
73	20231106	193100	1868594350	21250	21250	21250	21250	0
74	20231106	193000	1868594350	21250	21250	21250	21250	0
75	20231106	192900	1868594350	21250	21250	21250	21250	0
76	20231106	192800	1868594350	21250	21250	21250	21250	0
77	20231106	192700	1868594350	21250	21250	21250	21250	0
78	20231106	192600	1868594350	21250	21250	21250	21250	0
79	20231106	192500	1868594350	21250	21250	21250	21250	0
80	20231106	192400	1868594350	21250	21250	21250	21250	0
81	20231106	192300	1868594350	21250	21250	21250	21250	0
82	20231106	192200	1868594350	21250	21250	21250	21250	0
83	20231106	192100	1868594350	21250	21250	21250	21250	0
84	20231106	192000	1868594350	21250	21250	21250	21250	0
85	20231106	191900	1868594350	21250	21250	21250	21250	0
86	20231106	191800	1868594350	21250	21250	21250	21250	0
87	20231106	191700	1868594350	21250	21250	21250	21250	0
88	20231106	191600	1868594350	21250	21250	21250	21250	0
89	20231106	191500	1868594350	21250	21250	21250	21250	0
90	20231106	191400	1868594350	21250	21250	21250	21250	0
91	20231106	191300	1868594350	21250	21250	21250	21250	0
92	20231106	191200	1868594350	21250	21250	21250	21250	979
93	20231106	191100	1868594350	21250	21250	21250	21250	0
94	20231106	191000	1868594350	21250	21250	21250	21250	0
95	20231106	190900	1868594350	21250	21250	21250	21250	0
96	20231106	190800	1868594350	21250	21250	21250	21250	0
97	20231106	190700	1868594350	21250	21250	21250	21250	0
98	20231106	190600	1868594350	21250	21250	21250	21250	0
99	20231106	190500	1868594350	21250	21250	21250	21250	0
100	20231106	190400	1868594350	21250	21250	21250	21250	0
101	20231106	190300	1868594350	21250	21250	21250	21250	0
102	20231106	190200	1868594350	21250	21250	21250	21250	0
103	20231106	190100	1868594350	21250	21250	21250	21250	0
104	20231106	190000	1868594350	21250	21250	21250	21250	0
105	20231106	185900	1868594350	21250	21250	21250	21250	0
106	20231106	185800	1868594350	21250	21250	21250	21250	0
107	20231106	185700	1868594350	21250	21250	21250	21250	0
108	20231106	185600	1868594350	21250	21250	21250	21250	0
109	20231106	185500	1868594350	21250	21250	21250	21250	0
110	20231106	185400	1868594350	21250	21250	21250	21250	0
111	20231106	185300	1868594350	21250	21250	21250	21250	0
112	20231106	185200	1868594350	21250	21250	21250	21250	0
113	20231106	185100	1868594350	21250	21250	21250	21250	0
114	20231106	185000	1868594350	21250	21250	21250	21250	0
115	20231106	184900	1868594350	21250	21250	21250	21250	0
116	20231106	184800	1868594350	21250	21250	21250	21250	0
117	20231106	184700	1868594350	21250	21250	21250	21250	0
118	20231106	184600	1868594350	21250	21250	21250	21250	0
119	20231106	184500	1868594350	21250	21250	21250	21250	0
120	20231106	184400	1868594350	21250	21250	21250	21250	0
121	20231106	184300	1868594350	21250	21250	21250	21250	0
122	20231106	184200	1868594350	21250	21250	21250	21250	979
123	20231106	184100	1868594350	21250	21250	21250	21250	0
124	20231106	184000	1868594350	21250	21250	21250	21250	0
125	20231106	183900	1868594350	21250	21250	21250	21250	0
126	20231106	183800	1868594350	21250	21250	21250	21250	0
127	20231106	183700	1868594350	21250	21250	21250	21250	0
128	20231106	183600	1868594350	21250	21250	21250	21250	0
129	20231106	183500	1868594350	21250	21250	21250	21250	0
130	20231106	183400	1868594350	21250	21250	21250	21250	0
131	20231106	183300	1868594350	21250	21250	21250	21250	0
132	20231106	183200	1868594350	21250	21250	21250	21250	0
133	20231106	183100	1868594350	21250	21250	21250	21250	0
134	20231106	183000	1868594350	21250	21250	21250	21250	0
135	20231106	182900	1868594350	21250	21250	21250	21250	0
136	20231106	182800	1868594350	21250	21250	21250	21250	0
137	20231106	182700	1868594350	21250	21250	21250	21250	0
138	20231106	182600	1868594350	21250	21250	21250	21250	0
139	20231106	182500	1868594350	21250	21250	21250	21250	0
140	20231106	182400	1868594350	21250	21250	21250	21250	0
141	20231106	182300	1868594350	21250	21250	21250	21250	0
142	20231106	182200	1868594350	21250	21250	21250	21250	0
143	20231106	182100	1868594350	21250	21250	21250	21250	0
144	20231106	182000	1868594350	21250	21250	21250	21250	0
145	20231106	181900	1868594350	21250	21250	21250	21250	0
146	20231106	181800	1868594350	21250	21250	21250	21250	0
147	20231106	181700	1868594350	21250	21250	21250	21250	0
148	20231106	181600	1868594350	21250	21250	21250	21250	0
149	20231106	181500	1868594350	21250	21250	21250	21250	0
150	20231106	181400	1868594350	21250	21250	21250	21250	0
151	20231106	181300	1868594350	21250	21250	21250	21250	0
152	20231106	181200	1868594350	21250	21250	21250	21250	979
153	20231106	181100	1868594350	21250	21250	21250	21250	0
154	20231106	181000	1868594350	21250	21250	21250	21250	0
155	20231106	180900	1868594350	21250	21250	21250	21250	0
156	20231106	180800	1868594350	21250	21250	21250	21250	0
157	20231106	180700	1868594350	21250	21250	21250	21250	0
158	20231106	180600	1868594350	21250	21250	21250	21250	0
159	20231106	180500	1868594350	21250	21250	21250	21250	0
160	20231106	180400	1868594350	21250	21250	21250	21250	0
161	20231106	180300	1868594350	21250	21250	21250	21250	0
162	20231106	180200	1868594350	21250	21250	21250	21250	0
163	20231106	180100	1868594350	21250	21250	21250	21250	0
164	20231106	180000	1868594350	21250	21250	21250	21250	0
165	20231106	175900	1868594350	21250	21250	21250	21250	0
166	20231106	175800	1868594350	21250	21250	21250	21250	0
167	20231106	175700	1868594350	21250	21250	21250	21250	0
168	20231106	175600	1868594350	21250	21250	21250	21250	0
169	20231106	175500	1868594350	21250	21250	21250	21250	0
170	20231106	175400	1868594350	21250	21250	21250	21250	0
171	20231106	175300	1868594350	21250	21250	21250	21250	0
172	20231106	175200	1868594350	21250	21250	21250	21250	0
173	20231106	175100	1868594350	21250	21250	21250	21250	0
174	20231106	175000	1868594350	21250	21250	21250	21250	0
175	20231106	174900	1868594350	21250	21250	21250	21250	0
176	20231106	174800	1868594350	21250	21250	21250	21250	0
177	20231106	174700	1868594350	21250	21250	21250	21250	0
178	20231106	174600	1868594350	21250	21250	21250	21250	0
179	20231106	174500	1868594350	21250	21250	21250	21250	0
180	20231106	174400	1868594350	21250	21250	21250	21250	0
181	20231106	174300	1868594350	21250	21250	21250	21250	0
182	20231106	174200	1868594350	21250	21250	21250	21250	979
183	20231106	174100	1868594350	21250	21250	21250	21250	0
184	20231106	174000	1868594350	21250	21250	21250	21250	0
185	20231106	173900	1868594350	21250	21250	21250	21250	0
186	20231106	173800	1868594350	21250	21250	21250	21250	0
187	20231106	173700	1868594350	21250	21250	21250	21250	0
188	20231106	173600	1868594350	21250	21250	21250	21250	0
189	20231106	173500	1868594350	21250	21250	21250	21250	0
190	20231106	173400	1868594350	21250	21250	21250	21250	0
191	20231106	173300	1868594350	21250	21250	21250	21250	0
192	20231106	173200	1868594350	21250	21250	21250	21250	0
193	20231106	173100	1868594350	21250	21250	21250	21250	0
194	20231106	173000	1868594350	21250	21250	21250	21250	0
195	20231106	172900	1868594350	21250	21250	21250	21250	0
196	20231106	172800	1868594350	21250	21250	21250	21250	0
197	20231106	172700	1868594350	21250	21250	21250	21250	0
198	20231106	172600	1868594350	21250	21250	21250	21250	0
199	20231106	172500	1868594350	21250	21250	21250	21250	0
200	20231106	172400	1868594350	21250	21250	21250	21250	0
201	20231106	172300	1868594350	21250	21250	21250	21250	0
202	20231106	172200	1868594350	21250	21250	21250	21250	0
203	20231106	172100	1868594350	21250	21250	21250	21250	0
204	20231106	172000	1868594350	21250	21250	21250	21250	0
205	20231106	171900	1868594350	21250	21250	21250	21250	0
206	20231106	171800	1868594350	21250	21250	21250	21250	0
207	20231106	171700	1868594350	21250	21250	21250	21250	0
208	20231106	171600	1868594350	21250	21250	21250	21250	0
209	20231106	171500	1868594350	21250	21250	21250	21250	0
210	20231106	171400	1868594350	21250	21250	21250	21250	0
211	20231106	171300	1868594350	21250	21250	21250	21250	0
212	20231106	171200	1868594350	21250	21250	21250	21250	979
213	20231106	171100	1868594350	21250	21250	21250	21250	0
214	20231106	171000	1868594350	21250	21250	21250	21250	0
215	20231106	170900	1868594350	21250	21250	21250	21250	0
216	20231106	170800	1868594350	21250	21250	21250	21250	0
217	20231106	170700	1868594350	21250	21250	21250	21250	0
218	20231106	170600	1868594350	21250	21250	21250	21250	0
219	20231106	170500	1868594350	21250	21250	21250	21250	0
220	20231106	170400	1868594350	21250	21250	21250	21250	0
221	20231106	170300	1868594350	21250	21250	21250	21250	0
222	20231106	170200	1868594350	21250	21250	21250	21250	0
223	20231106	170100	1868594350	21250	21250	21250	21250	0
224	20231106	170000	1868594350	21250	21250	21250	21250	0
225	20231106	165900	1868594350	21250	21250	21250	21250	0
226	20231106	165800	1868594350	21250	21250	21250	21250	0
227	20231106	165700	1868594350	21250	21250	21250	21250	0
228	20231106	165600	1868594350	21250	21250	21250	21250	0
229	20231106	165500	1868594350	21250	21250	21250	21250	0
230	20231106	165400	1868594350	21250	21250	21250	21250	0
231	20231106	165300	1868594350	21250	21250	21250	21250	0
232	20231106	165200	1868594350	21250	21250	21250	21250	0
233	20231106	165100	1868594350	21250	21250	21250	21250	0
234	20231106	165000	1868594350	21250	21250	21250	21250	0
235	20231106	164900	1868594350	21250	21250	21250	21250	0
236	20231106	164800	1868594350	21250	21250	21250	21250	0
237	20231106	164700	1868594350	21250	21250	21250	21250	0
238	20231106	164600	1868594350	21250	21250	21250	21250	0
239	20231106	164500	1868594350	21250	21250	21250	21250	0
240	20231106	164400	1868594350	21250	21250	21250	21250	0
241	20231106	164300	1868594350	21250	21250	21250	21250	0
242	20231106	164200	1868594350	21250	21250	21250	21250	979
243	20231106	164100	1868594350	21250	21250	21250	21250	0
244	20231106	164000	1868594350	21250	21250	21250	21250	0
245	20231106	163900	1868594350	21250	21250	21250	21250	0
246	20231106	163800	1868594350	21250	21250	21250	21250	0
247	20231106	163700	1868594350	21250	21250	21250	21250	0
248	20231106	163600	1868594350	21250	21250	21250	21250	0
249	20231106	163500	1868594350	21250	21250	21250	21250	0
250	20231106	163400	1868594350	21250	21250	21250	21250	0
251	20231106	163300	1868594350	21250	21250	21250	21250	0
252	20231106	163200	1868594350	21250	21250	21250	21250	0
253	20231106	163100	1868594350	21250	21250	21250	21250	0
254	20231106	163000	1868594350	21250	21250	21250	21250	0
255	20231106	162900	1868594350	21250	21250	21250	21250	0
256	20231106	162800	1868594350	21250	21250	21250	21250	0
257	20231106	162700	1868594350	21250	21250	21250	21250	0
258	20231106	162600	1868594350	21250	21250	21250	21250	0
259	20231106	162500	1868594350	21250	21250	21250	21250	0
260	20231106	162400	1868594350	21250	21250	21250	21250	0
261	20231106	162300	1868594350	21250	21250	21250	21250	0
262	20231106	162200	1868594350	21250	21250	21250	21250	0
263	20231106	162100	1868594350	21250	21250	21250	21250	0
264	20231106	162000	1868594350	21250	21250	21250	21250	0
265	20231106	161900	1868594350	21250	21250	21250	21250	0
266	20231106	161800	1868594350	21250	21250	21250	21250	0
267	20231106	161700	1868594350	21250	21250	21250	21250	0
268	20231106	161600	1868594350	21250	21250	21250	21250	0
269	20231106	161500	1868594350	21250	21250	21250	21250	0
270	20231106	161400	1868594350	21250	21250	21250	21250	0
271	20231106	161300	1868594350	21250	21250	21250	21250	0
272	20231106	161200	1868594350	21250	21250	21250	21250	979
273	20231106	161100	1868594350	21250	21250	21250	21250	0
274	20231106	161000	1868594350	21250	21250	21250	21250	0
275	20231106	160900	1868594350	21250	21250	21250	21250	0
276	20231106	160800	1868594350	21250	21250	21250	21250	0
277	20231106	160700	1868594350	21250	21250	21250	21250	0
278	20231106	160600	1868594350	21250	21250	21250	21250	0
279	20231106	160500	1868594350	21250	21250	21250	21250	0
280	20231106	160400	1868594350	21250	21250	21250	21250	0
281	20231106	160300	1868594350	21250	21250	21250	21250	0
282	20231106	160200	1868594350	21250	21250	21250	21250	0
283	20231106	160100	1868594350	21250	21250	21250	21250	0
284	20231106	160000	1868594350	21250	21250	21250	21250	0
285	20231106	155900	1868594350	21250	21250	21250	21250	0
286	20231106	155800	1868594350	21250	21250	21250	21250	0
287	20231106	155700	1868594350	21250	21250	21250	21250	0
288	20231106	155600	1868594350	21250	21250	21250	21250	0
289	20231106	155500	1868594350	21250	21250	21250	21250	0
290	20231106	155400	1868594350	21250	21250	21250	21250	0
291	20231106	155300	1868594350	21250	21250	21250	21250	0
292	20231106	155200	1868594350	21250	21250	21250	21250	0
293	20231106	155100	1868594350	21250	21250	21250	21250	0
294	20231106	155000	1868594350	21250	21250	21250	21250	0
295	20231106	154900	1868594350	21250	21250	21250	21250	0
296	20231106	154800	1868594350	21250	21250	21250	21250	0
297	20231106	154700	1868594350	21250	21250	21250	21250	0
298	20231106	154600	1868594350	21250	21250	21250	21250	0
299	20231106	154500	1868594350	21250	21250	21250	21250	0
300	20231106	154400	1868594350	21250	21250	21250	21250	0
301	20231106	154300	1868594350	21250	21250	21250	21250	0
302	20231106	154200	1868594350	21250	21250	21250	21250	979
303	20231106	154100	1868594350	21250	21250	21250	21250	0
304	20231106	154000	1868594350	21250	21250	21250	21250	0
305	20231106	153900	1868594350	21250	21250	21250	21250	0
306	20231106	153800	1868594350	21250	21250	21250	21250	0
307	20231106	153700	1868594350	21250	21250	21250	21250	0
308	20231106	153600	1868594350	21250	21250	21250	21250	0
309	20231106	153500	1868594350	21250	21250	21250	21250	0
310	20231106	153400	1868594350	21250	21250	21250	21250	0
311	20231106	153300	1868594350	21250	21250	21250	21250	0
312	20231106	153200	1868594350	21250	21250	21250	21250	0
313	20231106	153100	1868594350	21250	21250	21250	21250	0
314	20231106	153000	1868594350	21250	21250	21250	21250	979
315	20231106	152900	1847790600	21200	21200	21200	21200	0
316	20231106	152800	1847790600	21200	21200	21200	21200	0
317	20231106	152700	1847790600	21200	21200	21200	21200	0
318	20231106	152600	1847790600	21200	21200	21200	21200	0
319	20231106	152500	1847790600	21200	21200	21200	21200	0
320	20231106	152400	1847790600	21200	21200	21200	21200	0
321	20231106	152300	1847790600	21200	21200	21200	21200	0
322	20231106	152200	1847790600	21200	21200	21200	21200	0
323	20231106	152100	1847790600	21200	21200	21200	21200	0
324	20231106	152000	1847790600	21200	21200	21200	21200	0
325	20231106	151900	1847790600	21200	21200	21250	21200	133
326	20231106	151800	1844970100	21250	21250	21300	21250	830
327	20231106	151700	1827330000	21250	21250	21250	21250	259
328	20231106	151600	1821826250	21300	21250	21300	21250	451
329	20231106	151500	1812242150	21200	21200	21250	21200	171
330	20231106	151400	1808616850	21200	21200	21250	21200	84
331	20231106	151300	1806835800	21200	21200	21250	21200	474
332	20231106	151200	1796768900	21200	21200	21200	21200	150
333	20231106	151100	1793588900	21200	21200	21200	21200	118
334	20231106	151000	1791087300	21200	21200	21200	21200	34
335	20231106	150900	1790366500	21200	21200	21200	21200	480
336	20231106	150800	1780190500	21200	21200	21200	21200	696
337	20231106	150700	1765435300	21200	21200	21250	21200	159
338	20231106	150600	1762064450	21200	21250	21250	21200	98
339	20231106	150500	1759986650	21200	21200	21250	21200	83
340	20231106	150400	1758226950	21250	21200	21250	21200	146
341	20231106	150300	1755131700	21200	21200	21250	21200	66
342	20231106	150200	1753732450	21200	21150	21200	21150	209
343	20231106	150100	1749306150	21150	21150	21150	21150	416
344	20231106	150000	1740507750	21200	21200	21200	21150	78
345	20231106	145900	1738857800	21150	21150	21200	21100	137
346	20231106	145800	1735960250	21150	21150	21150	21150	18
347	20231106	145700	1735579550	21150	21200	21250	21150	636
348	20231106	145600	1722113050	21200	21150	21200	21100	413
349	20231106	145500	1713364550	21100	21050	21150	21050	377
350	20231106	145400	1705399550	21050	21050	21100	21050	294
351	20231106	145300	1699210700	21050	21100	21150	21050	426
352	20231106	145200	1690206650	21100	21100	21100	21050	633
353	20231106	145100	1676875400	21100	21100	21150	21100	40
354	20231106	145000	1676031100	21050	21050	21100	21050	134
355	20231106	144900	1673210350	21050	21100	21100	21050	793
356	20231106	144800	1656499600	21100	21100	21100	21100	66
357	20231106	144700	1655107000	21100	21150	21150	21100	379
358	20231106	144600	1647096700	21150	21150	21150	21100	242
359	20231106	144500	1641982000	21100	21100	21150	21100	251
360	20231106	144400	1636676350	21100	21100	21100	21100	176
361	20231106	144300	1632962750	21100	21100	21100	21100	86
362	20231106	144200	1631148150	21100	21100	21200	21100	985
363	20231106	144100	1610341100	21100	21100	21150	21100	93
364	20231106	144000	1608378500	21150	21150	21150	21100	114
365	20231106	143900	1605967550	21200	21150	21200	21100	430
366	20231106	143800	1596875250	21150	21150	21150	21100	48
367	20231106	143700	1595861950	21150	21100	21150	21100	432
368	20231106	143600	1586730600	21100	21100	21100	21100	213
369	20231106	143500	1582236300	21100	21100	21100	21100	38
370	20231106	143400	1581434500	21100	21100	21150	21100	156
371	20231106	143300	1578142850	21100	21100	21150	21100	99
372	20231106	143200	1576053700	21100	21150	21150	21100	229
373	20231106	143100	1571214000	21150	21150	21200	21150	149
374	20231106	143000	1568062150	21150	21100	21200	21100	360
375	20231106	142900	1560450750	21100	21100	21150	21100	65
376	20231106	142800	1559078250	21100	21150	21150	21100	92
377	20231106	142700	1557136400	21150	21150	21150	21150	141
378	20231106	142600	1554154250	21150	21150	21150	21150	44
379	20231106	142500	1553223650	21100	21150	21150	21100	719
380	20231106	142400	1538019300	21150	21200	21200	21150	1068
381	20231106	142300	1515396500	21200	21200	21250	21200	190
382	20231106	142200	1511368350	21200	21200	21200	21200	128
383	20231106	142100	1508654750	21200	21200	21200	21200	71
384	20231106	142000	1507149550	21200	21200	21250	21200	151
385	20231106	141900	1503948300	21200	21200	21250	21200	28
386	20231106	141800	1503354300	21200	21200	21250	21200	138
387	20231106	141700	1500427700	21200	21250	21250	21200	338
388	20231106	141600	1493261800	21200	21200	21250	21200	53
389	20231106	141500	1492138150	21200	21200	21200	21200	95
390	20231106	141400	1490124150	21250	21200	21300	21200	356
391	20231106	141300	1482559450	21200	21200	21200	21200	20
392	20231106	141200	1482135450	21200	21250	21250	21200	93
393	20231106	141100	1480163750	21200	21250	21300	21200	979
394	20231106	141000	1459360600	21350	21250	21350	21250	400
395	20231106	140900	1450860500	21250	21250	21250	21250	49
396	20231106	140800	1449819250	21300	21300	21300	21300	1103
397	20231106	140700	1426325350	21300	21350	21350	21300	183
398	20231106	140600	1422422800	21300	21350	21350	21300	55
399	20231106	140500	1421251000	21300	21350	21350	21300	266
400	20231106	140400	1415584950	21350	21350	21350	21300	41
401	20231106	140300	1414711500	21300	21300	21300	21300	264
402	20231106	140200	1409088300	21350	21350	21350	21350	7
403	20231106	140100	1408938850	21350	21350	21350	21350	13
404	20231106	140000	1408661300	21350	21350	21350	21350	0
405	20231106	135900	1408661300	21350	21350	21350	21350	1
406	20231106	135800	1408639950	21350	21350	21350	21350	2
407	20231106	135700	1408597250	21350	21350	21350	21350	5
408	20231106	135600	1408490500	21350	21350	21350	21350	0
409	20231106	135500	1408490500	21350	21350	21400	21350	142
410	20231106	135400	1405458300	21350	21400	21400	21350	25
411	20231106	135300	1404923550	21350	21350	21350	21350	40
412	20231106	135200	1404069550	21350	21350	21350	21350	370
413	20231106	135100	1396170050	21300	21300	21300	21300	65
414	20231106	135000	1394785550	21350	21350	21350	21350	1
415	20231106	134900	1394764200	21350	21350	21350	21350	5
416	20231106	134800	1394657450	21300	21300	21300	21300	316
417	20231106	134700	1387926650	21300	21300	21300	21300	35
418	20231106	134600	1387181150	21350	21350	21350	21350	5
419	20231106	134500	1387074400	21350	21350	21350	21350	0
420	20231106	134400	1387074400	21350	21300	21350	21300	32
421	20231106	134300	1386391700	21300	21350	21350	21300	956
422	20231106	134200	1366025200	21400	21350	21400	21350	516
423	20231106	134100	1355008500	21350	21300	21350	21300	281
424	20231106	134000	1349022550	21350	21350	21350	21350	2
425	20231106	133900	1348979850	21300	21300	21300	21300	51
426	20231106	133800	1347893550	21300	21300	21300	21300	0
427	20231106	133700	1347893550	21300	21300	21300	21300	31
428	20231106	133600	1347233250	21350	21350	21350	21300	28
429	20231106	133500	1346635500	21300	21300	21300	21300	1
430	20231106	133400	1346614200	21300	21300	21300	21300	0
431	20231106	133300	1346614200	21300	21300	21300	21300	291
432	20231106	133200	1340415900	21350	21350	21350	21350	40
433	20231106	133100	1339561900	21350	21350	21350	21350	0
434	20231106	133000	1339561900	21350	21350	21350	21350	20
435	20231106	132900	1339134900	21350	21350	21350	21350	2
436	20231106	132800	1339092200	21350	21350	21350	21350	0
437	20231106	132700	1339092200	21350	21350	21350	21350	3
438	20231106	132600	1339028150	21300	21300	21300	21300	265
439	20231106	132500	1333383650	21300	21300	21300	21300	0
440	20231106	132400	1333383650	21300	21300	21300	21300	0
441	20231106	132300	1333383650	21300	21300	21300	21300	1
442	20231106	132200	1333362350	21400	21400	21400	21400	5
443	20231106	132100	1333255350	21400	21400	21400	21400	2
444	20231106	132000	1333212550	21400	21400	21400	21400	63
445	20231106	131900	1331864350	21350	21350	21350	21350	275
446	20231106	131800	1325993100	21350	21400	21400	21350	74
447	20231106	131700	1324412450	21400	21400	21400	21400	25
448	20231106	131600	1323877450	21350	21400	21400	21350	18
449	20231106	131500	1323493050	21300	21400	21400	21300	48
450	20231106	131400	1322469750	21350	21350	21350	21350	10
451	20231106	131300	1322256250	21350	21350	21350	21350	98
452	20231106	131200	1320163950	21350	21350	21350	21350	13
453	20231106	131100	1319886400	21350	21350	21350	21350	325
454	20231106	131000	1312947650	21400	21400	21400	21400	5
455	20231106	130900	1312840650	21350	21400	21400	21350	35
456	20231106	130800	1312093300	21350	21400	21400	21350	3
457	20231106	130700	1312029200	21400	21400	21400	21400	0
458	20231106	130600	1312029200	21400	21400	21400	21400	29
459	20231106	130500	1311408600	21350	21350	21350	21350	110
460	20231106	130400	1309060100	21350	21350	21350	21350	323
461	20231106	130300	1302164050	21400	21400	21400	21400	0
462	20231106	130200	1302164050	21400	21400	21400	21400	2
463	20231106	130100	1302121250	21400	21400	21400	21400	4
464	20231106	130000	1302035650	21400	21400	21400	21400	5
465	20231106	125900	1301928650	21400	21400	21400	21400	1
466	20231106	125800	1301907250	21400	21400	21400	21400	21
467	20231106	125700	1301457850	21400	21400	21400	21400	264
468	20231106	125600	1295808250	21450	21400	21450	21400	424
469	20231106	125500	1286734600	21400	21400	21400	21400	51
470	20231106	125400	1285643200	21350	21350	21350	21350	0
471	20231106	125300	1285643200	21350	21350	21350	21350	0
472	20231106	125200	1285643200	21350	21350	21350	21350	0
473	20231106	125100	1285643200	21350	21350	21350	21350	399
474	20231106	125000	1277124550	21350	21350	21350	21350	1
475	20231106	124900	1277103200	21300	21350	21350	21300	274
476	20231106	124800	1271266500	21350	21350	21350	21350	11
477	20231106	124700	1271031650	21300	21300	21300	21300	0
478	20231106	124600	1271031650	21300	21300	21300	21300	156
479	20231106	124500	1267708850	21300	21300	21300	21300	70
480	20231106	124400	1266217850	21250	21300	21300	21250	338
481	20231106	124300	1259020100	21300	21300	21300	21300	1
482	20231106	124200	1258998800	21300	21300	21300	21300	148
483	20231106	124100	1255846400	21350	21350	21350	21350	5
484	20231106	124000	1255739650	21300	21300	21300	21300	38
485	20231106	123900	1254930250	21300	21300	21300	21300	48
486	20231106	123800	1253907850	21300	21300	21300	21300	30
487	20231106	123700	1253268850	21250	21300	21300	21250	6
488	20231106	123600	1253141150	21300	21300	21300	21300	0
489	20231106	123500	1253141150	21300	21300	21300	21300	299
490	20231106	123400	1246772450	21300	21300	21300	21300	3
491	20231106	123300	1246708550	21350	21350	21350	21350	33
492	20231106	123200	1246004000	21350	21350	21350	21350	7
493	20231106	123100	1245854550	21350	21300	21350	21250	16
494	20231106	123000	1245514200	21300	21300	21300	21300	0
495	20231106	122900	1245514200	21300	21300	21300	21300	13
496	20231106	122800	1245237300	21300	21300	21300	21300	0
497	20231106	122700	1245237300	21300	21400	21400	21300	266
498	20231106	122600	1239571300	21400	21300	21400	21300	624
499	20231106	122500	1226262050	21250	21250	21250	21250	590
500	20231106	122400	1213724550	21250	21250	21250	21250	41
501	20231106	122300	1212853300	21250	21250	21250	21250	100
502	20231106	122200	1210728300	21250	21250	21250	21250	12
503	20231106	122100	1210473300	21300	21300	21300	21300	5
504	20231106	122000	1210366800	21250	21250	21250	21250	264
505	20231106	121900	1204756800	21300	21300	21300	21300	0
506	20231106	121800	1204756800	21300	21300	21300	21300	10
507	20231106	121700	1204543800	21300	21300	21300	21300	51
508	20231106	121600	1203457500	21300	21300	21300	21300	371
509	20231106	121500	1195555200	21300	21300	21300	21300	400
510	20231106	121400	1187035200	21300	21300	21300	21300	185
511	20231106	121300	1183094700	21350	21300	21350	21300	280
512	20231106	121200	1177130400	21300	21300	21300	21300	0
513	20231106	121100	1177130400	21300	21300	21300	21300	11
514	20231106	121000	1176896100	21350	21350	21350	21350	101
515	20231106	120900	1174739750	21350	21350	21350	21350	0
516	20231106	120800	1174739750	21350	21300	21350	21300	104
517	20231106	120700	1172519500	21350	21350	21350	21350	2
518	20231106	120600	1172476800	21350	21350	21350	21350	18
519	20231106	120500	1172092500	21350	21350	21350	21350	80
520	20231106	120400	1170384500	21350	21350	21350	21350	0
521	20231106	120300	1170384500	21350	21350	21350	21350	0
522	20231106	120200	1170384500	21350	21350	21350	21350	26
523	20231106	120100	1169829400	21350	21350	21350	21350	130
524	20231106	120000	1167053900	21350	21350	21350	21350	4
525	20231106	115900	1166968500	21300	21300	21300	21300	0
526	20231106	115800	1166968500	21300	21350	21350	21300	276
527	20231106	115700	1161089150	21350	21350	21350	21350	0
528	20231106	115600	1161089150	21350	21350	21350	21350	0
529	20231106	115500	1161089150	21350	21350	21350	21350	0
530	20231106	115400	1161089150	21350	21350	21350	21350	0
531	20231106	115300	1161089150	21350	21350	21350	21350	0
532	20231106	115200	1161089150	21350	21350	21350	21350	26
533	20231106	115100	1160534050	21350	21300	21350	21300	364
534	20231106	115000	1152775850	21300	21300	21300	21300	0
535	20231106	114900	1152775850	21300	21300	21300	21300	637
536	20231106	114800	1139207750	21250	21250	21250	21250	0
537	20231106	114700	1139207750	21250	21250	21250	21250	5
538	20231106	114600	1139101500	21250	21250	21250	21250	10
539	20231106	114500	1138889000	21250	21250	21250	21250	11
540	20231106	114400	1138655250	21250	21300	21300	21250	21
541	20231106	114300	1138208950	21300	21350	21350	21300	326
542	20231106	114200	1131264750	21350	21300	21350	21300	56
543	20231106	114100	1130071350	21300	21300	21300	21300	66
544	20231106	114000	1128665550	21300	21300	21300	21300	0
545	20231106	113900	1128665550	21300	21300	21300	21300	40
546	20231106	113800	1127813550	21350	21350	21350	21350	10
547	20231106	113700	1127600050	21300	21350	21350	21300	21
548	20231106	113600	1127152700	21300	21300	21300	21300	265
549	20231106	113500	1121508200	21300	21300	21300	21300	32
550	20231106	113400	1120826600	21300	21300	21300	21300	398
551	20231106	113300	1112349200	21350	21350	21350	21350	15
552	20231106	113200	1112028950	21350	21350	21350	21350	3
553	20231106	113100	1111964900	21350	21350	21350	21350	25
554	20231106	113000	1111431150	21350	21350	21350	21350	2
555	20231106	112900	1111388450	21350	21350	21350	21350	265
556	20231106	112800	1105730700	21400	21400	21400	21400	15
557	20231106	112700	1105409700	21350	21350	21350	21350	0
558	20231106	112600	1105409700	21350	21350	21350	21350	360
559	20231106	112500	1097723700	21400	21450	21450	21400	11
560	20231106	112400	1097488250	21350	21350	21350	21350	0
561	20231106	112300	1097488250	21350	21350	21350	21350	0
562	20231106	112200	1097488250	21350	21450	21450	21350	275
563	20231106	112100	1091603050	21450	21500	21500	21450	155
564	20231106	112000	1088278200	21450	21450	21450	21450	672
565	20231106	111900	1073863800	21450	21450	21450	21450	4
566	20231106	111800	1073778000	21450	21450	21450	21450	215
567	20231106	111700	1069166250	21450	21450	21450	21450	0
568	20231106	111600	1069166250	21450	21450	21450	21450	20
569	20231106	111500	1068737250	21450	21350	21450	21350	250
570	20231106	111400	1063399550	21350	21350	21350	21350	362
571	20231106	111300	1055670850	21400	21400	21400	21400	299
572	20231106	111200	1049272250	21400	21400	21400	21400	0
573	20231106	111100	1049272250	21400	21400	21400	21400	237
574	20231106	111000	1044200450	21400	21400	21400	21400	1
575	20231106	110900	1044179050	21350	21350	21350	21350	0
576	20231106	110800	1044179050	21350	21350	21350	21350	71
577	20231106	110700	1042663200	21400	21400	21400	21400	107
578	20231106	110600	1040373400	21450	21500	21500	21450	178
579	20231106	110500	1036551100	21600	21600	21600	21600	0
580	20231106	110400	1036551100	21600	21600	21600	21600	10
581	20231106	110300	1036335100	21550	21550	21550	21550	191
582	20231106	110200	1032219050	21550	21600	21600	21550	729
583	20231106	110100	1016508850	21550	21450	21550	21450	419
584	20231106	110000	1007498850	21400	21400	21400	21400	305
585	20231106	105900	1000971850	21450	21450	21450	21450	0
586	20231106	105800	1000971850	21450	21450	21450	21450	209
587	20231106	105700	996488800	21450	21450	21450	21450	2
588	20231106	105600	996445900	21450	21450	21450	21450	267
589	20231106	105500	990718750	21450	21450	21450	21400	3
590	20231106	105400	990654450	21400	21400	21400	21400	0
591	20231106	105300	990654450	21400	21400	21400	21400	0
592	20231106	105200	990654450	21400	21400	21400	21400	264
593	20231106	105100	985004850	21400	21450	21450	21400	41
594	20231106	105000	984125500	21400	21400	21400	21400	173
595	20231106	104900	980423300	21350	21300	21350	21300	840
596	20231106	104800	962491800	21300	21300	21300	21300	0
597	20231106	104700	962491800	21300	21300	21300	21300	27
598	20231106	104600	961916700	21300	21300	21300	21300	0
599	20231106	104500	961916700	21300	21400	21400	21300	686
600	20231106	104400	947283900	21350	21350	21350	21350	0
601	20231106	104300	947283900	21350	21350	21350	21350	0
602	20231106	104200	947283900	21350	21350	21350	21350	28
603	20231106	104100	946686100	21350	21350	21350	21350	110
604	20231106	104000	944337600	21350	21350	21350	21350	687
605	20231106	103900	929670150	21350	21350	21400	21350	72
606	20231106	103800	928132900	21350	21350	21350	21350	577
607	20231106	103700	915813950	21400	21400	21400	21400	114
608	20231106	103600	913374350	21400	21400	21400	21400	0
609	20231106	103500	913374350	21400	21400	21400	21400	116
610	20231106	103400	910891950	21400	21400	21400	21400	58
611	20231106	103300	909650750	21400	21400	21400	21400	0
612	20231106	103200	909650750	21400	21400	21400	21400	0
613	20231106	103100	909650750	21400	21350	21400	21350	513
614	20231106	103000	898678400	21350	21350	21350	21350	973
615	20231106	102900	877904850	21350	21450	21450	21350	696
616	20231106	102800	863010200	21400	21400	21400	21400	0
617	20231106	102700	863010200	21400	21400	21400	21400	50
618	20231106	102600	861940200	21400	21450	21450	21400	35
619	20231106	102500	861190000	21450	21450	21450	21450	146
620	20231106	102400	858058300	21450	21450	21450	21400	29
621	20231106	102300	857437400	21450	21450	21450	21450	403
622	20231106	102200	848793050	21450	21450	21450	21450	11
623	20231106	102100	848557100	21500	21500	21550	21500	57
624	20231106	102000	847331250	21550	21550	21550	21550	1
625	20231106	101900	847309700	21600	21650	21650	21550	1338
626	20231106	101800	818413300	21600	21500	21600	21500	1112
627	20231106	101700	794416500	21500	21500	21500	21500	1
628	20231106	101600	794395000	21500	21450	21500	21450	1644
629	20231106	101500	759106200	21500	21450	21500	21450	113
630	20231106	101400	756682200	21450	21450	21500	21450	25
631	20231106	101300	756145700	21450	21450	21450	21450	42
632	20231106	101200	755244800	21500	21500	21500	21500	177
633	20231106	101100	751439300	21500	21550	21550	21500	36
634	20231106	101000	750665250	21550	21500	21550	21500	311
635	20231106	100900	743965350	21450	21500	21500	21450	361
636	20231106	100800	736204500	21500	21550	21550	21500	343
637	20231106	100700	728829500	21550	21650	21650	21550	378
638	20231106	100600	720666250	21650	21600	21650	21600	32
639	20231106	100500	719973500	21650	21550	21650	21550	133
640	20231106	100400	717100750	21600	21600	21600	21600	166
641	20231106	100300	713515150	21600	21600	21600	21500	36
642	20231106	100200	712737750	21600	21550	21600	21550	352
643	20231106	100100	705149050	21550	21600	21600	21550	245
644	20231106	100000	699865950	21600	21550	21600	21550	1025
645	20231106	095900	677745400	21500	21500	21500	21500	197
646	20231106	095800	673509900	21550	21550	21550	21550	165
647	20231106	095700	669954150	21600	21600	21600	21550	30
648	20231106	095600	669306250	21550	21550	21550	21550	101
649	20231106	095500	667129700	21550	21650	21650	21500	510
650	20231106	095400	656136450	21650	21650	21650	21650	263
651	20231106	095300	650442500	21750	21800	21800	21700	388
652	20231106	095200	642022650	21850	21750	21850	21700	519
653	20231106	095100	630716500	21800	21700	21800	21700	1660
654	20231106	095000	594614300	21650	21750	21750	21650	472
655	20231106	094900	584361350	21700	21550	21700	21550	1988
656	20231106	094800	541312100	21550	21550	21550	21550	186
657	20231106	094700	537303800	21500	21500	21500	21500	34
658	20231106	094600	536572800	21500	21550	21550	21500	298
659	20231106	094500	530163400	21600	21600	21600	21600	102
660	20231106	094400	527960200	21550	21550	21550	21550	89
661	20231106	094300	526042250	21550	21600	21650	21550	159
662	20231106	094200	522605200	21600	21550	21700	21500	1188
663	20231106	094100	496935700	21550	21400	21550	21350	3504
664	20231106	094000	421781600	21350	21400	21400	21350	237
665	20231106	093900	416717550	21400	21400	21450	21400	465
666	20231106	093800	406766450	21400	21500	21500	21400	53
667	20231106	093700	405628250	21500	21250	21500	21250	3575
668	20231106	093600	329203150	21250	21150	21250	21150	1962
669	20231106	093500	287582900	21150	21150	21200	21150	910
670	20231106	093400	268298800	21150	21100	21150	21100	55
671	20231106	093300	267137050	21100	21100	21100	21100	109
672	20231106	093200	264837150	21100	21150	21200	21100	700
673	20231106	093100	250034550	21100	21100	21100	21050	455
674	20231106	093000	240439600	21100	21100	21100	21100	34
675	20231106	092900	239722200	21100	21050	21100	21050	36
676	20231106	092800	238963650	21100	21050	21100	21050	157
677	20231106	092700	235657950	21050	21050	21050	21000	395
678	20231106	092600	227356700	21000	21000	21000	21000	401
679	20231106	092500	218935700	21100	21050	21100	21050	221
680	20231106	092400	214282600	21050	20950	21100	20950	617
681	20231106	092300	201314250	20950	20950	20950	20950	71
682	20231106	092200	199826800	21000	20950	21000	20950	18
683	20231106	092100	199449150	20950	21000	21000	20950	34
684	20231106	092000	198736550	21000	21050	21050	20950	26
685	20231106	091900	198190150	21000	20950	21000	20950	11
686	20231106	091800	197959200	20950	20950	21050	20950	1270
687	20231106	091700	171317750	20950	21000	21000	20950	36
688	20231106	091600	170563500	21000	20900	21000	20900	269
689	20231106	091500	164932850	20850	20850	20850	20850	89
690	20231106	091400	163077200	20800	20850	20850	20800	13
691	20231106	091300	162806500	20850	20800	20850	20750	725
692	20231106	091200	147747400	20800	20800	20850	20800	347
693	20231106	091100	140529600	20800	20800	20800	20800	86
694	20231106	091000	138740800	20800	20900	20900	20750	386
695	20231106	090900	130711250	20900	20900	20950	20850	345
696	20231106	090800	123516700	20900	21000	21000	20900	635
697	20231106	090700	110236250	21000	20950	21000	20950	1412
698	20231106	090600	80608900	21000	20900	21000	20900	822
699	20231106	090500	63389100	20900	20900	20900	20900	341
700	20231106	090400	56262200	20900	20900	20900	20900	429
701	20231106	090300	47296100	20900	20950	20950	20900	112
702	20231106	090200	44955100	20950	20900	20950	20900	298
703	20231106	090100	38725500	20900	20950	20950	20800	486
704	20231106	090000	28573800	20950	21000	21000	20750	1363