KissMeData/126340/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	201400	1619905800	40650	40650	40650	40650	381
3	20231113	201300	1619905800	40650	40650	40650	40650	0
4	20231113	201200	1619905800	40650	40650	40650	40650	0
5	20231113	201100	1619905800	40650	40650	40650	40650	0
6	20231113	201000	1619905800	40650	40650	40650	40650	0
7	20231113	200900	1619905800	40650	40650	40650	40650	0
8	20231113	200800	1619905800	40650	40650	40650	40650	0
9	20231113	200700	1619905800	40650	40650	40650	40650	0
10	20231113	200600	1619905800	40650	40650	40650	40650	0
11	20231113	200500	1619905800	40650	40650	40650	40650	0
12	20231113	200400	1619905800	40650	40650	40650	40650	0
13	20231113	200300	1619905800	40650	40650	40650	40650	0
14	20231113	200200	1619905800	40650	40650	40650	40650	0
15	20231113	200100	1619905800	40650	40650	40650	40650	0
16	20231113	200000	1619905800	40650	40650	40650	40650	0
17	20231113	195900	1619905800	40650	40650	40650	40650	0
18	20231113	195800	1619905800	40650	40650	40650	40650	0
19	20231113	195700	1619905800	40650	40650	40650	40650	0
20	20231113	195600	1619905800	40650	40650	40650	40650	0
21	20231113	195500	1619905800	40650	40650	40650	40650	0
22	20231113	195400	1619905800	40650	40650	40650	40650	0
23	20231113	195300	1619905800	40650	40650	40650	40650	0
24	20231113	195200	1619905800	40650	40650	40650	40650	0
25	20231113	195100	1619905800	40650	40650	40650	40650	0
26	20231113	195000	1619905800	40650	40650	40650	40650	0
27	20231113	194900	1619905800	40650	40650	40650	40650	0
28	20231113	194800	1619905800	40650	40650	40650	40650	0
29	20231113	194700	1619905800	40650	40650	40650	40650	0
30	20231113	194600	1619905800	40650	40650	40650	40650	0
31	20231113	194500	1619905800	40650	40650	40650	40650	0
32	20231113	194400	1619905800	40650	40650	40650	40650	381
33	20231113	194300	1619905800	40650	40650	40650	40650	0
34	20231113	194200	1619905800	40650	40650	40650	40650	0
35	20231113	194100	1619905800	40650	40650	40650	40650	0
36	20231113	194000	1619905800	40650	40650	40650	40650	0
37	20231113	193900	1619905800	40650	40650	40650	40650	0
38	20231113	193800	1619905800	40650	40650	40650	40650	0
39	20231113	193700	1619905800	40650	40650	40650	40650	0
40	20231113	193600	1619905800	40650	40650	40650	40650	0
41	20231113	193500	1619905800	40650	40650	40650	40650	0
42	20231113	193400	1619905800	40650	40650	40650	40650	0
43	20231113	193300	1619905800	40650	40650	40650	40650	0
44	20231113	193200	1619905800	40650	40650	40650	40650	0
45	20231113	193100	1619905800	40650	40650	40650	40650	0
46	20231113	193000	1619905800	40650	40650	40650	40650	0
47	20231113	192900	1619905800	40650	40650	40650	40650	0
48	20231113	192800	1619905800	40650	40650	40650	40650	0
49	20231113	192700	1619905800	40650	40650	40650	40650	0
50	20231113	192600	1619905800	40650	40650	40650	40650	0
51	20231113	192500	1619905800	40650	40650	40650	40650	0
52	20231113	192400	1619905800	40650	40650	40650	40650	0
53	20231113	192300	1619905800	40650	40650	40650	40650	0
54	20231113	192200	1619905800	40650	40650	40650	40650	0
55	20231113	192100	1619905800	40650	40650	40650	40650	0
56	20231113	192000	1619905800	40650	40650	40650	40650	0
57	20231113	191900	1619905800	40650	40650	40650	40650	0
58	20231113	191800	1619905800	40650	40650	40650	40650	0
59	20231113	191700	1619905800	40650	40650	40650	40650	0
60	20231113	191600	1619905800	40650	40650	40650	40650	0
61	20231113	191500	1619905800	40650	40650	40650	40650	0
62	20231113	191400	1619905800	40650	40650	40650	40650	381
63	20231113	191300	1619905800	40650	40650	40650	40650	0
64	20231113	191200	1619905800	40650	40650	40650	40650	0
65	20231113	191100	1619905800	40650	40650	40650	40650	0
66	20231113	191000	1619905800	40650	40650	40650	40650	0
67	20231113	190900	1619905800	40650	40650	40650	40650	0
68	20231113	190800	1619905800	40650	40650	40650	40650	0
69	20231113	190700	1619905800	40650	40650	40650	40650	0
70	20231113	190600	1619905800	40650	40650	40650	40650	0
71	20231113	190500	1619905800	40650	40650	40650	40650	0
72	20231113	190400	1619905800	40650	40650	40650	40650	0
73	20231113	190300	1619905800	40650	40650	40650	40650	0
74	20231113	190200	1619905800	40650	40650	40650	40650	0
75	20231113	190100	1619905800	40650	40650	40650	40650	0
76	20231113	190000	1619905800	40650	40650	40650	40650	0
77	20231113	185900	1619905800	40650	40650	40650	40650	0
78	20231113	185800	1619905800	40650	40650	40650	40650	0
79	20231113	185700	1619905800	40650	40650	40650	40650	0
80	20231113	185600	1619905800	40650	40650	40650	40650	0
81	20231113	185500	1619905800	40650	40650	40650	40650	0
82	20231113	185400	1619905800	40650	40650	40650	40650	0
83	20231113	185300	1619905800	40650	40650	40650	40650	0
84	20231113	185200	1619905800	40650	40650	40650	40650	0
85	20231113	185100	1619905800	40650	40650	40650	40650	0
86	20231113	185000	1619905800	40650	40650	40650	40650	0
87	20231113	184900	1619905800	40650	40650	40650	40650	0
88	20231113	184800	1619905800	40650	40650	40650	40650	0
89	20231113	184700	1619905800	40650	40650	40650	40650	0
90	20231113	184600	1619905800	40650	40650	40650	40650	0
91	20231113	184500	1619905800	40650	40650	40650	40650	0
92	20231113	184400	1619905800	40650	40650	40650	40650	381
93	20231113	184300	1619905800	40650	40650	40650	40650	0
94	20231113	184200	1619905800	40650	40650	40650	40650	0
95	20231113	184100	1619905800	40650	40650	40650	40650	0
96	20231113	184000	1619905800	40650	40650	40650	40650	0
97	20231113	183900	1619905800	40650	40650	40650	40650	0
98	20231113	183800	1619905800	40650	40650	40650	40650	0
99	20231113	183700	1619905800	40650	40650	40650	40650	0
100	20231113	183600	1619905800	40650	40650	40650	40650	0
101	20231113	183500	1619905800	40650	40650	40650	40650	0
102	20231113	183400	1619905800	40650	40650	40650	40650	0
103	20231113	183300	1619905800	40650	40650	40650	40650	0
104	20231113	183200	1619905800	40650	40650	40650	40650	0
105	20231113	183100	1619905800	40650	40650	40650	40650	0
106	20231113	183000	1619905800	40650	40650	40650	40650	0
107	20231113	182900	1619905800	40650	40650	40650	40650	0
108	20231113	182800	1619905800	40650	40650	40650	40650	0
109	20231113	182700	1619905800	40650	40650	40650	40650	0
110	20231113	182600	1619905800	40650	40650	40650	40650	0
111	20231113	182500	1619905800	40650	40650	40650	40650	0
112	20231113	182400	1619905800	40650	40650	40650	40650	0
113	20231113	182300	1619905800	40650	40650	40650	40650	0
114	20231113	182200	1619905800	40650	40650	40650	40650	0
115	20231113	182100	1619905800	40650	40650	40650	40650	0
116	20231113	182000	1619905800	40650	40650	40650	40650	0
117	20231113	181900	1619905800	40650	40650	40650	40650	0
118	20231113	181800	1619905800	40650	40650	40650	40650	0
119	20231113	181700	1619905800	40650	40650	40650	40650	0
120	20231113	181600	1619905800	40650	40650	40650	40650	0
121	20231113	181500	1619905800	40650	40650	40650	40650	0
122	20231113	181400	1619905800	40650	40650	40650	40650	381
123	20231113	181300	1619905800	40650	40650	40650	40650	0
124	20231113	181200	1619905800	40650	40650	40650	40650	0
125	20231113	181100	1619905800	40650	40650	40650	40650	0
126	20231113	181000	1619905800	40650	40650	40650	40650	0
127	20231113	180900	1619905800	40650	40650	40650	40650	0
128	20231113	180800	1619905800	40650	40650	40650	40650	0
129	20231113	180700	1619905800	40650	40650	40650	40650	0
130	20231113	180600	1619905800	40650	40650	40650	40650	0
131	20231113	180500	1619905800	40650	40650	40650	40650	0
132	20231113	180400	1619905800	40650	40650	40650	40650	0
133	20231113	180300	1619905800	40650	40650	40650	40650	0
134	20231113	180200	1619905800	40650	40650	40650	40650	0
135	20231113	180100	1619905800	40650	40650	40650	40650	0
136	20231113	180000	1619905800	40650	40650	40650	40650	0
137	20231113	175900	1619905800	40650	40650	40650	40650	0
138	20231113	175800	1619905800	40650	40650	40650	40650	0
139	20231113	175700	1619905800	40650	40650	40650	40650	0
140	20231113	175600	1619905800	40650	40650	40650	40650	0
141	20231113	175500	1619905800	40650	40650	40650	40650	0
142	20231113	175400	1619905800	40650	40650	40650	40650	0
143	20231113	175300	1619905800	40650	40650	40650	40650	0
144	20231113	175200	1619905800	40650	40650	40650	40650	0
145	20231113	175100	1619905800	40650	40650	40650	40650	0
146	20231113	175000	1619905800	40650	40650	40650	40650	0
147	20231113	174900	1619905800	40650	40650	40650	40650	0
148	20231113	174800	1619905800	40650	40650	40650	40650	0
149	20231113	174700	1619905800	40650	40650	40650	40650	0
150	20231113	174600	1619905800	40650	40650	40650	40650	0
151	20231113	174500	1619905800	40650	40650	40650	40650	0
152	20231113	174400	1619905800	40650	40650	40650	40650	381
153	20231113	174300	1619905800	40650	40650	40650	40650	0
154	20231113	174200	1619905800	40650	40650	40650	40650	0
155	20231113	174100	1619905800	40650	40650	40650	40650	0
156	20231113	174000	1619905800	40650	40650	40650	40650	0
157	20231113	173900	1619905800	40650	40650	40650	40650	0
158	20231113	173800	1619905800	40650	40650	40650	40650	0
159	20231113	173700	1619905800	40650	40650	40650	40650	0
160	20231113	173600	1619905800	40650	40650	40650	40650	0
161	20231113	173500	1619905800	40650	40650	40650	40650	0
162	20231113	173400	1619905800	40650	40650	40650	40650	0
163	20231113	173300	1619905800	40650	40650	40650	40650	0
164	20231113	173200	1619905800	40650	40650	40650	40650	0
165	20231113	173100	1619905800	40650	40650	40650	40650	0
166	20231113	173000	1619905800	40650	40650	40650	40650	0
167	20231113	172900	1619905800	40650	40650	40650	40650	0
168	20231113	172800	1619905800	40650	40650	40650	40650	0
169	20231113	172700	1619905800	40650	40650	40650	40650	0
170	20231113	172600	1619905800	40650	40650	40650	40650	0
171	20231113	172500	1619905800	40650	40650	40650	40650	0
172	20231113	172400	1619905800	40650	40650	40650	40650	0
173	20231113	172300	1619905800	40650	40650	40650	40650	0
174	20231113	172200	1619905800	40650	40650	40650	40650	0
175	20231113	172100	1619905800	40650	40650	40650	40650	0
176	20231113	172000	1619905800	40650	40650	40650	40650	0
177	20231113	171900	1619905800	40650	40650	40650	40650	0
178	20231113	171800	1619905800	40650	40650	40650	40650	0
179	20231113	171700	1619905800	40650	40650	40650	40650	0
180	20231113	171600	1619905800	40650	40650	40650	40650	0
181	20231113	171500	1619905800	40650	40650	40650	40650	0
182	20231113	171400	1619905800	40650	40650	40650	40650	381
183	20231113	171300	1619905800	40650	40650	40650	40650	0
184	20231113	171200	1619905800	40650	40650	40650	40650	0
185	20231113	171100	1619905800	40650	40650	40650	40650	0
186	20231113	171000	1619905800	40650	40650	40650	40650	0
187	20231113	170900	1619905800	40650	40650	40650	40650	0
188	20231113	170800	1619905800	40650	40650	40650	40650	0
189	20231113	170700	1619905800	40650	40650	40650	40650	0
190	20231113	170600	1619905800	40650	40650	40650	40650	0
191	20231113	170500	1619905800	40650	40650	40650	40650	0
192	20231113	170400	1619905800	40650	40650	40650	40650	0
193	20231113	170300	1619905800	40650	40650	40650	40650	0
194	20231113	170200	1619905800	40650	40650	40650	40650	0
195	20231113	170100	1619905800	40650	40650	40650	40650	0
196	20231113	170000	1619905800	40650	40650	40650	40650	0
197	20231113	165900	1619905800	40650	40650	40650	40650	0
198	20231113	165800	1619905800	40650	40650	40650	40650	0
199	20231113	165700	1619905800	40650	40650	40650	40650	0
200	20231113	165600	1619905800	40650	40650	40650	40650	0
201	20231113	165500	1619905800	40650	40650	40650	40650	0
202	20231113	165400	1619905800	40650	40650	40650	40650	0
203	20231113	165300	1619905800	40650	40650	40650	40650	0
204	20231113	165200	1619905800	40650	40650	40650	40650	0
205	20231113	165100	1619905800	40650	40650	40650	40650	0
206	20231113	165000	1619905800	40650	40650	40650	40650	0
207	20231113	164900	1619905800	40650	40650	40650	40650	0
208	20231113	164800	1619905800	40650	40650	40650	40650	0
209	20231113	164700	1619905800	40650	40650	40650	40650	0
210	20231113	164600	1619905800	40650	40650	40650	40650	0
211	20231113	164500	1619905800	40650	40650	40650	40650	0
212	20231113	164400	1619905800	40650	40650	40650	40650	381
213	20231113	164300	1619905800	40650	40650	40650	40650	0
214	20231113	164200	1619905800	40650	40650	40650	40650	0
215	20231113	164100	1619905800	40650	40650	40650	40650	0
216	20231113	164000	1619905800	40650	40650	40650	40650	0
217	20231113	163900	1619905800	40650	40650	40650	40650	0
218	20231113	163800	1619905800	40650	40650	40650	40650	0
219	20231113	163700	1619905800	40650	40650	40650	40650	0
220	20231113	163600	1619905800	40650	40650	40650	40650	0
221	20231113	163500	1619905800	40650	40650	40650	40650	0
222	20231113	163400	1619905800	40650	40650	40650	40650	0
223	20231113	163300	1619905800	40650	40650	40650	40650	0
224	20231113	163200	1619905800	40650	40650	40650	40650	0
225	20231113	163100	1619905800	40650	40650	40650	40650	0
226	20231113	163000	1619905800	40650	40650	40650	40650	0
227	20231113	162900	1619905800	40650	40650	40650	40650	0
228	20231113	162800	1619905800	40650	40650	40650	40650	0
229	20231113	162700	1619905800	40650	40650	40650	40650	0
230	20231113	162600	1619905800	40650	40650	40650	40650	0
231	20231113	162500	1619905800	40650	40650	40650	40650	0
232	20231113	162400	1619905800	40650	40650	40650	40650	0
233	20231113	162300	1619905800	40650	40650	40650	40650	0
234	20231113	162200	1619905800	40650	40650	40650	40650	0
235	20231113	162100	1619905800	40650	40650	40650	40650	0
236	20231113	162000	1619905800	40650	40650	40650	40650	0
237	20231113	161900	1619905800	40650	40650	40650	40650	0
238	20231113	161800	1619905800	40650	40650	40650	40650	0
239	20231113	161700	1619905800	40650	40650	40650	40650	0
240	20231113	161600	1619905800	40650	40650	40650	40650	0
241	20231113	161500	1619905800	40650	40650	40650	40650	0
242	20231113	161400	1619905800	40650	40650	40650	40650	381
243	20231113	161300	1619905800	40650	40650	40650	40650	0
244	20231113	161200	1619905800	40650	40650	40650	40650	0
245	20231113	161100	1619905800	40650	40650	40650	40650	0
246	20231113	161000	1619905800	40650	40650	40650	40650	0
247	20231113	160900	1619905800	40650	40650	40650	40650	0
248	20231113	160800	1619905800	40650	40650	40650	40650	0
249	20231113	160700	1619905800	40650	40650	40650	40650	0
250	20231113	160600	1619905800	40650	40650	40650	40650	0
251	20231113	160500	1619905800	40650	40650	40650	40650	0
252	20231113	160400	1619905800	40650	40650	40650	40650	0
253	20231113	160300	1619905800	40650	40650	40650	40650	0
254	20231113	160200	1619905800	40650	40650	40650	40650	0
255	20231113	160100	1619905800	40650	40650	40650	40650	0
256	20231113	160000	1619905800	40650	40650	40650	40650	0
257	20231113	155900	1619905800	40650	40650	40650	40650	0
258	20231113	155800	1619905800	40650	40650	40650	40650	0
259	20231113	155700	1619905800	40650	40650	40650	40650	0
260	20231113	155600	1619905800	40650	40650	40650	40650	0
261	20231113	155500	1619905800	40650	40650	40650	40650	0
262	20231113	155400	1619905800	40650	40650	40650	40650	0
263	20231113	155300	1619905800	40650	40650	40650	40650	0
264	20231113	155200	1619905800	40650	40650	40650	40650	0
265	20231113	155100	1619905800	40650	40650	40650	40650	0
266	20231113	155000	1619905800	40650	40650	40650	40650	0
267	20231113	154900	1619905800	40650	40650	40650	40650	0
268	20231113	154800	1619905800	40650	40650	40650	40650	0
269	20231113	154700	1619905800	40650	40650	40650	40650	0
270	20231113	154600	1619905800	40650	40650	40650	40650	0
271	20231113	154500	1619905800	40650	40650	40650	40650	0
272	20231113	154400	1619905800	40650	40650	40650	40650	381
273	20231113	154300	1619905800	40650	40650	40650	40650	0
274	20231113	154200	1619905800	40650	40650	40650	40650	0
275	20231113	154100	1619905800	40650	40650	40650	40650	0
276	20231113	154000	1619905800	40650	40650	40650	40650	0
277	20231113	153900	1619905800	40650	40650	40650	40650	0
278	20231113	153800	1619905800	40650	40650	40650	40650	0
279	20231113	153700	1619905800	40650	40650	40650	40650	0
280	20231113	153600	1619905800	40650	40650	40650	40650	0
281	20231113	153500	1619905800	40650	40650	40650	40650	0
282	20231113	153400	1619905800	40650	40650	40650	40650	0
283	20231113	153300	1619905800	40650	40650	40650	40650	0
284	20231113	153200	1619905800	40650	40650	40650	40650	0
285	20231113	153100	1619905800	40650	40650	40650	40650	0
286	20231113	153000	1619905800	40650	40650	40650	40650	381
287	20231113	152900	1604418150	40900	40900	40900	40900	0
288	20231113	152800	1604418150	40900	40900	40900	40900	0
289	20231113	152700	1604418150	40900	40900	40900	40900	0
290	20231113	152600	1604418150	40900	40900	40900	40900	0
291	20231113	152500	1604418150	40900	40900	40900	40900	0
292	20231113	152400	1604418150	40900	40900	40900	40900	0
293	20231113	152300	1604418150	40900	40900	40900	40900	0
294	20231113	152200	1604418150	40900	40900	40900	40900	0
295	20231113	152100	1604418150	40900	40900	40900	40900	0
296	20231113	152000	1604418150	40900	40900	40900	40900	0
297	20231113	151900	1604418150	40900	40900	41050	40900	49
298	20231113	151800	1602410600	41000	41000	41000	41000	12
299	20231113	151700	1601918600	41000	41000	41000	41000	40
300	20231113	151600	1600278600	41000	41000	41000	41000	1
301	20231113	151500	1600237600	41000	41000	41000	41000	1
302	20231113	151400	1600196600	40900	40950	40950	40700	742
303	20231113	151300	1569919400	41100	41100	41100	41100	0
304	20231113	151200	1569919400	41100	41050	41100	41050	17
305	20231113	151100	1569221500	41050	41050	41050	41050	2
306	20231113	151000	1569139400	41050	40950	41050	40950	2
307	20231113	150900	1569057400	41100	41100	41100	41100	0
308	20231113	150800	1569057400	41100	41100	41100	41100	0
309	20231113	150700	1569057400	41100	41100	41100	41100	1
310	20231113	150600	1569016300	41100	41100	41100	41100	3
311	20231113	150500	1568893000	41050	41050	41050	41050	0
312	20231113	150400	1568893000	41050	41050	41050	41050	6
313	20231113	150300	1568646700	40900	40900	40900	40900	0
314	20231113	150200	1568646700	40900	40900	40900	40900	0
315	20231113	150100	1568646700	40900	40900	40900	40900	10
316	20231113	150000	1568237700	40800	40800	40850	40750	106
317	20231113	145900	1563916950	40800	40800	40800	40750	47
318	20231113	145800	1562000000	40800	40850	40900	40800	17
319	20231113	145700	1561305300	40750	40850	40850	40750	5
320	20231113	145600	1561101200	40850	40800	40900	40800	16
321	20231113	145500	1560447600	40800	40800	40850	40750	20
322	20231113	145400	1559631850	40800	40800	40850	40750	19
323	20231113	145300	1558856700	40750	40750	40850	40750	22
324	20231113	145200	1557959750	40750	40750	40750	40750	13
325	20231113	145100	1557430000	40750	40800	40800	40750	26
326	20231113	145000	1556370400	40750	40750	40750	40750	13
327	20231113	144900	1555840650	40800	40800	40800	40750	35
328	20231113	144800	1554412900	40850	40900	40900	40800	17
329	20231113	144700	1553718500	41000	41000	41000	41000	1
330	20231113	144600	1553677500	40850	41000	41000	40850	250
331	20231113	144500	1543427800	41000	41000	41000	41000	169
332	20231113	144400	1536498800	41000	41050	41050	41000	27
333	20231113	144300	1535390950	41050	41050	41050	41050	77
334	20231113	144200	1532230100	41050	41050	41050	41050	90
335	20231113	144100	1528535600	41050	41100	41100	41050	38
336	20231113	144000	1526974050	41100	41100	41100	41100	18
337	20231113	143900	1526234250	41150	41150	41200	41150	21
338	20231113	143800	1525370050	41150	41150	41200	41150	38
339	20231113	143700	1523805500	41150	41150	41150	41150	12
340	20231113	143600	1523311700	41150	41150	41150	41150	17
341	20231113	143500	1522612150	41150	41150	41150	41150	24
342	20231113	143400	1521624550	41150	41150	41150	41150	8
343	20231113	143300	1521295350	41150	41150	41150	41150	17
344	20231113	143200	1520595800	41150	41150	41200	41150	18
345	20231113	143100	1519854850	41150	41150	41200	41150	29
346	20231113	143000	1518661450	41150	41200	41200	41150	25
347	20231113	142900	1517632200	41200	41150	41200	41150	13
348	20231113	142800	1517097200	41150	41100	41150	41100	30
349	20231113	142700	1515863250	41100	41150	41150	41100	18
350	20231113	142600	1515123400	41150	41150	41150	41100	28
351	20231113	142500	1513971950	41100	41100	41150	41100	13
352	20231113	142400	1513437450	41100	41100	41100	41100	9
353	20231113	142300	1513067550	41100	41100	41200	41100	23
354	20231113	142200	1512121750	41100	41100	41250	41100	20
355	20231113	142100	1511299200	41200	41100	41200	41100	25
356	20231113	142000	1510270000	41100	41150	41150	41100	24
357	20231113	141900	1509283300	41100	41100	41100	41100	17
358	20231113	141800	1508584600	41100	41100	41150	41100	32
359	20231113	141700	1507268050	41100	41100	41200	41100	20
360	20231113	141600	1506445800	41150	41250	41300	41150	25
361	20231113	141500	1505415850	41100	41100	41200	41050	670
362	20231113	141400	1477813950	41050	41050	41100	41050	39
363	20231113	141300	1476212450	41050	41050	41100	41050	117
364	20231113	141200	1471404650	41050	41100	41100	41050	12
365	20231113	141100	1470911850	41100	41050	41100	41050	18
366	20231113	141000	1470172550	41000	41000	41150	41000	241
367	20231113	140900	1460269300	41000	40950	41050	40950	24
368	20231113	140800	1459285100	40900	40900	40900	40900	1
369	20231113	140700	1459244200	40800	40800	40850	40750	28
370	20231113	140600	1458102500	40750	40800	40800	40750	16
371	20231113	140500	1457450150	40750	40850	40850	40750	129
372	20231113	140400	1452192600	40750	40750	40750	40750	12
373	20231113	140300	1451703600	40750	40800	40800	40750	21
374	20231113	140200	1450847250	40800	40800	40800	40750	37
375	20231113	140100	1449338250	40750	40750	40750	40750	12
376	20231113	140000	1448849250	40750	40750	40750	40750	8
377	20231113	135900	1448523250	40750	40750	40750	40750	18
378	20231113	135800	1447789750	40750	40850	40850	40750	28
379	20231113	135700	1446647550	40750	40750	40750	40750	9
380	20231113	135600	1446280800	40750	40850	40850	40750	20
381	20231113	135500	1445465200	40850	40850	40850	40850	9
382	20231113	135400	1445097550	40850	40750	40850	40750	26
383	20231113	135300	1444036850	40800	41000	41000	40750	86
384	20231113	135200	1440512700	41000	41000	41050	41000	10
385	20231113	135100	1440102650	41050	40750	41050	40750	231
386	20231113	135000	1430631400	40750	40750	40900	40750	24
387	20231113	134900	1429652650	40750	40850	40900	40750	28
388	20231113	134800	1428509600	40900	40900	40900	40900	12
389	20231113	134700	1428018800	40900	40900	40900	40900	24
390	20231113	134600	1427037200	40750	40900	40900	40750	13
391	20231113	134500	1426506850	40900	40850	40950	40750	70
392	20231113	134400	1423646950	40800	40700	40800	40650	82
393	20231113	134300	1420303650	40700	40650	40750	40650	34
394	20231113	134200	1418921100	40650	40650	40750	40650	25
395	20231113	134100	1417903950	40650	40650	40650	40650	43
396	20231113	134000	1416156000	40650	40650	40750	40650	30
397	20231113	133900	1414936050	40650	40650	40700	40650	16
398	20231113	133800	1414285500	40700	40650	40700	40650	17
399	20231113	133700	1413594050	40650	40650	40700	40650	17
400	20231113	133600	1412902750	40650	40650	40700	40650	26
401	20231113	133500	1411845600	40750	40650	40750	40650	17
402	20231113	133400	1411153700	40650	40700	40750	40650	24
403	20231113	133300	1410177400	40700	40700	40700	40700	63
404	20231113	133200	1407613300	40750	40700	40750	40700	58
405	20231113	133100	1405252450	40700	40700	40750	40700	129
406	20231113	133000	1400002100	40800	40700	40850	40700	14
407	20231113	132900	1399431650	40700	40700	40800	40700	23
408	20231113	132800	1398494500	40700	40750	40800	40700	15
409	20231113	132700	1397883300	40750	40750	40750	40750	15
410	20231113	132600	1397272050	40900	40850	40900	40750	19
411	20231113	132500	1396496400	40850	40750	40900	40750	12
412	20231113	132400	1396006550	40750	40800	40800	40700	21
413	20231113	132300	1395150800	40700	40850	40850	40700	27
414	20231113	132200	1394049200	40850	40650	40850	40650	107
415	20231113	132100	1389681650	40650	40600	40750	40600	42
416	20231113	132000	1387973600	40600	40650	40750	40600	23
417	20231113	131900	1387038350	40650	40600	40700	40600	18
418	20231113	131800	1386306300	40600	40650	40650	40600	15
419	20231113	131700	1385697250	40600	40600	40650	40600	27
420	20231113	131600	1384600750	40600	40650	40650	40600	7
421	20231113	131500	1384316300	40600	40600	40600	40600	13
422	20231113	131400	1383788500	40600	40600	40700	40600	17
423	20231113	131300	1383097900	40600	40600	40650	40600	21
424	20231113	131200	1382245100	40600	40600	40600	40600	3
425	20231113	131100	1382123300	40600	40700	40700	40600	19
426	20231113	131000	1381351500	40650	40700	40700	40600	28
427	20231113	130900	1380214100	40600	40600	40600	40600	11
428	20231113	130800	1379767500	40550	40550	40550	40550	8
429	20231113	130700	1379443100	40600	40600	40650	40600	53
430	20231113	130600	1377291250	40600	40650	40650	40600	146
431	20231113	130500	1371363100	40600	40600	40600	40600	35
432	20231113	130400	1369942100	40600	40600	40650	40600	23
433	20231113	130300	1369008050	40600	40600	40650	40600	191
434	20231113	130200	1361253150	40600	40600	40600	40600	19
435	20231113	130100	1360481750	40600	40650	40700	40600	31
436	20231113	130000	1359222450	40650	40650	40650	40650	19
437	20231113	125900	1358450100	40650	40650	40650	40650	6
438	20231113	125800	1358206200	40650	40700	40700	40650	119
439	20231113	125700	1353363850	40700	40850	40850	40700	310
440	20231113	125600	1340741150	40850	40750	40850	40750	20
441	20231113	125500	1339925600	40850	40750	40850	40750	7
442	20231113	125400	1339640050	40750	40800	40800	40750	20
443	20231113	125300	1338824800	40800	40750	40800	40750	25
444	20231113	125200	1337805800	40750	40750	40750	40750	306
445	20231113	125100	1325336300	40800	40800	40800	40800	17
446	20231113	125000	1324642700	40800	40800	40850	40800	23
447	20231113	124900	1323704100	40800	40800	40800	40800	13
448	20231113	124800	1323173700	40800	40800	40900	40800	21
449	20231113	124700	1322316550	40800	40800	40850	40750	33
450	20231113	124600	1320969900	40750	40750	40750	40750	11
451	20231113	124500	1320521650	40750	40750	40750	40750	11
452	20231113	124400	1320073400	40850	40800	40850	40750	190
453	20231113	124300	1312329400	40850	40900	40900	40800	19
454	20231113	124200	1311553400	40800	40800	40800	40800	12
455	20231113	124100	1311063800	40800	40900	40950	40800	56
456	20231113	124000	1308774300	40900	40950	40950	40900	9
457	20231113	123900	1308406150	40900	40900	40900	40900	18
458	20231113	123800	1307669950	40900	40850	40900	40800	17
459	20231113	123700	1306976000	40800	40800	40900	40800	25
460	20231113	123600	1305955150	40850	40850	40850	40800	4
461	20231113	123500	1305791800	40850	40900	40900	40850	101
462	20231113	123400	1301665700	40850	40900	40900	40850	22
463	20231113	123300	1300766850	40850	40650	40850	40650	526
464	20231113	123200	1279293950	40600	40550	40700	40550	12
465	20231113	123100	1278806400	40550	40550	40650	40550	20
466	20231113	123000	1277995000	40550	40550	40650	40550	20
467	20231113	122900	1277183400	40550	40550	40550	40550	5
468	20231113	122800	1276980650	40550	40550	40700	40550	32
469	20231113	122700	1275681300	40550	40700	40700	40550	13
470	20231113	122600	1275153850	40700	40650	40700	40650	9
471	20231113	122500	1274787950	40650	40450	40650	40450	73
472	20231113	122400	1271824250	40450	40450	40450	40450	14
473	20231113	122300	1271257950	40450	40550	40550	40450	19
474	20231113	122200	1270488450	40550	40450	40550	40450	11
475	20231113	122100	1270043400	40450	40500	40550	40450	625
476	20231113	122000	1244716650	40500	40550	40550	40500	104
477	20231113	121900	1240499600	40550	40550	40550	40550	22
478	20231113	121800	1239607500	40500	40500	40550	40500	53
479	20231113	121700	1237460100	40500	40500	40500	40500	24
480	20231113	121600	1236488100	40500	40500	40500	40500	67
481	20231113	121500	1233774600	40500	40500	40500	40500	18
482	20231113	121400	1233045600	40500	40550	40550	40500	224
483	20231113	121300	1223973500	40500	40600	40600	40500	32
484	20231113	121200	1222677350	40500	40550	40600	40500	20
485	20231113	121100	1221866600	40550	40500	40600	40500	45
486	20231113	121000	1220043200	40500	40500	40500	40500	3
487	20231113	120900	1219921700	40500	40550	40550	40500	16
488	20231113	120800	1219273150	40550	40500	40550	40500	25
489	20231113	120700	1218260600	40500	40500	40550	40500	13
490	20231113	120600	1217733950	40550	40500	40550	40500	8
491	20231113	120500	1217409900	40500	40500	40500	40500	19
492	20231113	120400	1216640400	40500	40500	40550	40500	25
493	20231113	120300	1215627700	40500	40550	40550	40500	32
494	20231113	120200	1214330650	40500	40500	40500	40500	7
495	20231113	120100	1214047150	40500	40550	40550	40500	34
496	20231113	120000	1212669100	40550	40550	40550	40550	11
497	20231113	115900	1212223050	40550	40550	40550	40550	58
498	20231113	115800	1209871150	40550	40550	40550	40550	31
499	20231113	115700	1208614100	40550	40500	40550	40500	21
500	20231113	115600	1207762600	40500	40500	40500	40500	8
501	20231113	115500	1207438600	40500	40500	40500	40500	37
502	20231113	115400	1205940100	40500	40500	40500	40500	17
503	20231113	115300	1205251600	40500	40600	40750	40500	211
504	20231113	115200	1196704750	40500	40500	40800	40500	49
505	20231113	115100	1194715550	40500	40550	40550	40500	9
506	20231113	115000	1194350900	40550	40500	40550	40500	102
507	20231113	114900	1190217500	40500	40500	40550	40500	19
508	20231113	114800	1189447900	40500	40500	40500	40500	23
509	20231113	114700	1188516400	40500	40500	40500	40500	100
510	20231113	114600	1184466400	40500	40500	40550	40500	16
511	20231113	114500	1183818350	40500	40550	40550	40500	812
512	20231113	114400	1150912450	40550	40550	40550	40550	12
513	20231113	114300	1150425850	40550	40550	40550	40550	11
514	20231113	114200	1149979800	40550	40550	40650	40550	30
515	20231113	114100	1148762850	40550	40650	40650	40550	13
516	20231113	114000	1148235150	40600	40600	40850	40550	21
517	20231113	113900	1147381650	40550	40500	40650	40500	362
518	20231113	113800	1132669900	40650	40500	40650	40500	19
519	20231113	113700	1131900250	40500	40500	40500	40500	55
520	20231113	113600	1129672750	40500	40500	40550	40500	367
521	20231113	113500	1114809100	40500	40500	40500	40500	62
522	20231113	113400	1112298100	40500	40500	40550	40500	158
523	20231113	113300	1105896550	40500	40550	40550	40500	87
524	20231113	113200	1102372850	40500	40550	40600	40500	83
525	20231113	113100	1099008200	40550	40600	40650	40550	116
526	20231113	113000	1094303900	40550	40550	40550	40550	3
527	20231113	112900	1094182250	40550	40550	40550	40550	21
528	20231113	112800	1093330700	40550	40550	40550	40550	75
529	20231113	112700	1090289450	40550	40550	40550	40550	66
530	20231113	112600	1087613150	40600	40600	40600	40600	24
531	20231113	112500	1086638750	40600	40600	40600	40600	55
532	20231113	112400	1084405750	40600	40600	40600	40600	8
533	20231113	112300	1084080950	40600	40600	40600	40600	8
534	20231113	112200	1083756150	40600	40650	40650	40600	29
535	20231113	112100	1082578050	40650	40650	40650	40650	1
536	20231113	112000	1082537400	40600	40600	40650	40600	24
537	20231113	111900	1081562550	40600	40550	40600	40550	20
538	20231113	111800	1080751050	40550	40550	40600	40550	19
539	20231113	111700	1079980300	40550	40600	40600	40550	14
540	20231113	111600	1079412150	40600	40650	40650	40600	9
541	20231113	111500	1079046450	40550	40650	40850	40550	515
542	20231113	111400	1058152250	40600	40600	40600	40600	107
543	20231113	111300	1053808050	40600	40650	40700	40550	635
544	20231113	111200	1028027000	40650	40650	40750	40650	31
545	20231113	111100	1026766350	40650	40650	40650	40650	10
546	20231113	111000	1026359850	40650	40650	40850	40650	20
547	20231113	110900	1025545500	40650	40600	40650	40600	25
548	20231113	110800	1024530050	40650	40650	40650	40650	22
549	20231113	110700	1023635750	40650	40650	40650	40600	23
550	20231113	110600	1022701150	40600	40650	40650	40600	72
551	20231113	110500	1019775450	40650	40700	40700	40650	64
552	20231113	110400	1017173800	40700	40750	40750	40700	135
553	20231113	110300	1011679250	40700	40750	40750	40700	10
554	20231113	110200	1011272200	40750	40800	40800	40700	153
555	20231113	110100	1005034950	40800	40850	40850	40800	9
556	20231113	110000	1004667700	40800	40750	40800	40750	7
557	20231113	105900	1004382300	40800	40850	40850	40750	45
558	20231113	105800	1002545500	40850	40850	40850	40850	15
559	20231113	105700	1001932750	40850	40850	40850	40850	12
560	20231113	105600	1001442550	40850	40850	40850	40850	25
561	20231113	105500	1000421300	40850	40850	41000	40850	15
562	20231113	105400	999807200	40850	40800	40850	40600	121
563	20231113	105300	994878100	40800	40700	40800	40550	534
564	20231113	105200	973204800	40750	40750	40800	40750	199
565	20231113	105100	965095150	40750	40700	40800	40700	15
566	20231113	105000	964484000	40700	40700	40700	40700	7
567	20231113	104900	964199100	40700	40700	40750	40700	16
568	20231113	104800	963547750	40700	40700	41050	40700	14
569	20231113	104700	962976200	40700	40700	40700	40700	12
570	20231113	104600	962487800	40700	40650	40700	40550	34
571	20231113	104500	961106600	40600	40600	40600	40600	3
572	20231113	104400	960984800	40700	40550	40700	40550	85
573	20231113	104300	957528800	40550	40550	40600	40550	20
574	20231113	104200	956717750	40550	40550	40600	40550	18
575	20231113	104100	955987750	40550	40550	40550	40550	5
576	20231113	104000	955785000	40600	40550	40600	40550	22
577	20231113	103900	954892400	40600	40550	40600	40550	127
578	20231113	103800	949742000	40650	40650	40650	40550	941
579	20231113	103700	911531300	40600	40600	40650	40600	7
580	20231113	103600	911247050	40600	40650	40700	40600	228
581	20231113	103500	901973250	40700	40600	40700	40550	91
582	20231113	103400	898278450	40600	40600	40700	40600	30
583	20231113	103300	897058050	40700	40550	40700	40550	65
584	20231113	103200	894416100	40550	40550	40700	40550	116
585	20231113	103100	889698350	40550	40600	40600	40550	21
586	20231113	103000	888846400	40550	40550	40550	40550	25
587	20231113	102900	887832650	40550	40550	40600	40550	12
588	20231113	102800	887346000	40550	40600	40600	40550	34
589	20231113	102700	885966000	40500	40550	40600	40500	2007
590	20231113	102600	804653300	40500	40600	40600	40500	1521
591	20231113	102500	742978650	40600	40800	40800	40600	1560
592	20231113	102400	679444500	40800	40850	40850	40800	72
593	20231113	102300	676503500	40850	40950	40950	40850	358
594	20231113	102200	661858800	40950	40950	40950	40950	15
595	20231113	102100	661244550	40950	41000	41000	40950	15
596	20231113	102000	660629800	41000	40950	41000	40950	24
597	20231113	101900	659646800	40900	40950	40950	40900	18
598	20231113	101800	658910450	40950	40900	40950	40900	15
599	20231113	101700	658296750	40950	40900	40950	40900	12
600	20231113	101600	657805700	40900	40950	40950	40900	34
601	20231113	101500	656415000	40950	40950	40950	40900	9
602	20231113	101400	656046500	40950	40900	40950	40900	5
603	20231113	101300	655841900	40950	40900	40950	40850	38
604	20231113	101200	654288350	40850	40850	40950	40850	31
605	20231113	101100	653020000	40900	40900	40900	40900	186
606	20231113	101000	645412600	40900	40900	40900	40900	183
607	20231113	100900	637927900	40900	40900	40900	40900	11
608	20231113	100800	637478000	40900	40900	40950	40900	134
609	20231113	100700	631996250	40950	40950	40950	40950	73
610	20231113	100600	629006900	41000	41000	41000	40900	284
611	20231113	100500	617374700	41000	40950	41000	40950	11
612	20231113	100400	616924200	40950	40950	40950	40950	8
613	20231113	100300	616596600	41000	41100	41100	40950	336
614	20231113	100200	602808650	41050	41050	41100	41050	13
615	20231113	100100	602274950	41050	41050	41050	41050	12
616	20231113	100000	601782350	41100	41150	41200	41050	340
617	20231113	095900	587778100	41050	41100	41150	41050	113
618	20231113	095800	583138700	41050	41100	41150	41050	28
619	20231113	095700	581987600	41050	41050	41150	41000	75
620	20231113	095600	578905150	41000	40900	41000	40900	1919
621	20231113	095500	500226900	40900	40850	41000	40850	158
622	20231113	095400	493763200	40850	40850	40850	40850	154
623	20231113	095300	487472300	40850	40900	40900	40850	107
624	20231113	095200	483097950	40900	40900	40900	40900	14
625	20231113	095100	482525350	40900	40900	41000	40900	108
626	20231113	095000	478098950	40900	40900	40950	40850	135
627	20231113	094900	472580950	40900	40850	40900	40850	14
628	20231113	094800	472008950	40850	40800	40850	40800	18
629	20231113	094700	471274350	40800	40800	40850	40800	82
630	20231113	094600	467928650	40850	40900	41000	40850	139
631	20231113	094500	462241650	40800	40700	40800	40700	1443
632	20231113	094400	403490000	40750	40950	40950	40750	988
633	20231113	094300	363166950	40850	40950	40950	40850	4270
634	20231113	094200	188577800	40950	41000	41150	40950	1927
635	20231113	094100	109620850	41050	41200	41200	41050	511
636	20231113	094000	88599000	41200	41350	41350	41200	176
637	20231113	093900	81337900	41250	41250	41250	41250	13
638	20231113	093800	80801650	41300	41300	41300	41250	113
639	20231113	093700	76135200	41300	41400	41400	41300	72
640	20231113	093600	73157050	41400	41400	41400	41400	9
641	20231113	093500	72784450	41400	41600	41600	41400	4
642	20231113	093400	72618450	41600	41600	41600	41300	74
643	20231113	093300	69550800	41600	41500	41600	41500	13
644	20231113	093200	69010950	41500	41350	41500	41350	76
645	20231113	093100	65868050	41200	41800	41800	41200	176
646	20231113	093000	58566150	41800	41800	41800	41800	100
647	20231113	092900	54386150	41850	42000	42000	41850	6
648	20231113	092800	54134750	41900	41900	41900	41900	10
649	20231113	092700	53715750	41900	41900	41900	41900	8
650	20231113	092600	53380550	42050	42050	42050	42050	0
651	20231113	092500	53380550	42050	42050	42050	42050	1
652	20231113	092400	53338500	42050	42050	42050	42050	2
653	20231113	092300	53254400	41950	41950	41950	41950	5
654	20231113	092200	53044650	41850	41850	41850	41850	0
655	20231113	092100	53044650	41850	41850	41850	41850	13
656	20231113	092000	52500600	41800	41800	41800	41800	1
657	20231113	091900	52458800	41700	41850	41850	41700	80
658	20231113	091800	49121300	41750	41700	41750	41700	57
659	20231113	091700	46742000	41750	41750	41750	41750	0
660	20231113	091600	46742000	41750	41750	41750	41750	13
661	20231113	091500	46199250	41650	41650	41650	41650	0
662	20231113	091400	46199250	41650	41900	41900	41450	17
663	20231113	091300	45492450	41950	42200	42200	41950	3
664	20231113	091200	45366100	42300	42300	42300	42300	10
665	20231113	091100	44943100	42450	42450	42450	42450	0
666	20231113	091000	44943100	42450	42450	42450	42050	60
667	20231113	090900	42412400	42250	42450	42450	42250	227
668	20231113	090800	32804950	42500	42500	42500	42500	1
669	20231113	090700	32762450	42500	42500	42500	42500	1
670	20231113	090600	32719950	42500	42500	42500	42500	50
671	20231113	090500	30594950	42450	42550	42550	42450	25
672	20231113	090400	29533000	42550	42750	42750	42550	6
673	20231113	090300	29277200	42750	42900	42900	42750	27
674	20231113	090200	28122650	42750	42900	42950	40800	570
675	20231113	090100	4162600	42700	42900	42900	42700	30
676	20231113	090000	2881000	43000	43000	43000	43000	67