KissMeData/322000/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210600	904333800	22550	22550	22550	22550	1246
3	20231102	210500	904333800	22550	22550	22550	22550	0
4	20231102	210400	904333800	22550	22550	22550	22550	0
5	20231102	210300	904333800	22550	22550	22550	22550	0
6	20231102	210200	904333800	22550	22550	22550	22550	0
7	20231102	210100	904333800	22550	22550	22550	22550	0
8	20231102	210000	904333800	22550	22550	22550	22550	0
9	20231102	205900	904333800	22550	22550	22550	22550	0
10	20231102	205800	904333800	22550	22550	22550	22550	0
11	20231102	205700	904333800	22550	22550	22550	22550	0
12	20231102	205600	904333800	22550	22550	22550	22550	0
13	20231102	205500	904333800	22550	22550	22550	22550	0
14	20231102	205400	904333800	22550	22550	22550	22550	0
15	20231102	205300	904333800	22550	22550	22550	22550	0
16	20231102	205200	904333800	22550	22550	22550	22550	0
17	20231102	205100	904333800	22550	22550	22550	22550	0
18	20231102	205000	904333800	22550	22550	22550	22550	0
19	20231102	204900	904333800	22550	22550	22550	22550	0
20	20231102	204800	904333800	22550	22550	22550	22550	0
21	20231102	204700	904333800	22550	22550	22550	22550	0
22	20231102	204600	904333800	22550	22550	22550	22550	0
23	20231102	204500	904333800	22550	22550	22550	22550	0
24	20231102	204400	904333800	22550	22550	22550	22550	0
25	20231102	204300	904333800	22550	22550	22550	22550	0
26	20231102	204200	904333800	22550	22550	22550	22550	0
27	20231102	204100	904333800	22550	22550	22550	22550	0
28	20231102	204000	904333800	22550	22550	22550	22550	0
29	20231102	203900	904333800	22550	22550	22550	22550	0
30	20231102	203800	904333800	22550	22550	22550	22550	0
31	20231102	203700	904333800	22550	22550	22550	22550	0
32	20231102	203600	904333800	22550	22550	22550	22550	1246
33	20231102	203500	904333800	22550	22550	22550	22550	0
34	20231102	203400	904333800	22550	22550	22550	22550	0
35	20231102	203300	904333800	22550	22550	22550	22550	0
36	20231102	203200	904333800	22550	22550	22550	22550	0
37	20231102	203100	904333800	22550	22550	22550	22550	0
38	20231102	203000	904333800	22550	22550	22550	22550	0
39	20231102	202900	904333800	22550	22550	22550	22550	0
40	20231102	202800	904333800	22550	22550	22550	22550	0
41	20231102	202700	904333800	22550	22550	22550	22550	0
42	20231102	202600	904333800	22550	22550	22550	22550	0
43	20231102	202500	904333800	22550	22550	22550	22550	0
44	20231102	202400	904333800	22550	22550	22550	22550	0
45	20231102	202300	904333800	22550	22550	22550	22550	0
46	20231102	202200	904333800	22550	22550	22550	22550	0
47	20231102	202100	904333800	22550	22550	22550	22550	0
48	20231102	202000	904333800	22550	22550	22550	22550	0
49	20231102	201900	904333800	22550	22550	22550	22550	0
50	20231102	201800	904333800	22550	22550	22550	22550	0
51	20231102	201700	904333800	22550	22550	22550	22550	0
52	20231102	201600	904333800	22550	22550	22550	22550	0
53	20231102	201500	904333800	22550	22550	22550	22550	0
54	20231102	201400	904333800	22550	22550	22550	22550	0
55	20231102	201300	904333800	22550	22550	22550	22550	0
56	20231102	201200	904333800	22550	22550	22550	22550	0
57	20231102	201100	904333800	22550	22550	22550	22550	0
58	20231102	201000	904333800	22550	22550	22550	22550	0
59	20231102	200900	904333800	22550	22550	22550	22550	0
60	20231102	200800	904333800	22550	22550	22550	22550	0
61	20231102	200700	904333800	22550	22550	22550	22550	0
62	20231102	200600	904333800	22550	22550	22550	22550	1246
63	20231102	200500	904333800	22550	22550	22550	22550	0
64	20231102	200400	904333800	22550	22550	22550	22550	0
65	20231102	200300	904333800	22550	22550	22550	22550	0
66	20231102	200200	904333800	22550	22550	22550	22550	0
67	20231102	200100	904333800	22550	22550	22550	22550	0
68	20231102	200000	904333800	22550	22550	22550	22550	0
69	20231102	195900	904333800	22550	22550	22550	22550	0
70	20231102	195800	904333800	22550	22550	22550	22550	0
71	20231102	195700	904333800	22550	22550	22550	22550	0
72	20231102	195600	904333800	22550	22550	22550	22550	0
73	20231102	195500	904333800	22550	22550	22550	22550	0
74	20231102	195400	904333800	22550	22550	22550	22550	0
75	20231102	195300	904333800	22550	22550	22550	22550	0
76	20231102	195200	904333800	22550	22550	22550	22550	0
77	20231102	195100	904333800	22550	22550	22550	22550	0
78	20231102	195000	904333800	22550	22550	22550	22550	0
79	20231102	194900	904333800	22550	22550	22550	22550	0
80	20231102	194800	904333800	22550	22550	22550	22550	0
81	20231102	194700	904333800	22550	22550	22550	22550	0
82	20231102	194600	904333800	22550	22550	22550	22550	0
83	20231102	194500	904333800	22550	22550	22550	22550	0
84	20231102	194400	904333800	22550	22550	22550	22550	0
85	20231102	194300	904333800	22550	22550	22550	22550	0
86	20231102	194200	904333800	22550	22550	22550	22550	0
87	20231102	194100	904333800	22550	22550	22550	22550	0
88	20231102	194000	904333800	22550	22550	22550	22550	0
89	20231102	193900	904333800	22550	22550	22550	22550	0
90	20231102	193800	904333800	22550	22550	22550	22550	0
91	20231102	193700	904333800	22550	22550	22550	22550	0
92	20231102	193600	904333800	22550	22550	22550	22550	1246
93	20231102	193500	904333800	22550	22550	22550	22550	0
94	20231102	193400	904333800	22550	22550	22550	22550	0
95	20231102	193300	904333800	22550	22550	22550	22550	0
96	20231102	193200	904333800	22550	22550	22550	22550	0
97	20231102	193100	904333800	22550	22550	22550	22550	0
98	20231102	193000	904333800	22550	22550	22550	22550	0
99	20231102	192900	904333800	22550	22550	22550	22550	0
100	20231102	192800	904333800	22550	22550	22550	22550	0
101	20231102	192700	904333800	22550	22550	22550	22550	0
102	20231102	192600	904333800	22550	22550	22550	22550	0
103	20231102	192500	904333800	22550	22550	22550	22550	0
104	20231102	192400	904333800	22550	22550	22550	22550	0
105	20231102	192300	904333800	22550	22550	22550	22550	0
106	20231102	192200	904333800	22550	22550	22550	22550	0
107	20231102	192100	904333800	22550	22550	22550	22550	0
108	20231102	192000	904333800	22550	22550	22550	22550	0
109	20231102	191900	904333800	22550	22550	22550	22550	0
110	20231102	191800	904333800	22550	22550	22550	22550	0
111	20231102	191700	904333800	22550	22550	22550	22550	0
112	20231102	191600	904333800	22550	22550	22550	22550	0
113	20231102	191500	904333800	22550	22550	22550	22550	0
114	20231102	191400	904333800	22550	22550	22550	22550	0
115	20231102	191300	904333800	22550	22550	22550	22550	0
116	20231102	191200	904333800	22550	22550	22550	22550	0
117	20231102	191100	904333800	22550	22550	22550	22550	0
118	20231102	191000	904333800	22550	22550	22550	22550	0
119	20231102	190900	904333800	22550	22550	22550	22550	0
120	20231102	190800	904333800	22550	22550	22550	22550	0
121	20231102	190700	904333800	22550	22550	22550	22550	0
122	20231102	190600	904333800	22550	22550	22550	22550	1246
123	20231102	190500	904333800	22550	22550	22550	22550	0
124	20231102	190400	904333800	22550	22550	22550	22550	0
125	20231102	190300	904333800	22550	22550	22550	22550	0
126	20231102	190200	904333800	22550	22550	22550	22550	0
127	20231102	190100	904333800	22550	22550	22550	22550	0
128	20231102	190000	904333800	22550	22550	22550	22550	0
129	20231102	185900	904333800	22550	22550	22550	22550	0
130	20231102	185800	904333800	22550	22550	22550	22550	0
131	20231102	185700	904333800	22550	22550	22550	22550	0
132	20231102	185600	904333800	22550	22550	22550	22550	0
133	20231102	185500	904333800	22550	22550	22550	22550	0
134	20231102	185400	904333800	22550	22550	22550	22550	0
135	20231102	185300	904333800	22550	22550	22550	22550	0
136	20231102	185200	904333800	22550	22550	22550	22550	0
137	20231102	185100	904333800	22550	22550	22550	22550	0
138	20231102	185000	904333800	22550	22550	22550	22550	0
139	20231102	184900	904333800	22550	22550	22550	22550	0
140	20231102	184800	904333800	22550	22550	22550	22550	0
141	20231102	184700	904333800	22550	22550	22550	22550	0
142	20231102	184600	904333800	22550	22550	22550	22550	0
143	20231102	184500	904333800	22550	22550	22550	22550	0
144	20231102	184400	904333800	22550	22550	22550	22550	0
145	20231102	184300	904333800	22550	22550	22550	22550	0
146	20231102	184200	904333800	22550	22550	22550	22550	0
147	20231102	184100	904333800	22550	22550	22550	22550	0
148	20231102	184000	904333800	22550	22550	22550	22550	0
149	20231102	183900	904333800	22550	22550	22550	22550	0
150	20231102	183800	904333800	22550	22550	22550	22550	0
151	20231102	183700	904333800	22550	22550	22550	22550	0
152	20231102	183600	904333800	22550	22550	22550	22550	1246
153	20231102	183500	904333800	22550	22550	22550	22550	0
154	20231102	183400	904333800	22550	22550	22550	22550	0
155	20231102	183300	904333800	22550	22550	22550	22550	0
156	20231102	183200	904333800	22550	22550	22550	22550	0
157	20231102	183100	904333800	22550	22550	22550	22550	0
158	20231102	183000	904333800	22550	22550	22550	22550	0
159	20231102	182900	904333800	22550	22550	22550	22550	0
160	20231102	182800	904333800	22550	22550	22550	22550	0
161	20231102	182700	904333800	22550	22550	22550	22550	0
162	20231102	182600	904333800	22550	22550	22550	22550	0
163	20231102	182500	904333800	22550	22550	22550	22550	0
164	20231102	182400	904333800	22550	22550	22550	22550	0
165	20231102	182300	904333800	22550	22550	22550	22550	0
166	20231102	182200	904333800	22550	22550	22550	22550	0
167	20231102	182100	904333800	22550	22550	22550	22550	0
168	20231102	182000	904333800	22550	22550	22550	22550	0
169	20231102	181900	904333800	22550	22550	22550	22550	0
170	20231102	181800	904333800	22550	22550	22550	22550	0
171	20231102	181700	904333800	22550	22550	22550	22550	0
172	20231102	181600	904333800	22550	22550	22550	22550	0
173	20231102	181500	904333800	22550	22550	22550	22550	0
174	20231102	181400	904333800	22550	22550	22550	22550	0
175	20231102	181300	904333800	22550	22550	22550	22550	0
176	20231102	181200	904333800	22550	22550	22550	22550	0
177	20231102	181100	904333800	22550	22550	22550	22550	0
178	20231102	181000	904333800	22550	22550	22550	22550	0
179	20231102	180900	904333800	22550	22550	22550	22550	0
180	20231102	180800	904333800	22550	22550	22550	22550	0
181	20231102	180700	904333800	22550	22550	22550	22550	0
182	20231102	180600	904333800	22550	22550	22550	22550	1246
183	20231102	180500	904333800	22550	22550	22550	22550	0
184	20231102	180400	904333800	22550	22550	22550	22550	0
185	20231102	180300	904333800	22550	22550	22550	22550	0
186	20231102	180200	904333800	22550	22550	22550	22550	0
187	20231102	180100	904333800	22550	22550	22550	22550	0
188	20231102	180000	904333800	22550	22550	22550	22550	0
189	20231102	175900	904333800	22550	22550	22550	22550	0
190	20231102	175800	904333800	22550	22550	22550	22550	0
191	20231102	175700	904333800	22550	22550	22550	22550	0
192	20231102	175600	904333800	22550	22550	22550	22550	0
193	20231102	175500	904333800	22550	22550	22550	22550	0
194	20231102	175400	904333800	22550	22550	22550	22550	0
195	20231102	175300	904333800	22550	22550	22550	22550	0
196	20231102	175200	904333800	22550	22550	22550	22550	0
197	20231102	175100	904333800	22550	22550	22550	22550	0
198	20231102	175000	904333800	22550	22550	22550	22550	0
199	20231102	174900	904333800	22550	22550	22550	22550	0
200	20231102	174800	904333800	22550	22550	22550	22550	0
201	20231102	174700	904333800	22550	22550	22550	22550	0
202	20231102	174600	904333800	22550	22550	22550	22550	0
203	20231102	174500	904333800	22550	22550	22550	22550	0
204	20231102	174400	904333800	22550	22550	22550	22550	0
205	20231102	174300	904333800	22550	22550	22550	22550	0
206	20231102	174200	904333800	22550	22550	22550	22550	0
207	20231102	174100	904333800	22550	22550	22550	22550	0
208	20231102	174000	904333800	22550	22550	22550	22550	0
209	20231102	173900	904333800	22550	22550	22550	22550	0
210	20231102	173800	904333800	22550	22550	22550	22550	0
211	20231102	173700	904333800	22550	22550	22550	22550	0
212	20231102	173600	904333800	22550	22550	22550	22550	1246
213	20231102	173500	904333800	22550	22550	22550	22550	0
214	20231102	173400	904333800	22550	22550	22550	22550	0
215	20231102	173300	904333800	22550	22550	22550	22550	0
216	20231102	173200	904333800	22550	22550	22550	22550	0
217	20231102	173100	904333800	22550	22550	22550	22550	0
218	20231102	173000	904333800	22550	22550	22550	22550	0
219	20231102	172900	904333800	22550	22550	22550	22550	0
220	20231102	172800	904333800	22550	22550	22550	22550	0
221	20231102	172700	904333800	22550	22550	22550	22550	0
222	20231102	172600	904333800	22550	22550	22550	22550	0
223	20231102	172500	904333800	22550	22550	22550	22550	0
224	20231102	172400	904333800	22550	22550	22550	22550	0
225	20231102	172300	904333800	22550	22550	22550	22550	0
226	20231102	172200	904333800	22550	22550	22550	22550	0
227	20231102	172100	904333800	22550	22550	22550	22550	0
228	20231102	172000	904333800	22550	22550	22550	22550	0
229	20231102	171900	904333800	22550	22550	22550	22550	0
230	20231102	171800	904333800	22550	22550	22550	22550	0
231	20231102	171700	904333800	22550	22550	22550	22550	0
232	20231102	171600	904333800	22550	22550	22550	22550	0
233	20231102	171500	904333800	22550	22550	22550	22550	0
234	20231102	171400	904333800	22550	22550	22550	22550	0
235	20231102	171300	904333800	22550	22550	22550	22550	0
236	20231102	171200	904333800	22550	22550	22550	22550	0
237	20231102	171100	904333800	22550	22550	22550	22550	0
238	20231102	171000	904333800	22550	22550	22550	22550	0
239	20231102	170900	904333800	22550	22550	22550	22550	0
240	20231102	170800	904333800	22550	22550	22550	22550	0
241	20231102	170700	904333800	22550	22550	22550	22550	0
242	20231102	170600	904333800	22550	22550	22550	22550	1246
243	20231102	170500	904333800	22550	22550	22550	22550	0
244	20231102	170400	904333800	22550	22550	22550	22550	0
245	20231102	170300	904333800	22550	22550	22550	22550	0
246	20231102	170200	904333800	22550	22550	22550	22550	0
247	20231102	170100	904333800	22550	22550	22550	22550	0
248	20231102	170000	904333800	22550	22550	22550	22550	0
249	20231102	165900	904333800	22550	22550	22550	22550	0
250	20231102	165800	904333800	22550	22550	22550	22550	0
251	20231102	165700	904333800	22550	22550	22550	22550	0
252	20231102	165600	904333800	22550	22550	22550	22550	0
253	20231102	165500	904333800	22550	22550	22550	22550	0
254	20231102	165400	904333800	22550	22550	22550	22550	0
255	20231102	165300	904333800	22550	22550	22550	22550	0
256	20231102	165200	904333800	22550	22550	22550	22550	0
257	20231102	165100	904333800	22550	22550	22550	22550	0
258	20231102	165000	904333800	22550	22550	22550	22550	0
259	20231102	164900	904333800	22550	22550	22550	22550	0
260	20231102	164800	904333800	22550	22550	22550	22550	0
261	20231102	164700	904333800	22550	22550	22550	22550	0
262	20231102	164600	904333800	22550	22550	22550	22550	0
263	20231102	164500	904333800	22550	22550	22550	22550	0
264	20231102	164400	904333800	22550	22550	22550	22550	0
265	20231102	164300	904333800	22550	22550	22550	22550	0
266	20231102	164200	904333800	22550	22550	22550	22550	0
267	20231102	164100	904333800	22550	22550	22550	22550	0
268	20231102	164000	904333800	22550	22550	22550	22550	0
269	20231102	163900	904333800	22550	22550	22550	22550	0
270	20231102	163800	904333800	22550	22550	22550	22550	0
271	20231102	163700	904333800	22550	22550	22550	22550	0
272	20231102	163600	904333800	22550	22550	22550	22550	1246
273	20231102	163500	904333800	22550	22550	22550	22550	0
274	20231102	163400	904333800	22550	22550	22550	22550	0
275	20231102	163300	904333800	22550	22550	22550	22550	0
276	20231102	163200	904333800	22550	22550	22550	22550	0
277	20231102	163100	904333800	22550	22550	22550	22550	0
278	20231102	163000	904333800	22550	22550	22550	22550	0
279	20231102	162900	904333800	22550	22550	22550	22550	0
280	20231102	162800	904333800	22550	22550	22550	22550	0
281	20231102	162700	904333800	22550	22550	22550	22550	0
282	20231102	162600	904333800	22550	22550	22550	22550	0
283	20231102	162500	904333800	22550	22550	22550	22550	0
284	20231102	162400	904333800	22550	22550	22550	22550	0
285	20231102	162300	904333800	22550	22550	22550	22550	0
286	20231102	162200	904333800	22550	22550	22550	22550	0
287	20231102	162100	904333800	22550	22550	22550	22550	0
288	20231102	162000	904333800	22550	22550	22550	22550	0
289	20231102	161900	904333800	22550	22550	22550	22550	0
290	20231102	161800	904333800	22550	22550	22550	22550	0
291	20231102	161700	904333800	22550	22550	22550	22550	0
292	20231102	161600	904333800	22550	22550	22550	22550	0
293	20231102	161500	904333800	22550	22550	22550	22550	0
294	20231102	161400	904333800	22550	22550	22550	22550	0
295	20231102	161300	904333800	22550	22550	22550	22550	0
296	20231102	161200	904333800	22550	22550	22550	22550	0
297	20231102	161100	904333800	22550	22550	22550	22550	0
298	20231102	161000	904333800	22550	22550	22550	22550	0
299	20231102	160900	904333800	22550	22550	22550	22550	0
300	20231102	160800	904333800	22550	22550	22550	22550	0
301	20231102	160700	904333800	22550	22550	22550	22550	0
302	20231102	160600	904333800	22550	22550	22550	22550	1246
303	20231102	160500	904333800	22550	22550	22550	22550	0
304	20231102	160400	904333800	22550	22550	22550	22550	0
305	20231102	160300	904333800	22550	22550	22550	22550	0
306	20231102	160200	904333800	22550	22550	22550	22550	0
307	20231102	160100	904333800	22550	22550	22550	22550	0
308	20231102	160000	904333800	22550	22550	22550	22550	0
309	20231102	155900	904333800	22550	22550	22550	22550	0
310	20231102	155800	904333800	22550	22550	22550	22550	0
311	20231102	155700	904333800	22550	22550	22550	22550	0
312	20231102	155600	904333800	22550	22550	22550	22550	0
313	20231102	155500	904333800	22550	22550	22550	22550	0
314	20231102	155400	904333800	22550	22550	22550	22550	0
315	20231102	155300	904333800	22550	22550	22550	22550	0
316	20231102	155200	904333800	22550	22550	22550	22550	0
317	20231102	155100	904333800	22550	22550	22550	22550	0
318	20231102	155000	904333800	22550	22550	22550	22550	0
319	20231102	154900	904333800	22550	22550	22550	22550	0
320	20231102	154800	904333800	22550	22550	22550	22550	0
321	20231102	154700	904333800	22550	22550	22550	22550	0
322	20231102	154600	904333800	22550	22550	22550	22550	0
323	20231102	154500	904333800	22550	22550	22550	22550	0
324	20231102	154400	904333800	22550	22550	22550	22550	0
325	20231102	154300	904333800	22550	22550	22550	22550	0
326	20231102	154200	904333800	22550	22550	22550	22550	0
327	20231102	154100	904333800	22550	22550	22550	22550	0
328	20231102	154000	904333800	22550	22550	22550	22550	0
329	20231102	153900	904333800	22550	22550	22550	22550	0
330	20231102	153800	904333800	22550	22550	22550	22550	0
331	20231102	153700	904333800	22550	22550	22550	22550	0
332	20231102	153600	904333800	22550	22550	22550	22550	1246
333	20231102	153500	904333800	22550	22550	22550	22550	0
334	20231102	153400	904333800	22550	22550	22550	22550	0
335	20231102	153300	904333800	22550	22550	22550	22550	0
336	20231102	153200	904333800	22550	22550	22550	22550	0
337	20231102	153100	904333800	22550	22550	22550	22550	0
338	20231102	153000	904333800	22550	22550	22550	22550	1246
339	20231102	152900	876236500	22550	22550	22550	22550	0
340	20231102	152800	876236500	22550	22550	22550	22550	0
341	20231102	152700	876236500	22550	22550	22550	22550	0
342	20231102	152600	876236500	22550	22550	22550	22550	0
343	20231102	152500	876236500	22550	22550	22550	22550	0
344	20231102	152400	876236500	22550	22550	22550	22550	0
345	20231102	152300	876236500	22550	22550	22550	22550	0
346	20231102	152200	876236500	22550	22550	22550	22550	0
347	20231102	152100	876236500	22550	22550	22550	22550	0
348	20231102	152000	876236500	22550	22550	22550	22550	0
349	20231102	151900	876236500	22550	22500	22550	22500	148
350	20231102	151800	872904900	22500	22550	22600	22500	94
351	20231102	151700	870784350	22550	22500	22600	22500	8
352	20231102	151600	870604100	22550	22550	22550	22550	480
353	20231102	151500	859780100	22500	22550	22550	22500	46
354	20231102	151400	858744500	22550	22550	22550	22500	339
355	20231102	151300	851100300	22500	22500	22550	22500	121
356	20231102	151200	848376100	22500	22550	22550	22500	135
357	20231102	151100	845338450	22450	22450	22500	22450	151
358	20231102	151000	841944600	22450	22400	22450	22400	108
359	20231102	150900	839524150	22400	22400	22400	22400	0
360	20231102	150800	839524150	22400	22450	22450	22400	46
361	20231102	150700	838493600	22450	22450	22450	22450	1
362	20231102	150600	838471150	22400	22400	22500	22400	89
363	20231102	150500	836474850	22400	22500	22500	22400	8
364	20231102	150400	836294950	22500	22500	22500	22400	237
365	20231102	150300	830985950	22400	22400	22400	22400	0
366	20231102	150200	830985950	22400	22400	22500	22400	148
367	20231102	150100	827658450	22400	22450	22500	22400	24
368	20231102	150000	827119750	22450	22450	22450	22450	13
369	20231102	145900	826827900	22450	22450	22500	22450	31
370	20231102	145800	826130850	22450	22450	22450	22450	3
371	20231102	145700	826063500	22500	22450	22550	22450	163
372	20231102	145600	822401700	22500	22450	22500	22450	149
373	20231102	145500	819049250	22500	22500	22500	22500	2
374	20231102	145400	819004250	22450	22450	22450	22450	43
375	20231102	145300	818038900	22450	22550	22550	22450	39
376	20231102	145200	817160050	22550	22550	22550	22550	1
377	20231102	145100	817137500	22450	22450	22450	22450	3
378	20231102	145000	817070150	22450	22450	22450	22450	307
379	20231102	144900	810178000	22450	22550	22550	22450	24
380	20231102	144800	809637200	22450	22450	22450	22450	0
381	20231102	144700	809637200	22450	22550	22550	22450	59
382	20231102	144600	808307650	22550	22550	22550	22550	1
383	20231102	144500	808285100	22450	22550	22550	22450	108
384	20231102	144400	805853000	22500	22550	22550	22500	28
385	20231102	144300	805221700	22550	22600	22600	22550	71
386	20231102	144200	803618950	22550	22550	22550	22500	60
387	20231102	144100	802266000	22600	22600	22600	22550	11
388	20231102	144000	802017500	22600	22500	22600	22500	42
389	20231102	143900	801070500	22500	22550	22600	22500	480
390	20231102	143800	790246200	22400	22550	22550	22400	95
391	20231102	143700	788118050	22400	22500	22550	22400	550
392	20231102	143600	775716400	22500	22550	22550	22500	40
393	20231102	143500	774814700	22500	22500	22550	22500	135
394	20231102	143400	771777050	22550	22550	22550	22500	99
395	20231102	143300	769547150	22500	22500	22550	22450	1166
396	20231102	143200	743311200	22450	22450	22450	22450	3
397	20231102	143100	743243850	22500	22450	22500	22400	193
398	20231102	143000	738911900	22450	22450	22450	22450	87
399	20231102	142900	736958750	22450	22450	22450	22450	1
400	20231102	142800	736936300	22500	22450	22500	22450	7
401	20231102	142700	736779100	22450	22400	22450	22400	83
402	20231102	142600	734916950	22500	22500	22500	22500	0
403	20231102	142500	734916950	22500	22500	22500	22500	0
404	20231102	142400	734916950	22500	22500	22500	22400	102
405	20231102	142300	732623550	22500	22500	22500	22500	0
406	20231102	142200	732623550	22500	22400	22500	22400	13
407	20231102	142100	732332250	22400	22400	22400	22400	0
408	20231102	142000	732332250	22400	22400	22400	22400	6
409	20231102	141900	732197850	22400	22500	22500	22400	13
410	20231102	141800	731905550	22400	22400	22400	22400	19
411	20231102	141700	731479950	22400	22400	22400	22400	58
412	20231102	141600	730180750	22400	22400	22500	22400	128
413	20231102	141500	727313250	22400	22400	22400	22400	2
414	20231102	141400	727268450	22400	22400	22400	22400	1
415	20231102	141300	727246050	22400	22500	22500	22400	12
416	20231102	141200	726976250	22500	22500	22500	22500	0
417	20231102	141100	726976250	22500	22500	22500	22500	0
418	20231102	141000	726976250	22500	22400	22500	22400	8
419	20231102	140900	726796950	22450	22450	22450	22450	161
420	20231102	140800	723182500	22450	22500	22500	22450	241
421	20231102	140700	717772000	22450	22450	22450	22450	24
422	20231102	140600	717233200	22450	22450	22500	22450	12
423	20231102	140500	716963350	22500	22500	22500	22500	0
424	20231102	140400	716963350	22500	22500	22500	22500	0
425	20231102	140300	716963350	22500	22500	22500	22450	7
426	20231102	140200	716805900	22500	22500	22500	22500	3
427	20231102	140100	716738400	22450	22450	22450	22450	4
428	20231102	140000	716648600	22500	22400	22500	22400	8
429	20231102	135900	716468900	22400	22400	22500	22400	166
430	20231102	135800	712750400	22500	22500	22500	22400	21
431	20231102	135700	712278200	22400	22400	22400	22400	0
432	20231102	135600	712278200	22400	22500	22500	22400	18
433	20231102	135500	711874200	22400	22400	22400	22400	70
434	20231102	135400	710306200	22400	22400	22400	22400	0
435	20231102	135300	710306200	22400	22400	22400	22400	0
436	20231102	135200	710306200	22400	22500	22500	22400	2
437	20231102	135100	710261300	22400	22450	22450	22400	9
438	20231102	135000	710059300	22400	22500	22500	22400	40
439	20231102	134900	709159900	22400	22400	22400	22400	0
440	20231102	134800	709159900	22400	22400	22400	22400	0
441	20231102	134700	709159900	22400	22400	22400	22400	0
442	20231102	134600	709159900	22400	22400	22400	22400	2
443	20231102	134500	709115100	22400	22400	22400	22400	3
444	20231102	134400	709047900	22400	22400	22400	22400	0
445	20231102	134300	709047900	22400	22450	22500	22400	36
446	20231102	134200	708238650	22500	22500	22500	22500	0
447	20231102	134100	708238650	22500	22500	22500	22500	0
448	20231102	134000	708238650	22500	22500	22500	22500	0
449	20231102	133900	708238650	22500	22400	22500	22400	268
450	20231102	133800	702235350	22400	22450	22450	22400	79
451	20231102	133700	700462150	22450	22450	22450	22450	44
452	20231102	133600	699474350	22450	22500	22500	22450	44
453	20231102	133500	698485350	22450	22500	22500	22450	2
454	20231102	133400	698440400	22500	22500	22500	22500	1
455	20231102	133300	698417900	22450	22500	22500	22450	13
456	20231102	133200	698125500	22450	22500	22500	22450	7
457	20231102	133100	697968300	22450	22500	22500	22450	19
458	20231102	133000	697540950	22500	22450	22500	22450	7
459	20231102	132900	697383750	22500	22450	22500	22450	451
460	20231102	132800	687256350	22400	22450	22450	22400	2
461	20231102	132700	687211500	22400	22450	22450	22400	36
462	20231102	132600	686403550	22400	22400	22400	22400	0
463	20231102	132500	686403550	22400	22400	22450	22400	342
464	20231102	132400	678741300	22400	22400	22400	22400	90
465	20231102	132300	676725300	22450	22450	22450	22450	0
466	20231102	132200	676725300	22450	22450	22450	22450	1
467	20231102	132100	676702850	22400	22400	22400	22400	0
468	20231102	132000	676702850	22400	22400	22400	22400	28
469	20231102	131900	676075650	22400	22500	22500	22400	614
470	20231102	131800	662287250	22450	22500	22500	22450	145
471	20231102	131700	659027100	22500	22500	22500	22500	0
472	20231102	131600	659027100	22500	22500	22500	22500	0
473	20231102	131500	659027100	22500	22450	22500	22450	4
474	20231102	131400	658937250	22500	22500	22500	22500	0
475	20231102	131300	658937250	22500	22500	22500	22500	2
476	20231102	131200	658892250	22450	22500	22500	22450	174
477	20231102	131100	654978350	22500	22500	22500	22500	48
478	20231102	131000	653898350	22450	22450	22450	22450	4
479	20231102	130900	653808550	22450	22450	22450	22450	0
480	20231102	130800	653808550	22450	22450	22450	22450	6
481	20231102	130700	653673850	22450	22550	22550	22450	47
482	20231102	130600	652614700	22500	22500	22500	22500	0
483	20231102	130500	652614700	22500	22500	22500	22500	6
484	20231102	130400	652479700	22450	22500	22500	22450	2
485	20231102	130300	652434750	22450	22450	22450	22450	0
486	20231102	130200	652434750	22450	22450	22500	22450	20
487	20231102	130100	651985400	22450	22450	22450	22450	3
488	20231102	130000	651918050	22500	22450	22500	22450	3
489	20231102	125900	651850650	22450	22500	22500	22450	27
490	20231102	125800	651243350	22500	22500	22550	22500	151
491	20231102	125700	647844450	22500	22500	22500	22500	0
492	20231102	125600	647844450	22500	22500	22500	22500	2
493	20231102	125500	647799450	22500	22500	22550	22500	41
494	20231102	125400	646876900	22500	22500	22500	22500	0
495	20231102	125300	646876900	22500	22550	22550	22500	41
496	20231102	125200	645952650	22550	22550	22550	22550	0
497	20231102	125100	645952650	22550	22500	22550	22500	133
498	20231102	125000	642958600	22450	22500	22500	22450	76
499	20231102	124900	641249150	22550	22550	22550	22550	1
500	20231102	124800	641226600	22500	22500	22500	22500	0
501	20231102	124700	641226600	22500	22500	22500	22500	215
502	20231102	124600	636389100	22400	22400	22400	22400	0
503	20231102	124500	636389100	22400	22500	22500	22400	56
504	20231102	124400	635132350	22400	22500	22500	22400	46
505	20231102	124300	634098050	22500	22500	22500	22400	156
506	20231102	124200	630591100	22500	22500	22500	22500	1
507	20231102	124100	630568600	22500	22450	22500	22450	23
508	20231102	124000	630052200	22450	22450	22450	22450	1
509	20231102	123900	630029750	22450	22450	22500	22450	36
510	20231102	123800	629220550	22450	22500	22500	22450	259
511	20231102	123700	623404500	22450	22450	22450	22450	0
512	20231102	123600	623404500	22450	22450	22450	22450	35
513	20231102	123500	622618750	22450	22450	22450	22450	27
514	20231102	123400	622012600	22450	22450	22450	22450	0
515	20231102	123300	622012600	22450	22500	22500	22450	12
516	20231102	123200	621742700	22500	22500	22500	22500	0
517	20231102	123100	621742700	22500	22500	22500	22500	2
518	20231102	123000	621697700	22500	22450	22500	22450	4
519	20231102	122900	621607850	22450	22450	22450	22450	1
520	20231102	122800	621585400	22500	22500	22500	22500	8
521	20231102	122700	621405400	22500	22500	22500	22500	0
522	20231102	122600	621405400	22500	22500	22500	22500	1
523	20231102	122500	621382900	22400	22500	22500	22400	11
524	20231102	122400	621135500	22400	22400	22400	22400	12
525	20231102	122300	620866700	22400	22500	22500	22400	544
526	20231102	122200	608627800	22500	22500	22500	22500	1
527	20231102	122100	608605300	22400	22400	22400	22400	0
528	20231102	122000	608605300	22400	22500	22500	22400	2
529	20231102	121900	608560400	22500	22500	22500	22500	0
530	20231102	121800	608560400	22500	22500	22500	22500	0
531	20231102	121700	608560400	22500	22500	22500	22500	1
532	20231102	121600	608537900	22400	22400	22400	22400	0
533	20231102	121500	608537900	22400	22400	22450	22400	254
534	20231102	121400	602836100	22400	22400	22400	22400	3
535	20231102	121300	602768900	22400	22400	22400	22400	0
536	20231102	121200	602768900	22400	22400	22400	22400	5
537	20231102	121100	602656900	22400	22400	22400	22400	0
538	20231102	121000	602656900	22400	22400	22400	22400	0
539	20231102	120900	602656900	22400	22400	22400	22400	0
540	20231102	120800	602656900	22400	22400	22400	22400	0
541	20231102	120700	602656900	22400	22400	22400	22400	0
542	20231102	120600	602656900	22400	22400	22400	22350	210
543	20231102	120500	597953650	22400	22400	22400	22400	2
544	20231102	120400	597908850	22400	22400	22400	22400	0
545	20231102	120300	597908850	22400	22400	22400	22400	4
546	20231102	120200	597819250	22450	22450	22450	22450	0
547	20231102	120100	597819250	22450	22450	22450	22450	5
548	20231102	120000	597707000	22400	22400	22450	22400	4
549	20231102	115900	597617350	22400	22500	22500	22400	43
550	20231102	115800	596650450	22400	22400	22400	22400	0
551	20231102	115700	596650450	22400	22500	22500	22400	17
552	20231102	115600	596268250	22450	22450	22450	22400	225
553	20231102	115500	591217150	22400	22400	22400	22400	22
554	20231102	115400	590724350	22400	22400	22400	22400	0
555	20231102	115300	590724350	22400	22400	22400	22400	0
556	20231102	115200	590724350	22400	22400	22450	22400	29
557	20231102	115100	590074700	22400	22400	22400	22400	107
558	20231102	115000	587677900	22400	22400	22400	22400	49
559	20231102	114900	586580300	22450	22450	22450	22450	0
560	20231102	114800	586580300	22450	22450	22450	22450	1
561	20231102	114700	586557850	22400	22400	22400	22400	0
562	20231102	114600	586557850	22400	22400	22400	22400	0
563	20231102	114500	586557850	22400	22400	22400	22400	2
564	20231102	114400	586513050	22500	22500	22500	22500	0
565	20231102	114300	586513050	22500	22500	22500	22500	1
566	20231102	114200	586490550	22400	22500	22500	22400	11
567	20231102	114100	586243250	22450	22450	22450	22450	8
568	20231102	114000	586063650	22500	22500	22500	22500	0
569	20231102	113900	586063650	22500	22450	22500	22450	17
570	20231102	113800	585681950	22450	22450	22450	22450	1
571	20231102	113700	585659500	22400	22400	22400	22400	6
572	20231102	113600	585525100	22400	22400	22450	22400	42
573	20231102	113500	584583150	22400	22450	22450	22400	6
574	20231102	113400	584448500	22400	22400	22400	22400	0
575	20231102	113300	584448500	22400	22400	22400	22400	0
576	20231102	113200	584448500	22400	22400	22400	22400	0
577	20231102	113100	584448500	22400	22400	22400	22400	6
578	20231102	113000	584314100	22400	22400	22400	22400	116
579	20231102	112900	581715700	22450	22450	22450	22450	0
580	20231102	112800	581715700	22450	22450	22450	22450	1
581	20231102	112700	581693250	22400	22400	22400	22400	0
582	20231102	112600	581693250	22400	22400	22400	22400	13
583	20231102	112500	581402050	22400	22450	22450	22400	239
584	20231102	112400	576045900	22450	22500	22500	22450	3
585	20231102	112300	575978450	22450	22450	22450	22450	0
586	20231102	112200	575978450	22450	22450	22450	22450	0
587	20231102	112100	575978450	22450	22500	22550	22450	581
588	20231102	112000	562908700	22500	22500	22500	22500	117
589	20231102	111900	560276200	22500	22500	22500	22500	97
590	20231102	111800	558093700	22550	22550	22550	22550	0
591	20231102	111700	558093700	22550	22500	22550	22450	408
592	20231102	111600	548916650	22450	22500	22500	22450	149
593	20231102	111500	545565250	22450	22450	22450	22450	9
594	20231102	111400	545363200	22450	22450	22450	22450	0
595	20231102	111300	545363200	22450	22500	22500	22450	60
596	20231102	111200	544013650	22450	22500	22500	22450	42
597	20231102	111100	543069050	22450	22450	22450	22400	165
598	20231102	111000	539365700	22400	22400	22400	22400	0
599	20231102	110900	539365700	22400	22450	22450	22400	7
600	20231102	110800	539208650	22400	22450	22450	22400	41
601	20231102	110700	538290000	22450	22450	22450	22450	1
602	20231102	110600	538267550	22450	22450	22450	22450	1
603	20231102	110500	538245100	22400	22450	22450	22400	3
604	20231102	110400	538177800	22450	22450	22450	22450	1
605	20231102	110300	538155350	22400	22500	22500	22400	32
606	20231102	110200	537436800	22400	22400	22400	22400	0
607	20231102	110100	537436800	22400	22400	22400	22400	0
608	20231102	110000	537436800	22400	22400	22400	22400	2
609	20231102	105900	537392000	22500	22500	22500	22500	0
610	20231102	105800	537392000	22500	22450	22500	22450	294
611	20231102	105700	530789750	22450	22450	22450	22450	0
612	20231102	105600	530789750	22450	22450	22450	22400	4
613	20231102	105500	530700000	22450	22400	22450	22400	17
614	20231102	105400	530318950	22450	22450	22450	22450	1
615	20231102	105300	530296500	22400	22450	22450	22400	11
616	20231102	105200	530049650	22450	22400	22450	22400	28
617	20231102	105100	529421250	22400	22400	22400	22400	0
618	20231102	105000	529421250	22400	22400	22400	22400	3
619	20231102	104900	529354050	22450	22450	22450	22450	0
620	20231102	104800	529354050	22450	22450	22450	22450	1
621	20231102	104700	529331600	22450	22450	22450	22450	0
622	20231102	104600	529331600	22450	22400	22450	22400	89
623	20231102	104500	527337750	22400	22400	22400	22400	3
624	20231102	104400	527270550	22400	22450	22450	22400	62
625	20231102	104300	525879250	22450	22450	22500	22450	474
626	20231102	104200	515237800	22450	22450	22500	22450	65
627	20231102	104100	513778500	22450	22500	22500	22450	121
628	20231102	104000	511061650	22500	22500	22500	22500	2
629	20231102	103900	511016650	22450	22550	22550	22450	32
630	20231102	103800	510295550	22550	22450	22550	22450	8
631	20231102	103700	510115850	22500	22500	22500	22450	225
632	20231102	103600	505053400	22500	22500	22500	22450	13
633	20231102	103500	504761000	22500	22450	22550	22450	7
634	20231102	103400	504603450	22500	22550	22550	22450	44
635	20231102	103300	503611700	22450	22450	22500	22450	19
636	20231102	103200	503184350	22450	22450	22500	22450	234
637	20231102	103100	497921150	22450	22500	22500	22450	25
638	20231102	103000	497359150	22450	22500	22550	22450	50
639	20231102	102900	496232500	22550	22500	22550	22500	439
640	20231102	102800	486354950	22500	22500	22500	22450	34
641	20231102	102700	485590200	22500	22500	22500	22500	290
642	20231102	102600	479065200	22450	22500	22500	22450	7
643	20231102	102500	478907750	22450	22500	22500	22450	74
644	20231102	102400	477243800	22450	22450	22500	22450	6
645	20231102	102300	477108900	22450	22500	22500	22450	46
646	20231102	102200	476074250	22450	22450	22500	22450	15
647	20231102	102100	475736900	22450	22450	22500	22400	239
648	20231102	102000	470373050	22450	22450	22450	22450	76
649	20231102	101900	468666850	22450	22450	22450	22450	2
650	20231102	101800	468621950	22400	22350	22400	22350	11
651	20231102	101700	468375950	22350	22450	22450	22350	24
652	20231102	101600	467839450	22350	22450	22450	22350	39
653	20231102	101500	466964500	22350	22350	22350	22350	14
654	20231102	101400	466651600	22350	22500	22500	22300	52
655	20231102	101300	465483000	22300	22450	22450	22300	261
656	20231102	101200	459625200	22450	22450	22450	22250	192
657	20231102	101100	455337250	22450	22300	22450	22250	2628
658	20231102	101000	396609500	22300	22300	22300	22300	8
659	20231102	100900	396431100	22250	22300	22300	22250	2
660	20231102	100800	396386550	22250	22250	22250	22250	0
661	20231102	100700	396386550	22250	22300	22300	22250	331
662	20231102	100600	389007650	22300	22350	22350	22300	4
663	20231102	100500	388918400	22300	22350	22350	22300	47
664	20231102	100400	387870200	22300	22350	22350	22300	162
665	20231102	100300	384250700	22350	22300	22350	22300	11
666	20231102	100200	384005200	22400	22350	22400	22350	126
667	20231102	100100	381189050	22350	22350	22350	22350	0
668	20231102	100000	381189050	22350	22350	22350	22300	341
669	20231102	095900	373570400	22350	22400	22400	22350	50
670	20231102	095800	372450750	22300	22300	22300	22300	26
671	20231102	095700	371870950	22300	22350	22350	22250	496
672	20231102	095600	360786150	22300	22300	22300	22300	0
673	20231102	095500	360786150	22300	22300	22300	22300	4
674	20231102	095400	360696950	22250	22300	22350	22250	133
675	20231102	095300	357730200	22300	22300	22300	22250	572
676	20231102	095200	344974900	22250	22250	22250	22250	182
677	20231102	095100	340925400	22200	22250	22300	22200	29
678	20231102	095000	340280300	22200	22250	22250	22200	29
679	20231102	094900	339635200	22250	22200	22250	22200	57
680	20231102	094800	338367550	22200	22200	22250	22150	1001
681	20231102	094700	316145750	22250	22250	22250	22200	199
682	20231102	094600	311719600	22300	22300	22300	22250	241
683	20231102	094500	306347300	22250	22250	22250	22250	76
684	20231102	094400	304656300	22250	22300	22300	22250	34
685	20231102	094300	303898350	22250	22250	22300	22250	19
686	20231102	094200	303475550	22250	22250	22250	22250	36
687	20231102	094100	302674550	22250	22250	22300	22250	265
688	20231102	094000	296777150	22200	22200	22200	22200	1
689	20231102	093900	296754950	22200	22150	22250	22150	212
690	20231102	093800	292048650	22150	22300	22300	22150	332
691	20231102	093700	284677200	22300	22200	22300	22200	248
692	20231102	093600	279165000	22200	22200	22200	22200	71
693	20231102	093500	277588800	22300	22200	22300	22200	413
694	20231102	093400	268408250	22200	22200	22250	22200	87
695	20231102	093300	266476100	22200	22250	22300	22200	137
696	20231102	093200	263428150	22250	22300	22300	22200	359
697	20231102	093100	255423850	22200	22200	22300	22200	64
698	20231102	093000	253998050	22200	22200	22200	22200	3
699	20231102	092900	253931450	22200	22300	22300	22200	102
700	20231102	092800	251664450	22300	22200	22300	22200	6
701	20231102	092700	251531150	22350	22150	22350	22150	152
702	20231102	092600	248140350	22150	22250	22300	22150	176
703	20231102	092500	244230000	22250	22250	22300	22150	116
704	20231102	092400	241656700	22250	22250	22300	22150	301
705	20231102	092300	234972400	22150	22250	22250	22150	1076
706	20231102	092200	211092100	22250	22350	22350	22250	2
707	20231102	092100	211047500	22250	22350	22350	22250	416
708	20231102	092000	201755300	22300	22350	22400	22300	83
709	20231102	091900	199900250	22350	22350	22350	22350	0
710	20231102	091800	199900250	22350	22300	22350	22250	593
711	20231102	091700	186673500	22350	22300	22350	22300	353
712	20231102	091600	178785500	22200	22300	22350	22200	221
713	20231102	091500	173856300	22200	22200	22300	22200	30
714	20231102	091400	173190200	22350	22400	22400	22200	1016
715	20231102	091300	150563550	22300	22300	22300	22300	10
716	20231102	091200	150340550	22300	22300	22300	22300	0
717	20231102	091100	150340550	22300	22350	22400	22300	264
718	20231102	091000	144434000	22300	22350	22400	22300	743
719	20231102	090900	127822550	22400	22350	22400	22300	756
720	20231102	090800	110926700	22300	22300	22300	22250	550
721	20231102	090700	98665350	22300	22350	22350	22300	71
722	20231102	090600	97080500	22300	22300	22400	22300	514
723	20231102	090500	85612950	22300	22400	22400	22300	90
724	20231102	090400	83599150	22400	22300	22400	22300	905
725	20231102	090300	63375450	22300	22350	22350	22250	154
726	20231102	090200	59940700	22350	22350	22450	22300	181
727	20231102	090100	55892050	22450	22350	22450	22350	450
728	20231102	090000	45807450	22200	22150	22400	22150	2023