KissMeData/194480/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203000	5582993300	49900	49900	49900	49900	2488
3	20231102	202900	5582993300	49900	49900	49900	49900	0
4	20231102	202800	5582993300	49900	49900	49900	49900	0
5	20231102	202700	5582993300	49900	49900	49900	49900	0
6	20231102	202600	5582993300	49900	49900	49900	49900	0
7	20231102	202500	5582993300	49900	49900	49900	49900	0
8	20231102	202400	5582993300	49900	49900	49900	49900	0
9	20231102	202300	5582993300	49900	49900	49900	49900	0
10	20231102	202200	5582993300	49900	49900	49900	49900	0
11	20231102	202100	5582993300	49900	49900	49900	49900	0
12	20231102	202000	5582993300	49900	49900	49900	49900	0
13	20231102	201900	5582993300	49900	49900	49900	49900	0
14	20231102	201800	5582993300	49900	49900	49900	49900	0
15	20231102	201700	5582993300	49900	49900	49900	49900	0
16	20231102	201600	5582993300	49900	49900	49900	49900	0
17	20231102	201500	5582993300	49900	49900	49900	49900	0
18	20231102	201400	5582993300	49900	49900	49900	49900	0
19	20231102	201300	5582993300	49900	49900	49900	49900	0
20	20231102	201200	5582993300	49900	49900	49900	49900	0
21	20231102	201100	5582993300	49900	49900	49900	49900	0
22	20231102	201000	5582993300	49900	49900	49900	49900	0
23	20231102	200900	5582993300	49900	49900	49900	49900	0
24	20231102	200800	5582993300	49900	49900	49900	49900	0
25	20231102	200700	5582993300	49900	49900	49900	49900	0
26	20231102	200600	5582993300	49900	49900	49900	49900	0
27	20231102	200500	5582993300	49900	49900	49900	49900	0
28	20231102	200400	5582993300	49900	49900	49900	49900	0
29	20231102	200300	5582993300	49900	49900	49900	49900	0
30	20231102	200200	5582993300	49900	49900	49900	49900	0
31	20231102	200100	5582993300	49900	49900	49900	49900	0
32	20231102	200000	5582993300	49900	49900	49900	49900	2488
33	20231102	195900	5582993300	49900	49900	49900	49900	0
34	20231102	195800	5582993300	49900	49900	49900	49900	0
35	20231102	195700	5582993300	49900	49900	49900	49900	0
36	20231102	195600	5582993300	49900	49900	49900	49900	0
37	20231102	195500	5582993300	49900	49900	49900	49900	0
38	20231102	195400	5582993300	49900	49900	49900	49900	0
39	20231102	195300	5582993300	49900	49900	49900	49900	0
40	20231102	195200	5582993300	49900	49900	49900	49900	0
41	20231102	195100	5582993300	49900	49900	49900	49900	0
42	20231102	195000	5582993300	49900	49900	49900	49900	0
43	20231102	194900	5582993300	49900	49900	49900	49900	0
44	20231102	194800	5582993300	49900	49900	49900	49900	0
45	20231102	194700	5582993300	49900	49900	49900	49900	0
46	20231102	194600	5582993300	49900	49900	49900	49900	0
47	20231102	194500	5582993300	49900	49900	49900	49900	0
48	20231102	194400	5582993300	49900	49900	49900	49900	0
49	20231102	194300	5582993300	49900	49900	49900	49900	0
50	20231102	194200	5582993300	49900	49900	49900	49900	0
51	20231102	194100	5582993300	49900	49900	49900	49900	0
52	20231102	194000	5582993300	49900	49900	49900	49900	0
53	20231102	193900	5582993300	49900	49900	49900	49900	0
54	20231102	193800	5582993300	49900	49900	49900	49900	0
55	20231102	193700	5582993300	49900	49900	49900	49900	0
56	20231102	193600	5582993300	49900	49900	49900	49900	0
57	20231102	193500	5582993300	49900	49900	49900	49900	0
58	20231102	193400	5582993300	49900	49900	49900	49900	0
59	20231102	193300	5582993300	49900	49900	49900	49900	0
60	20231102	193200	5582993300	49900	49900	49900	49900	0
61	20231102	193100	5582993300	49900	49900	49900	49900	0
62	20231102	193000	5582993300	49900	49900	49900	49900	2488
63	20231102	192900	5582993300	49900	49900	49900	49900	0
64	20231102	192800	5582993300	49900	49900	49900	49900	0
65	20231102	192700	5582993300	49900	49900	49900	49900	0
66	20231102	192600	5582993300	49900	49900	49900	49900	0
67	20231102	192500	5582993300	49900	49900	49900	49900	0
68	20231102	192400	5582993300	49900	49900	49900	49900	0
69	20231102	192300	5582993300	49900	49900	49900	49900	0
70	20231102	192200	5582993300	49900	49900	49900	49900	0
71	20231102	192100	5582993300	49900	49900	49900	49900	0
72	20231102	192000	5582993300	49900	49900	49900	49900	0
73	20231102	191900	5582993300	49900	49900	49900	49900	0
74	20231102	191800	5582993300	49900	49900	49900	49900	0
75	20231102	191700	5582993300	49900	49900	49900	49900	0
76	20231102	191600	5582993300	49900	49900	49900	49900	0
77	20231102	191500	5582993300	49900	49900	49900	49900	0
78	20231102	191400	5582993300	49900	49900	49900	49900	0
79	20231102	191300	5582993300	49900	49900	49900	49900	0
80	20231102	191200	5582993300	49900	49900	49900	49900	0
81	20231102	191100	5582993300	49900	49900	49900	49900	0
82	20231102	191000	5582993300	49900	49900	49900	49900	0
83	20231102	190900	5582993300	49900	49900	49900	49900	0
84	20231102	190800	5582993300	49900	49900	49900	49900	0
85	20231102	190700	5582993300	49900	49900	49900	49900	0
86	20231102	190600	5582993300	49900	49900	49900	49900	0
87	20231102	190500	5582993300	49900	49900	49900	49900	0
88	20231102	190400	5582993300	49900	49900	49900	49900	0
89	20231102	190300	5582993300	49900	49900	49900	49900	0
90	20231102	190200	5582993300	49900	49900	49900	49900	0
91	20231102	190100	5582993300	49900	49900	49900	49900	0
92	20231102	190000	5582993300	49900	49900	49900	49900	2488
93	20231102	185900	5582993300	49900	49900	49900	49900	0
94	20231102	185800	5582993300	49900	49900	49900	49900	0
95	20231102	185700	5582993300	49900	49900	49900	49900	0
96	20231102	185600	5582993300	49900	49900	49900	49900	0
97	20231102	185500	5582993300	49900	49900	49900	49900	0
98	20231102	185400	5582993300	49900	49900	49900	49900	0
99	20231102	185300	5582993300	49900	49900	49900	49900	0
100	20231102	185200	5582993300	49900	49900	49900	49900	0
101	20231102	185100	5582993300	49900	49900	49900	49900	0
102	20231102	185000	5582993300	49900	49900	49900	49900	0
103	20231102	184900	5582993300	49900	49900	49900	49900	0
104	20231102	184800	5582993300	49900	49900	49900	49900	0
105	20231102	184700	5582993300	49900	49900	49900	49900	0
106	20231102	184600	5582993300	49900	49900	49900	49900	0
107	20231102	184500	5582993300	49900	49900	49900	49900	0
108	20231102	184400	5582993300	49900	49900	49900	49900	0
109	20231102	184300	5582993300	49900	49900	49900	49900	0
110	20231102	184200	5582993300	49900	49900	49900	49900	0
111	20231102	184100	5582993300	49900	49900	49900	49900	0
112	20231102	184000	5582993300	49900	49900	49900	49900	0
113	20231102	183900	5582993300	49900	49900	49900	49900	0
114	20231102	183800	5582993300	49900	49900	49900	49900	0
115	20231102	183700	5582993300	49900	49900	49900	49900	0
116	20231102	183600	5582993300	49900	49900	49900	49900	0
117	20231102	183500	5582993300	49900	49900	49900	49900	0
118	20231102	183400	5582993300	49900	49900	49900	49900	0
119	20231102	183300	5582993300	49900	49900	49900	49900	0
120	20231102	183200	5582993300	49900	49900	49900	49900	0
121	20231102	183100	5582993300	49900	49900	49900	49900	0
122	20231102	183000	5582993300	49900	49900	49900	49900	2488
123	20231102	182900	5582993300	49900	49900	49900	49900	0
124	20231102	182800	5582993300	49900	49900	49900	49900	0
125	20231102	182700	5582993300	49900	49900	49900	49900	0
126	20231102	182600	5582993300	49900	49900	49900	49900	0
127	20231102	182500	5582993300	49900	49900	49900	49900	0
128	20231102	182400	5582993300	49900	49900	49900	49900	0
129	20231102	182300	5582993300	49900	49900	49900	49900	0
130	20231102	182200	5582993300	49900	49900	49900	49900	0
131	20231102	182100	5582993300	49900	49900	49900	49900	0
132	20231102	182000	5582993300	49900	49900	49900	49900	0
133	20231102	181900	5582993300	49900	49900	49900	49900	0
134	20231102	181800	5582993300	49900	49900	49900	49900	0
135	20231102	181700	5582993300	49900	49900	49900	49900	0
136	20231102	181600	5582993300	49900	49900	49900	49900	0
137	20231102	181500	5582993300	49900	49900	49900	49900	0
138	20231102	181400	5582993300	49900	49900	49900	49900	0
139	20231102	181300	5582993300	49900	49900	49900	49900	0
140	20231102	181200	5582993300	49900	49900	49900	49900	0
141	20231102	181100	5582993300	49900	49900	49900	49900	0
142	20231102	181000	5582993300	49900	49900	49900	49900	0
143	20231102	180900	5582993300	49900	49900	49900	49900	0
144	20231102	180800	5582993300	49900	49900	49900	49900	0
145	20231102	180700	5582993300	49900	49900	49900	49900	0
146	20231102	180600	5582993300	49900	49900	49900	49900	0
147	20231102	180500	5582993300	49900	49900	49900	49900	0
148	20231102	180400	5582993300	49900	49900	49900	49900	0
149	20231102	180300	5582993300	49900	49900	49900	49900	0
150	20231102	180200	5582993300	49900	49900	49900	49900	0
151	20231102	180100	5582993300	49900	49900	49900	49900	0
152	20231102	180000	5582993300	49900	49900	49900	49900	2488
153	20231102	175900	5582993300	49900	49900	49900	49900	0
154	20231102	175800	5582993300	49900	49900	49900	49900	0
155	20231102	175700	5582993300	49900	49900	49900	49900	0
156	20231102	175600	5582993300	49900	49900	49900	49900	0
157	20231102	175500	5582993300	49900	49900	49900	49900	0
158	20231102	175400	5582993300	49900	49900	49900	49900	0
159	20231102	175300	5582993300	49900	49900	49900	49900	0
160	20231102	175200	5582993300	49900	49900	49900	49900	0
161	20231102	175100	5582993300	49900	49900	49900	49900	0
162	20231102	175000	5582993300	49900	49900	49900	49900	0
163	20231102	174900	5582993300	49900	49900	49900	49900	0
164	20231102	174800	5582993300	49900	49900	49900	49900	0
165	20231102	174700	5582993300	49900	49900	49900	49900	0
166	20231102	174600	5582993300	49900	49900	49900	49900	0
167	20231102	174500	5582993300	49900	49900	49900	49900	0
168	20231102	174400	5582993300	49900	49900	49900	49900	0
169	20231102	174300	5582993300	49900	49900	49900	49900	0
170	20231102	174200	5582993300	49900	49900	49900	49900	0
171	20231102	174100	5582993300	49900	49900	49900	49900	0
172	20231102	174000	5582993300	49900	49900	49900	49900	0
173	20231102	173900	5582993300	49900	49900	49900	49900	0
174	20231102	173800	5582993300	49900	49900	49900	49900	0
175	20231102	173700	5582993300	49900	49900	49900	49900	0
176	20231102	173600	5582993300	49900	49900	49900	49900	0
177	20231102	173500	5582993300	49900	49900	49900	49900	0
178	20231102	173400	5582993300	49900	49900	49900	49900	0
179	20231102	173300	5582993300	49900	49900	49900	49900	0
180	20231102	173200	5582993300	49900	49900	49900	49900	0
181	20231102	173100	5582993300	49900	49900	49900	49900	0
182	20231102	173000	5582993300	49900	49900	49900	49900	2488
183	20231102	172900	5582993300	49900	49900	49900	49900	0
184	20231102	172800	5582993300	49900	49900	49900	49900	0
185	20231102	172700	5582993300	49900	49900	49900	49900	0
186	20231102	172600	5582993300	49900	49900	49900	49900	0
187	20231102	172500	5582993300	49900	49900	49900	49900	0
188	20231102	172400	5582993300	49900	49900	49900	49900	0
189	20231102	172300	5582993300	49900	49900	49900	49900	0
190	20231102	172200	5582993300	49900	49900	49900	49900	0
191	20231102	172100	5582993300	49900	49900	49900	49900	0
192	20231102	172000	5582993300	49900	49900	49900	49900	0
193	20231102	171900	5582993300	49900	49900	49900	49900	0
194	20231102	171800	5582993300	49900	49900	49900	49900	0
195	20231102	171700	5582993300	49900	49900	49900	49900	0
196	20231102	171600	5582993300	49900	49900	49900	49900	0
197	20231102	171500	5582993300	49900	49900	49900	49900	0
198	20231102	171400	5582993300	49900	49900	49900	49900	0
199	20231102	171300	5582993300	49900	49900	49900	49900	0
200	20231102	171200	5582993300	49900	49900	49900	49900	0
201	20231102	171100	5582993300	49900	49900	49900	49900	0
202	20231102	171000	5582993300	49900	49900	49900	49900	0
203	20231102	170900	5582993300	49900	49900	49900	49900	0
204	20231102	170800	5582993300	49900	49900	49900	49900	0
205	20231102	170700	5582993300	49900	49900	49900	49900	0
206	20231102	170600	5582993300	49900	49900	49900	49900	0
207	20231102	170500	5582993300	49900	49900	49900	49900	0
208	20231102	170400	5582993300	49900	49900	49900	49900	0
209	20231102	170300	5582993300	49900	49900	49900	49900	0
210	20231102	170200	5582993300	49900	49900	49900	49900	0
211	20231102	170100	5582993300	49900	49900	49900	49900	0
212	20231102	170000	5582993300	49900	49900	49900	49900	2488
213	20231102	165900	5582993300	49900	49900	49900	49900	0
214	20231102	165800	5582993300	49900	49900	49900	49900	0
215	20231102	165700	5582993300	49900	49900	49900	49900	0
216	20231102	165600	5582993300	49900	49900	49900	49900	0
217	20231102	165500	5582993300	49900	49900	49900	49900	0
218	20231102	165400	5582993300	49900	49900	49900	49900	0
219	20231102	165300	5582993300	49900	49900	49900	49900	0
220	20231102	165200	5582993300	49900	49900	49900	49900	0
221	20231102	165100	5582993300	49900	49900	49900	49900	0
222	20231102	165000	5582993300	49900	49900	49900	49900	0
223	20231102	164900	5582993300	49900	49900	49900	49900	0
224	20231102	164800	5582993300	49900	49900	49900	49900	0
225	20231102	164700	5582993300	49900	49900	49900	49900	0
226	20231102	164600	5582993300	49900	49900	49900	49900	0
227	20231102	164500	5582993300	49900	49900	49900	49900	0
228	20231102	164400	5582993300	49900	49900	49900	49900	0
229	20231102	164300	5582993300	49900	49900	49900	49900	0
230	20231102	164200	5582993300	49900	49900	49900	49900	0
231	20231102	164100	5582993300	49900	49900	49900	49900	0
232	20231102	164000	5582993300	49900	49900	49900	49900	0
233	20231102	163900	5582993300	49900	49900	49900	49900	0
234	20231102	163800	5582993300	49900	49900	49900	49900	0
235	20231102	163700	5582993300	49900	49900	49900	49900	0
236	20231102	163600	5582993300	49900	49900	49900	49900	0
237	20231102	163500	5582993300	49900	49900	49900	49900	0
238	20231102	163400	5582993300	49900	49900	49900	49900	0
239	20231102	163300	5582993300	49900	49900	49900	49900	0
240	20231102	163200	5582993300	49900	49900	49900	49900	0
241	20231102	163100	5582993300	49900	49900	49900	49900	0
242	20231102	163000	5582993300	49900	49900	49900	49900	2488
243	20231102	162900	5582993300	49900	49900	49900	49900	0
244	20231102	162800	5582993300	49900	49900	49900	49900	0
245	20231102	162700	5582993300	49900	49900	49900	49900	0
246	20231102	162600	5582993300	49900	49900	49900	49900	0
247	20231102	162500	5582993300	49900	49900	49900	49900	0
248	20231102	162400	5582993300	49900	49900	49900	49900	0
249	20231102	162300	5582993300	49900	49900	49900	49900	0
250	20231102	162200	5582993300	49900	49900	49900	49900	0
251	20231102	162100	5582993300	49900	49900	49900	49900	0
252	20231102	162000	5582993300	49900	49900	49900	49900	0
253	20231102	161900	5582993300	49900	49900	49900	49900	0
254	20231102	161800	5582993300	49900	49900	49900	49900	0
255	20231102	161700	5582993300	49900	49900	49900	49900	0
256	20231102	161600	5582993300	49900	49900	49900	49900	0
257	20231102	161500	5582993300	49900	49900	49900	49900	0
258	20231102	161400	5582993300	49900	49900	49900	49900	0
259	20231102	161300	5582993300	49900	49900	49900	49900	0
260	20231102	161200	5582993300	49900	49900	49900	49900	0
261	20231102	161100	5582993300	49900	49900	49900	49900	0
262	20231102	161000	5582993300	49900	49900	49900	49900	0
263	20231102	160900	5582993300	49900	49900	49900	49900	0
264	20231102	160800	5582993300	49900	49900	49900	49900	0
265	20231102	160700	5582993300	49900	49900	49900	49900	0
266	20231102	160600	5582993300	49900	49900	49900	49900	0
267	20231102	160500	5582993300	49900	49900	49900	49900	0
268	20231102	160400	5582993300	49900	49900	49900	49900	0
269	20231102	160300	5582993300	49900	49900	49900	49900	0
270	20231102	160200	5582993300	49900	49900	49900	49900	0
271	20231102	160100	5582993300	49900	49900	49900	49900	0
272	20231102	160000	5582993300	49900	49900	49900	49900	2488
273	20231102	155900	5582993300	49900	49900	49900	49900	0
274	20231102	155800	5582993300	49900	49900	49900	49900	0
275	20231102	155700	5582993300	49900	49900	49900	49900	0
276	20231102	155600	5582993300	49900	49900	49900	49900	0
277	20231102	155500	5582993300	49900	49900	49900	49900	0
278	20231102	155400	5582993300	49900	49900	49900	49900	0
279	20231102	155300	5582993300	49900	49900	49900	49900	0
280	20231102	155200	5582993300	49900	49900	49900	49900	0
281	20231102	155100	5582993300	49900	49900	49900	49900	0
282	20231102	155000	5582993300	49900	49900	49900	49900	0
283	20231102	154900	5582993300	49900	49900	49900	49900	0
284	20231102	154800	5582993300	49900	49900	49900	49900	0
285	20231102	154700	5582993300	49900	49900	49900	49900	0
286	20231102	154600	5582993300	49900	49900	49900	49900	0
287	20231102	154500	5582993300	49900	49900	49900	49900	0
288	20231102	154400	5582993300	49900	49900	49900	49900	0
289	20231102	154300	5582993300	49900	49900	49900	49900	0
290	20231102	154200	5582993300	49900	49900	49900	49900	0
291	20231102	154100	5582993300	49900	49900	49900	49900	0
292	20231102	154000	5582993300	49900	49900	49900	49900	0
293	20231102	153900	5582993300	49900	49900	49900	49900	0
294	20231102	153800	5582993300	49900	49900	49900	49900	0
295	20231102	153700	5582993300	49900	49900	49900	49900	0
296	20231102	153600	5582993300	49900	49900	49900	49900	0
297	20231102	153500	5582993300	49900	49900	49900	49900	0
298	20231102	153400	5582993300	49900	49900	49900	49900	0
299	20231102	153300	5582993300	49900	49900	49900	49900	0
300	20231102	153200	5582993300	49900	49900	49900	49900	0
301	20231102	153100	5582993300	49900	49900	49900	49900	0
302	20231102	153000	5582993300	49900	49900	49900	49900	4976
303	20231102	152900	5458842100	49850	49850	49850	49850	0
304	20231102	152800	5458842100	49850	49850	49850	49850	0
305	20231102	152700	5458842100	49850	49850	49850	49850	0
306	20231102	152600	5458842100	49850	49850	49850	49850	0
307	20231102	152500	5458842100	49850	49850	49850	49850	0
308	20231102	152400	5458842100	49850	49850	49850	49850	0
309	20231102	152300	5458842100	49850	49850	49850	49850	0
310	20231102	152200	5458842100	49850	49850	49850	49850	0
311	20231102	152100	5458842100	49850	49850	49850	49850	0
312	20231102	152000	5458842100	49850	49850	49850	49850	0
313	20231102	151900	5458842100	49850	49800	49900	49650	1189
314	20231102	151800	5399585000	49850	49900	49900	49750	204
315	20231102	151700	5389435450	49950	49950	49950	49950	6
316	20231102	151600	5389135750	49900	50000	50000	49900	16
317	20231102	151500	5388336900	50000	49950	50000	49900	507
318	20231102	151400	5363020950	49950	49800	49950	49800	158
319	20231102	151300	5355141250	49700	49800	49800	49700	435
320	20231102	151200	5333509200	49800	49850	49850	49800	54
321	20231102	151100	5330819150	49800	49950	49950	49800	38
322	20231102	151000	5328925850	49950	50000	50000	49950	6
323	20231102	150900	5328626100	49950	49850	49950	49850	20
324	20231102	150800	5327627700	49950	50000	50000	49800	310
325	20231102	150700	5312179300	50000	49950	50100	49800	2514
326	20231102	150600	5186482800	49800	49950	50000	49800	504
327	20231102	150500	5161352250	50000	49900	50000	49850	360
328	20231102	150400	5143383900	49900	49900	49900	49850	129
329	20231102	150300	5136952850	49850	49850	49900	49850	93
330	20231102	150200	5132316600	49850	49800	49850	49800	72
331	20231102	150100	5128730450	49700	49800	49800	49700	41
332	20231102	150000	5126688750	49800	49850	49850	49800	33
333	20231102	145900	5125045000	49850	49800	49850	49700	184
334	20231102	145800	5115886100	49800	49800	49800	49800	17
335	20231102	145700	5115039500	49800	49800	49850	49800	167
336	20231102	145600	5106722800	49800	49800	49800	49750	112
337	20231102	145500	5101146800	49800	49800	49800	49800	45
338	20231102	145400	5098905800	49800	49750	49800	49750	122
339	20231102	145300	5092835200	49800	49800	49800	49750	60
340	20231102	145200	5089848400	49800	49800	49800	49800	39
341	20231102	145100	5087906200	49800	49800	49800	49750	37
342	20231102	145000	5086063750	49800	49800	49800	49750	144
343	20231102	144900	5078897900	49800	49800	49800	49800	4
344	20231102	144800	5078698700	49800	49800	49800	49750	124
345	20231102	144700	5072526500	49800	49800	49800	49800	11
346	20231102	144600	5071978700	49800	49800	49800	49750	671
347	20231102	144500	5038593950	49800	49800	49800	49800	28
348	20231102	144400	5037199550	49800	49850	49850	49750	336
349	20231102	144300	5020469700	49800	49900	49900	49800	128
350	20231102	144200	5014093500	49900	49900	49950	49900	61
351	20231102	144100	5011049400	49850	49900	49900	49850	28
352	20231102	144000	5009652250	49800	49900	49900	49800	240
353	20231102	143900	4997697000	49900	49900	49900	49850	183
354	20231102	143800	4988570300	49950	49900	49950	49900	23
355	20231102	143700	4987421600	49900	49900	49900	49900	37
356	20231102	143600	4985575300	49900	49950	49950	49900	65
357	20231102	143500	4982331700	49900	49900	49900	49850	30
358	20231102	143400	4980834800	49900	49900	49900	49850	41
359	20231102	143300	4978789050	49900	49850	49900	49850	59
360	20231102	143200	4975846550	49900	49900	49900	49850	111
361	20231102	143100	4970312700	49900	49900	49900	49900	159
362	20231102	143000	4962378600	49900	49900	49900	49850	42
363	20231102	142900	4960283950	49900	49900	49900	49900	54
364	20231102	142800	4957589350	49900	49950	49950	49900	12
365	20231102	142700	4956990350	49900	50000	50000	49850	222
366	20231102	142600	4945907350	50000	50000	50000	50000	4
367	20231102	142500	4945707350	50000	50000	50100	50000	65
368	20231102	142400	4942456350	49950	49950	49950	49950	27
369	20231102	142300	4941107700	49950	49950	49950	49950	20
370	20231102	142200	4940108700	49950	49950	49950	49900	53
371	20231102	142100	4937461450	49950	49900	50100	49900	77
372	20231102	142000	4933604550	49900	50200	50200	49900	211
373	20231102	141900	4923047200	50200	50200	50200	50200	7
374	20231102	141800	4922695800	50200	50200	50200	50000	166
375	20231102	141700	4914385600	50200	50100	50200	50100	7
376	20231102	141600	4914034500	50200	50200	50200	50100	76
377	20231102	141500	4910221400	50000	50000	50100	50000	391
378	20231102	141400	4890671000	50000	50100	50100	50000	57
379	20231102	141300	4887816600	50100	50000	50100	50000	28
380	20231102	141200	4886416100	50000	49950	50000	49950	21
381	20231102	141100	4885366150	50000	50000	50000	50000	62
382	20231102	141000	4882266150	50100	50100	50100	50100	32
383	20231102	140900	4880662950	50100	50000	50100	50000	76
384	20231102	140800	4876856850	50100	50100	50100	50000	32
385	20231102	140700	4875253750	50000	50200	50200	50000	37
386	20231102	140600	4873397550	50200	50200	50200	50200	28
387	20231102	140500	4871991950	50200	50200	50200	50100	94
388	20231102	140400	4867278350	50200	50200	50200	50200	27
389	20231102	140300	4865922950	50200	50200	50300	50200	54
390	20231102	140200	4863207650	50200	50200	50300	50100	37
391	20231102	140100	4861349450	50200	50300	50300	50200	64
392	20231102	140000	4858133250	50300	50300	50400	50100	620
393	20231102	135900	4826966850	50300	50300	50300	50200	105
394	20231102	135800	4821689450	50300	50200	50300	50200	152
395	20231102	135700	4814046950	50200	50100	50200	50000	151
396	20231102	135600	4806470250	50100	50200	50200	50100	182
397	20231102	135500	4797348850	50100	50000	50100	50000	1185
398	20231102	135400	4738078150	50000	49950	50000	49950	76
399	20231102	135300	4734279100	50000	50000	50000	49900	161
400	20231102	135200	4726239100	50000	50000	50100	49950	250
401	20231102	135100	4713734600	50000	49900	50000	49900	669
402	20231102	135000	4680344450	49900	49900	49900	49900	105
403	20231102	134900	4675104950	49800	50000	50000	49750	352
404	20231102	134800	4657562050	50000	49800	50000	49800	206
405	20231102	134700	4647300550	49800	49800	49800	49750	235
406	20231102	134600	4635601800	49800	49900	49900	49800	1370
407	20231102	134500	4567356400	50100	49850	50100	49850	233
408	20231102	134400	4555719750	49850	49900	50000	49850	587
409	20231102	134300	4526444150	49950	49850	49950	49850	201
410	20231102	134200	4516414100	49900	49950	49950	49850	231
411	20231102	134100	4504888300	49900	49900	50000	49850	239
412	20231102	134000	4492955850	49850	49900	50000	49850	198
413	20231102	133900	4483073350	49900	50000	50100	49850	890
414	20231102	133800	4438643950	49950	49900	50000	49850	1039
415	20231102	133700	4386765450	49850	49950	49950	49850	152
416	20231102	133600	4379176450	49950	49950	50000	49900	235
417	20231102	133500	4367437150	49950	50000	50000	49850	289
418	20231102	133400	4353018400	50000	50000	50100	49950	260
419	20231102	133300	4340006250	49950	49950	50000	49950	195
420	20231102	133200	4330265750	49950	49900	49950	49850	246
421	20231102	133100	4317994300	49900	50100	50100	49900	230
422	20231102	133000	4306495450	49900	49950	50200	49900	199
423	20231102	132900	4296549600	49950	49850	50000	49850	303
424	20231102	132800	4281434950	49850	49950	49950	49850	234
425	20231102	132700	4269758600	49950	50000	50000	49850	165
426	20231102	132600	4261512200	50000	49900	50000	49850	498
427	20231102	132500	4236637150	49950	49900	49950	49850	251
428	20231102	132400	4224112600	49900	49950	49950	49850	768
429	20231102	132300	4185816750	49900	49900	49950	49850	216
430	20231102	132200	4175038300	49950	49950	50000	49900	237
431	20231102	132100	4163198950	49950	50000	50000	49900	266
432	20231102	132000	4149917200	50000	50200	50200	49900	225
433	20231102	131900	4138666700	49950	50000	50200	49950	495
434	20231102	131800	4113901650	50100	50000	50300	50000	245
435	20231102	131700	4101636450	50000	50300	50400	50000	401
436	20231102	131600	4081517550	50200	50300	50400	50200	339
437	20231102	131500	4064472750	50300	50300	50300	50200	113
438	20231102	131400	4058793650	50300	50300	50300	50200	179
439	20231102	131300	4049792150	50300	50300	50400	50300	228
440	20231102	131200	4038309950	50300	50400	50400	50300	243
441	20231102	131100	4026069950	50400	50400	50400	50300	137
442	20231102	131000	4019165250	50400	50400	50400	50300	217
443	20231102	130900	4008243650	50400	50400	50400	50400	200
444	20231102	130800	3998163650	50400	50400	50400	50400	169
445	20231102	130700	3989646050	50400	50300	50400	50200	1548
446	20231102	130600	3911779950	50200	50200	50300	50200	195
447	20231102	130500	3901982550	50200	50300	50300	50200	249
448	20231102	130400	3889468150	50300	50300	50300	50300	78
449	20231102	130300	3885544750	50200	50200	50300	50200	149
450	20231102	130200	3878061450	50300	50300	50300	50200	168
451	20231102	130100	3869611150	50300	50300	50300	50200	162
452	20231102	130000	3861463550	50300	50200	50300	50000	847
453	20231102	125900	3818939250	50200	50200	50200	50100	317
454	20231102	125800	3803035850	50100	50100	50100	50100	250
455	20231102	125700	3790510850	50100	50100	50100	50000	53
456	20231102	125600	3787855650	50000	50100	50100	50000	84
457	20231102	125500	3783647350	50200	50200	50200	50100	163
458	20231102	125400	3775469350	50100	50200	50200	50100	599
459	20231102	125300	3745402250	50200	50100	50200	50100	57
460	20231102	125200	3742545150	50100	50200	50200	50100	211
461	20231102	125100	3731969650	50100	50200	50200	50100	96
462	20231102	125000	3727152550	50200	50200	50200	50200	56
463	20231102	124900	3724341350	50100	50100	50100	50100	92
464	20231102	124800	3719732150	50100	50200	50200	50100	83
465	20231102	124700	3715567450	50200	50100	50200	50100	1086
466	20231102	124600	3661051350	50000	50100	50100	50000	113
467	20231102	124500	3655395050	50100	50200	50200	50100	96
468	20231102	124400	3650584950	50100	50100	50200	50100	440
469	20231102	124300	3628535750	50100	50000	50100	50000	173
470	20231102	124200	3619869450	50100	50000	50100	50000	837
471	20231102	124100	3578011650	50000	50200	50200	50000	183
472	20231102	124000	3568836150	50200	50200	50200	50200	118
473	20231102	123900	3562912550	50200	50200	50200	50200	105
474	20231102	123800	3557641550	50100	50000	50100	50000	1122
475	20231102	123700	3501464350	50000	50000	50100	49900	269
476	20231102	123600	3488020300	50000	50100	50100	50000	82
477	20231102	123500	3483913400	50100	50100	50100	50100	42
478	20231102	123400	3481809200	50100	50100	50100	49850	157
479	20231102	123300	3473968600	50100	50100	50100	50100	63
480	20231102	123200	3470812300	49800	50000	50000	49800	129
481	20231102	123100	3464369500	50000	50100	50100	50000	92
482	20231102	123000	3459766200	50100	49950	50100	49950	125
483	20231102	122900	3453513550	49950	50000	50000	49950	138
484	20231102	122800	3446617900	50000	49950	50000	49950	137
485	20231102	122700	3439772300	49950	50000	50000	49950	67
486	20231102	122600	3436422900	50000	50000	50000	50000	189
487	20231102	122500	3426972900	50000	50000	50000	49950	45
488	20231102	122400	3424723050	50000	50000	50000	50000	62
489	20231102	122300	3421623050	50000	50000	50100	50000	77
490	20231102	122200	3417768350	49950	50000	50100	49950	124
491	20231102	122100	3411566950	49900	50000	50000	49850	123
492	20231102	122000	3405423600	50000	50100	50100	50000	72
493	20231102	121900	3401819800	50100	50100	50100	50100	96
494	20231102	121800	3397010200	50100	50100	50100	50100	43
495	20231102	121700	3394855900	50000	50000	50000	50000	111
496	20231102	121600	3389305900	50000	50100	50100	50000	334
497	20231102	121500	3372582700	50200	50100	50200	50100	911
498	20231102	121400	3326938100	50100	50100	50100	50000	110
499	20231102	121300	3321429200	50100	50100	50100	49950	155
500	20231102	121200	3313673850	50100	50100	50100	50100	65
501	20231102	121100	3310417350	50100	50000	50100	50000	74
502	20231102	121000	3306711450	50000	50000	50100	50000	79
503	20231102	120900	3302757450	50000	50200	50200	50000	202
504	20231102	120800	3292638150	50200	50200	50200	50200	58
505	20231102	120700	3289726550	50100	50100	50200	50100	246
506	20231102	120600	3277396050	50100	50200	50200	50000	56
507	20231102	120500	3274590250	50200	50200	50200	50100	102
508	20231102	120400	3269470350	50200	50200	50200	50000	58
509	20231102	120300	3266559050	49900	50200	50200	49900	137
510	20231102	120200	3259683150	49900	50000	50300	49900	2368
511	20231102	120100	3141109550	50000	49900	50000	49900	528
512	20231102	120000	3114748350	49900	49850	49900	49850	94
513	20231102	115900	3110059400	49900	49850	49900	49800	133
514	20231102	115800	3103427600	49850	49900	49900	49850	84
515	20231102	115700	3099236200	49900	49900	49900	49900	90
516	20231102	115600	3094745200	49900	49850	49900	49850	99
517	20231102	115500	3089805700	49850	49900	49900	49850	140
518	20231102	115400	3082824750	49900	49850	49900	49850	87
519	20231102	115300	3078484350	49900	49900	49900	49900	60
520	20231102	115200	3075490350	49900	49850	49900	49850	104
521	20231102	115100	3070304100	49850	49900	49900	49850	84
522	20231102	115000	3066114800	49900	49850	49900	49850	109
523	20231102	114900	3060677350	49850	49900	49900	49850	69
524	20231102	114800	3057235350	49900	49950	49950	49900	67
525	20231102	114700	3053891250	49950	49900	49950	49900	94
526	20231102	114600	3049199150	49900	49900	49900	49800	116
527	20231102	114500	3043415700	49900	49900	49900	49900	43
528	20231102	114400	3041270000	49900	49950	49950	49850	516
529	20231102	114300	3015542900	49900	49950	49950	49850	263
530	20231102	114200	3002424800	49950	50000	50000	49900	47
531	20231102	114100	3000077400	50000	49850	50000	49850	175
532	20231102	114000	2991342400	50000	50000	50000	49850	408
533	20231102	113900	2970949450	50000	50000	50000	49850	186
534	20231102	113800	2961664450	50000	49950	50000	49900	112
535	20231102	113700	2956068300	50000	50000	50000	49900	152
536	20231102	113600	2948478300	50000	49950	50000	49950	93
537	20231102	113500	2943829500	50000	50000	50000	49950	93
538	20231102	113400	2939179850	49950	49900	50000	49900	190
539	20231102	113300	2929684200	49900	50000	50000	49900	122
540	20231102	113200	2923589900	50000	49950	50000	49900	90
541	20231102	113100	2919093650	49950	49900	50000	49850	93
542	20231102	113000	2914449000	49900	49900	50000	49850	155
543	20231102	112900	2906711400	50000	50000	50000	49900	86
544	20231102	112800	2902411900	49850	49900	49950	49850	100
545	20231102	112700	2897422550	49950	50000	50000	49950	38
546	20231102	112600	2895522850	50000	50000	50000	49850	158
547	20231102	112500	2887640400	49950	50000	50000	49950	122
548	20231102	112400	2881540550	50000	49950	50000	49850	254
549	20231102	112300	2868869700	49950	50100	50100	49950	594
550	20231102	112200	2839171200	50100	50100	50100	50100	49
551	20231102	112100	2836716300	50100	50100	50100	50100	76
552	20231102	112000	2832908700	50100	50100	50200	50100	124
553	20231102	111900	2826693300	50100	50200	50200	50000	1243
554	20231102	111800	2764425300	50200	49950	50200	49950	676
555	20231102	111700	2730606650	49950	49950	50000	49950	45
556	20231102	111600	2728356950	50000	49900	50100	49900	148
557	20231102	111500	2720966750	50100	50200	50200	50100	39
558	20231102	111400	2719009150	50200	50100	50200	49850	298
559	20231102	111300	2704120600	50100	49950	50100	49950	499
560	20231102	111200	2679126000	50000	49850	50100	49850	669
561	20231102	111100	2645688900	49900	49950	49950	49900	320
562	20231102	111000	2629720750	50000	49950	50000	49950	66
563	20231102	110900	2626421550	50000	49800	50000	49750	241
564	20231102	110800	2614425400	49800	50100	50100	49800	149
565	20231102	110700	2606979600	50100	50200	50300	50100	695
566	20231102	110600	2572073100	50200	50300	50300	50200	33
567	20231102	110500	2570416100	50000	50300	50300	50000	260
568	20231102	110400	2557382600	50100	49600	50500	49600	9964
569	20231102	110300	2058651750	49550	49550	49550	49550	8
570	20231102	110200	2058255350	49550	49550	49550	49550	1
571	20231102	110100	2058205800	49400	49400	49550	49350	145
572	20231102	110000	2051043900	49400	49400	49550	49400	198
573	20231102	105900	2041248400	49400	49400	49400	49350	4
574	20231102	105800	2041050850	49350	49400	49400	49350	52
575	20231102	105700	2038482550	49450	49450	49450	49450	6
576	20231102	105600	2038185850	49450	49400	49450	49400	5
577	20231102	105500	2037938800	49350	49200	49350	49200	195
578	20231102	105400	2028323550	49200	49300	49300	49200	114
579	20231102	105300	2022713350	49300	49300	49300	49300	7
580	20231102	105200	2022368250	49300	49300	49300	49300	10
581	20231102	105100	2021875250	49300	49100	49300	49100	103
582	20231102	105000	2016817450	49300	49300	49300	49300	10
583	20231102	104900	2016324450	49300	49300	49300	49300	1
584	20231102	104800	2016275150	49100	49100	49100	49100	61
585	20231102	104700	2013280050	49100	49300	49300	49100	104
586	20231102	104600	2008173450	49350	49350	49350	49350	66
587	20231102	104500	2004916350	49000	49200	49200	49000	1015
588	20231102	104400	1955137250	49200	49300	49400	49200	1642
589	20231102	104300	1874222350	49300	49400	49500	49300	178
590	20231102	104200	1865432650	49400	49500	49500	49400	4
591	20231102	104100	1865234850	49500	49300	49500	49300	890
592	20231102	104000	1821343850	49300	49500	49500	49300	113
593	20231102	103900	1815772550	49500	49500	49500	49350	142
594	20231102	103800	1808752550	49500	49500	49500	49500	65
595	20231102	103700	1805535050	49500	49500	49500	49500	101
596	20231102	103600	1800535550	49500	49500	49500	49500	403
597	20231102	103500	1780587050	49500	49350	49500	49350	316
598	20231102	103400	1764980250	49350	49400	49400	49350	268
599	20231102	103300	1751754300	49400	49450	49450	49400	274
600	20231102	103200	1738213450	49450	49600	49600	49450	14
601	20231102	103100	1737521000	49450	49650	49650	49450	2
602	20231102	103000	1737421900	49650	49500	49650	49500	198
603	20231102	102900	1727610700	49500	49700	49700	49500	28
604	20231102	102800	1726222100	49700	49700	49700	49700	72
605	20231102	102700	1722643700	49650	49650	49650	49650	1
606	20231102	102600	1722594050	49700	49750	49750	49700	594
607	20231102	102500	1693072100	49700	49500	49750	49500	107
608	20231102	102400	1687758100	49500	49500	49500	49400	71
609	20231102	102300	1684250100	49400	49450	49450	49400	66
610	20231102	102200	1680986500	49450	49450	49450	49450	107
611	20231102	102100	1675695350	49450	49450	49450	49450	1
612	20231102	102000	1675645900	49450	49450	49450	49450	60
613	20231102	101900	1672678900	49450	49450	49450	49450	30
614	20231102	101800	1671195400	49450	49450	49450	49450	110
615	20231102	101700	1665755900	49700	49550	49700	49550	215
616	20231102	101600	1655092900	49550	49550	49550	49450	82
617	20231102	101500	1651036300	49550	49600	49750	49550	265
618	20231102	101400	1637900650	49600	49800	49800	49600	72
619	20231102	101300	1634319250	49800	49800	49800	49700	89
620	20231102	101200	1629887300	49800	49600	49800	49600	293
621	20231102	101100	1615316950	49550	49550	49550	49550	106
622	20231102	101000	1610064650	49750	49750	49750	49750	49
623	20231102	100900	1607626900	49550	49550	49600	49450	86
624	20231102	100800	1603364250	49450	49600	49600	49450	342
625	20231102	100700	1586404400	49600	49550	49750	49550	212
626	20231102	100600	1575868900	49550	49700	49700	49550	939
627	20231102	100500	1529200950	49750	49400	49800	49400	939
628	20231102	100400	1482616200	49350	49350	49400	49350	285
629	20231102	100300	1468543450	49350	49350	49350	49350	14
630	20231102	100200	1467852550	49350	49350	49350	49350	52
631	20231102	100100	1465286350	49350	49300	49400	49300	111
632	20231102	100000	1459813400	49400	49350	49400	49300	295
633	20231102	095900	1445247350	49350	49000	49350	49000	300
634	20231102	095800	1430486550	49000	49000	49000	49000	23
635	20231102	095700	1429359550	49000	49150	49150	49000	83
636	20231102	095600	1425291950	49150	49050	49150	49050	14
637	20231102	095500	1424604950	49150	49150	49150	49150	1
638	20231102	095400	1424555800	49150	49150	49150	49150	3
639	20231102	095300	1424408350	49150	49050	49200	49050	18
640	20231102	095200	1423523500	49000	49000	49000	49000	80
641	20231102	095100	1419603500	49000	48900	49000	48900	21
642	20231102	095000	1418575850	48950	48900	48950	48900	106
643	20231102	094900	1413392350	48900	48900	48900	48900	59
644	20231102	094800	1410507250	48900	48800	48900	48800	2
645	20231102	094700	1410409550	48850	48850	48850	48850	12
646	20231102	094600	1409823350	48850	48950	48950	48850	257
647	20231102	094500	1397265200	49000	49100	49100	49000	494
648	20231102	094400	1373027500	49100	49100	49100	49100	13
649	20231102	094300	1372389200	49100	49100	49100	49100	141
650	20231102	094200	1365466100	49100	49150	49150	49100	180
651	20231102	094100	1356627000	49300	49150	49300	49150	213
652	20231102	094000	1346145350	49150	49150	49150	49150	17
653	20231102	093900	1345309800	49050	49000	49250	49000	118
654	20231102	093800	1339521550	49000	49050	49050	49000	4
655	20231102	093700	1339325400	49000	49200	49200	49000	25
656	20231102	093600	1338098400	49000	49300	49300	49000	2543
657	20231102	093500	1212731500	49300	49300	49400	49300	1169
658	20231102	093400	1155094350	49350	49300	49350	49300	124
659	20231102	093300	1148980100	49300	48950	49400	48950	2005
660	20231102	093200	1050354350	48900	48500	48900	48500	2115
661	20231102	093100	947511900	48500	48550	48600	48500	1013
662	20231102	093000	898295450	48550	48600	48600	48500	8
663	20231102	092900	897906800	48600	48550	48600	48500	320
664	20231102	092800	882378450	48500	48900	48900	48500	191
665	20231102	092700	873086100	48900	48600	48900	48600	243
666	20231102	092600	861271500	48550	48600	48600	48550	12
667	20231102	092500	860688800	48600	48600	48600	48600	398
668	20231102	092400	841346000	48600	48600	48950	48600	571
669	20231102	092300	813440150	48450	48600	48600	48450	1764
670	20231102	092200	727853450	48550	48650	48650	48550	261
671	20231102	092100	715166500	48650	48800	48850	48650	50
672	20231102	092000	712728400	48850	48800	48850	48800	265
673	20231102	091900	699788800	48650	48650	48650	48650	42
674	20231102	091800	697745500	48650	48350	48650	48350	167
675	20231102	091700	689663750	48350	48600	48650	48350	957
676	20231102	091600	643277950	48450	48500	48500	48350	73
677	20231102	091500	639743600	48600	48500	48600	48500	199
678	20231102	091400	630081900	48350	48300	48350	48000	1183
679	20231102	091300	573162600	48200	48450	48500	48200	1009
680	20231102	091200	524353350	48450	48650	48650	48450	483
681	20231102	091100	500915700	48500	48950	48950	48500	463
682	20231102	091000	478361050	48850	49050	49050	48850	607
683	20231102	090900	448634450	49100	49400	49400	49000	2550
684	20231102	090800	322918100	49400	49400	49400	49400	90
685	20231102	090700	318472100	49700	49400	49700	49400	148
686	20231102	090600	311144850	49400	49400	49400	49400	32
687	20231102	090500	309564050	49350	49800	49800	49350	92
688	20231102	090400	304998200	49800	49350	49800	49300	1236
689	20231102	090300	244005150	49300	49500	49500	49150	766
690	20231102	090200	206241250	49550	49800	49900	49550	2759
691	20231102	090100	68975100	49750	49500	49800	49500	697
692	20231102	090000	34364100	49500	49300	49500	49300	687