KissMeData/052690/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193200	3787010100	53500	53500	53500	53500	6071
3	20231102	193100	3787010100	53500	53500	53500	53500	0
4	20231102	193000	3787010100	53500	53500	53500	53500	0
5	20231102	192900	3787010100	53500	53500	53500	53500	0
6	20231102	192800	3787010100	53500	53500	53500	53500	0
7	20231102	192700	3787010100	53500	53500	53500	53500	0
8	20231102	192600	3787010100	53500	53500	53500	53500	0
9	20231102	192500	3787010100	53500	53500	53500	53500	0
10	20231102	192400	3787010100	53500	53500	53500	53500	0
11	20231102	192300	3787010100	53500	53500	53500	53500	0
12	20231102	192200	3787010100	53500	53500	53500	53500	0
13	20231102	192100	3787010100	53500	53500	53500	53500	0
14	20231102	192000	3787010100	53500	53500	53500	53500	0
15	20231102	191900	3787010100	53500	53500	53500	53500	0
16	20231102	191800	3787010100	53500	53500	53500	53500	0
17	20231102	191700	3787010100	53500	53500	53500	53500	0
18	20231102	191600	3787010100	53500	53500	53500	53500	0
19	20231102	191500	3787010100	53500	53500	53500	53500	0
20	20231102	191400	3787010100	53500	53500	53500	53500	0
21	20231102	191300	3787010100	53500	53500	53500	53500	0
22	20231102	191200	3787010100	53500	53500	53500	53500	0
23	20231102	191100	3787010100	53500	53500	53500	53500	0
24	20231102	191000	3787010100	53500	53500	53500	53500	0
25	20231102	190900	3787010100	53500	53500	53500	53500	0
26	20231102	190800	3787010100	53500	53500	53500	53500	0
27	20231102	190700	3787010100	53500	53500	53500	53500	0
28	20231102	190600	3787010100	53500	53500	53500	53500	0
29	20231102	190500	3787010100	53500	53500	53500	53500	0
30	20231102	190400	3787010100	53500	53500	53500	53500	0
31	20231102	190300	3787010100	53500	53500	53500	53500	0
32	20231102	190200	3787010100	53500	53500	53500	53500	6071
33	20231102	190100	3787010100	53500	53500	53500	53500	0
34	20231102	190000	3787010100	53500	53500	53500	53500	0
35	20231102	185900	3787010100	53500	53500	53500	53500	0
36	20231102	185800	3787010100	53500	53500	53500	53500	0
37	20231102	185700	3787010100	53500	53500	53500	53500	0
38	20231102	185600	3787010100	53500	53500	53500	53500	0
39	20231102	185500	3787010100	53500	53500	53500	53500	0
40	20231102	185400	3787010100	53500	53500	53500	53500	0
41	20231102	185300	3787010100	53500	53500	53500	53500	0
42	20231102	185200	3787010100	53500	53500	53500	53500	0
43	20231102	185100	3787010100	53500	53500	53500	53500	0
44	20231102	185000	3787010100	53500	53500	53500	53500	0
45	20231102	184900	3787010100	53500	53500	53500	53500	0
46	20231102	184800	3787010100	53500	53500	53500	53500	0
47	20231102	184700	3787010100	53500	53500	53500	53500	0
48	20231102	184600	3787010100	53500	53500	53500	53500	0
49	20231102	184500	3787010100	53500	53500	53500	53500	0
50	20231102	184400	3787010100	53500	53500	53500	53500	0
51	20231102	184300	3787010100	53500	53500	53500	53500	0
52	20231102	184200	3787010100	53500	53500	53500	53500	0
53	20231102	184100	3787010100	53500	53500	53500	53500	0
54	20231102	184000	3787010100	53500	53500	53500	53500	0
55	20231102	183900	3787010100	53500	53500	53500	53500	0
56	20231102	183800	3787010100	53500	53500	53500	53500	0
57	20231102	183700	3787010100	53500	53500	53500	53500	0
58	20231102	183600	3787010100	53500	53500	53500	53500	0
59	20231102	183500	3787010100	53500	53500	53500	53500	0
60	20231102	183400	3787010100	53500	53500	53500	53500	0
61	20231102	183300	3787010100	53500	53500	53500	53500	0
62	20231102	183200	3787010100	53500	53500	53500	53500	6071
63	20231102	183100	3787010100	53500	53500	53500	53500	0
64	20231102	183000	3787010100	53500	53500	53500	53500	0
65	20231102	182900	3787010100	53500	53500	53500	53500	0
66	20231102	182800	3787010100	53500	53500	53500	53500	0
67	20231102	182700	3787010100	53500	53500	53500	53500	0
68	20231102	182600	3787010100	53500	53500	53500	53500	0
69	20231102	182500	3787010100	53500	53500	53500	53500	0
70	20231102	182400	3787010100	53500	53500	53500	53500	0
71	20231102	182300	3787010100	53500	53500	53500	53500	0
72	20231102	182200	3787010100	53500	53500	53500	53500	0
73	20231102	182100	3787010100	53500	53500	53500	53500	0
74	20231102	182000	3787010100	53500	53500	53500	53500	0
75	20231102	181900	3787010100	53500	53500	53500	53500	0
76	20231102	181800	3787010100	53500	53500	53500	53500	0
77	20231102	181700	3787010100	53500	53500	53500	53500	0
78	20231102	181600	3787010100	53500	53500	53500	53500	0
79	20231102	181500	3787010100	53500	53500	53500	53500	0
80	20231102	181400	3787010100	53500	53500	53500	53500	0
81	20231102	181300	3787010100	53500	53500	53500	53500	0
82	20231102	181200	3787010100	53500	53500	53500	53500	0
83	20231102	181100	3787010100	53500	53500	53500	53500	0
84	20231102	181000	3787010100	53500	53500	53500	53500	0
85	20231102	180900	3787010100	53500	53500	53500	53500	0
86	20231102	180800	3787010100	53500	53500	53500	53500	0
87	20231102	180700	3787010100	53500	53500	53500	53500	0
88	20231102	180600	3787010100	53500	53500	53500	53500	0
89	20231102	180500	3787010100	53500	53500	53500	53500	0
90	20231102	180400	3787010100	53500	53500	53500	53500	0
91	20231102	180300	3787010100	53500	53500	53500	53500	0
92	20231102	180200	3787010100	53500	53500	53500	53500	6071
93	20231102	180100	3787010100	53500	53500	53500	53500	0
94	20231102	180000	3787010100	53500	53500	53500	53500	0
95	20231102	175900	3787010100	53500	53500	53500	53500	0
96	20231102	175800	3787010100	53500	53500	53500	53500	0
97	20231102	175700	3787010100	53500	53500	53500	53500	0
98	20231102	175600	3787010100	53500	53500	53500	53500	0
99	20231102	175500	3787010100	53500	53500	53500	53500	0
100	20231102	175400	3787010100	53500	53500	53500	53500	0
101	20231102	175300	3787010100	53500	53500	53500	53500	0
102	20231102	175200	3787010100	53500	53500	53500	53500	0
103	20231102	175100	3787010100	53500	53500	53500	53500	0
104	20231102	175000	3787010100	53500	53500	53500	53500	0
105	20231102	174900	3787010100	53500	53500	53500	53500	0
106	20231102	174800	3787010100	53500	53500	53500	53500	0
107	20231102	174700	3787010100	53500	53500	53500	53500	0
108	20231102	174600	3787010100	53500	53500	53500	53500	0
109	20231102	174500	3787010100	53500	53500	53500	53500	0
110	20231102	174400	3787010100	53500	53500	53500	53500	0
111	20231102	174300	3787010100	53500	53500	53500	53500	0
112	20231102	174200	3787010100	53500	53500	53500	53500	0
113	20231102	174100	3787010100	53500	53500	53500	53500	0
114	20231102	174000	3787010100	53500	53500	53500	53500	0
115	20231102	173900	3787010100	53500	53500	53500	53500	0
116	20231102	173800	3787010100	53500	53500	53500	53500	0
117	20231102	173700	3787010100	53500	53500	53500	53500	0
118	20231102	173600	3787010100	53500	53500	53500	53500	0
119	20231102	173500	3787010100	53500	53500	53500	53500	0
120	20231102	173400	3787010100	53500	53500	53500	53500	0
121	20231102	173300	3787010100	53500	53500	53500	53500	0
122	20231102	173200	3787010100	53500	53500	53500	53500	6071
123	20231102	173100	3787010100	53500	53500	53500	53500	0
124	20231102	173000	3787010100	53500	53500	53500	53500	0
125	20231102	172900	3787010100	53500	53500	53500	53500	0
126	20231102	172800	3787010100	53500	53500	53500	53500	0
127	20231102	172700	3787010100	53500	53500	53500	53500	0
128	20231102	172600	3787010100	53500	53500	53500	53500	0
129	20231102	172500	3787010100	53500	53500	53500	53500	0
130	20231102	172400	3787010100	53500	53500	53500	53500	0
131	20231102	172300	3787010100	53500	53500	53500	53500	0
132	20231102	172200	3787010100	53500	53500	53500	53500	0
133	20231102	172100	3787010100	53500	53500	53500	53500	0
134	20231102	172000	3787010100	53500	53500	53500	53500	0
135	20231102	171900	3787010100	53500	53500	53500	53500	0
136	20231102	171800	3787010100	53500	53500	53500	53500	0
137	20231102	171700	3787010100	53500	53500	53500	53500	0
138	20231102	171600	3787010100	53500	53500	53500	53500	0
139	20231102	171500	3787010100	53500	53500	53500	53500	0
140	20231102	171400	3787010100	53500	53500	53500	53500	0
141	20231102	171300	3787010100	53500	53500	53500	53500	0
142	20231102	171200	3787010100	53500	53500	53500	53500	0
143	20231102	171100	3787010100	53500	53500	53500	53500	0
144	20231102	171000	3787010100	53500	53500	53500	53500	0
145	20231102	170900	3787010100	53500	53500	53500	53500	0
146	20231102	170800	3787010100	53500	53500	53500	53500	0
147	20231102	170700	3787010100	53500	53500	53500	53500	0
148	20231102	170600	3787010100	53500	53500	53500	53500	0
149	20231102	170500	3787010100	53500	53500	53500	53500	0
150	20231102	170400	3787010100	53500	53500	53500	53500	0
151	20231102	170300	3787010100	53500	53500	53500	53500	0
152	20231102	170200	3787010100	53500	53500	53500	53500	6071
153	20231102	170100	3787010100	53500	53500	53500	53500	0
154	20231102	170000	3787010100	53500	53500	53500	53500	0
155	20231102	165900	3787010100	53500	53500	53500	53500	0
156	20231102	165800	3787010100	53500	53500	53500	53500	0
157	20231102	165700	3787010100	53500	53500	53500	53500	0
158	20231102	165600	3787010100	53500	53500	53500	53500	0
159	20231102	165500	3787010100	53500	53500	53500	53500	0
160	20231102	165400	3787010100	53500	53500	53500	53500	0
161	20231102	165300	3787010100	53500	53500	53500	53500	0
162	20231102	165200	3787010100	53500	53500	53500	53500	0
163	20231102	165100	3787010100	53500	53500	53500	53500	0
164	20231102	165000	3787010100	53500	53500	53500	53500	0
165	20231102	164900	3787010100	53500	53500	53500	53500	0
166	20231102	164800	3787010100	53500	53500	53500	53500	0
167	20231102	164700	3787010100	53500	53500	53500	53500	0
168	20231102	164600	3787010100	53500	53500	53500	53500	0
169	20231102	164500	3787010100	53500	53500	53500	53500	0
170	20231102	164400	3787010100	53500	53500	53500	53500	0
171	20231102	164300	3787010100	53500	53500	53500	53500	0
172	20231102	164200	3787010100	53500	53500	53500	53500	0
173	20231102	164100	3787010100	53500	53500	53500	53500	0
174	20231102	164000	3787010100	53500	53500	53500	53500	0
175	20231102	163900	3787010100	53500	53500	53500	53500	0
176	20231102	163800	3787010100	53500	53500	53500	53500	0
177	20231102	163700	3787010100	53500	53500	53500	53500	0
178	20231102	163600	3787010100	53500	53500	53500	53500	0
179	20231102	163500	3787010100	53500	53500	53500	53500	0
180	20231102	163400	3787010100	53500	53500	53500	53500	0
181	20231102	163300	3787010100	53500	53500	53500	53500	0
182	20231102	163200	3787010100	53500	53500	53500	53500	6071
183	20231102	163100	3787010100	53500	53500	53500	53500	0
184	20231102	163000	3787010100	53500	53500	53500	53500	0
185	20231102	162900	3787010100	53500	53500	53500	53500	0
186	20231102	162800	3787010100	53500	53500	53500	53500	0
187	20231102	162700	3787010100	53500	53500	53500	53500	0
188	20231102	162600	3787010100	53500	53500	53500	53500	0
189	20231102	162500	3787010100	53500	53500	53500	53500	0
190	20231102	162400	3787010100	53500	53500	53500	53500	0
191	20231102	162300	3787010100	53500	53500	53500	53500	0
192	20231102	162200	3787010100	53500	53500	53500	53500	0
193	20231102	162100	3787010100	53500	53500	53500	53500	0
194	20231102	162000	3787010100	53500	53500	53500	53500	0
195	20231102	161900	3787010100	53500	53500	53500	53500	0
196	20231102	161800	3787010100	53500	53500	53500	53500	0
197	20231102	161700	3787010100	53500	53500	53500	53500	0
198	20231102	161600	3787010100	53500	53500	53500	53500	0
199	20231102	161500	3787010100	53500	53500	53500	53500	0
200	20231102	161400	3787010100	53500	53500	53500	53500	0
201	20231102	161300	3787010100	53500	53500	53500	53500	0
202	20231102	161200	3787010100	53500	53500	53500	53500	0
203	20231102	161100	3787010100	53500	53500	53500	53500	0
204	20231102	161000	3787010100	53500	53500	53500	53500	0
205	20231102	160900	3787010100	53500	53500	53500	53500	0
206	20231102	160800	3787010100	53500	53500	53500	53500	0
207	20231102	160700	3787010100	53500	53500	53500	53500	0
208	20231102	160600	3787010100	53500	53500	53500	53500	0
209	20231102	160500	3787010100	53500	53500	53500	53500	0
210	20231102	160400	3787010100	53500	53500	53500	53500	0
211	20231102	160300	3787010100	53500	53500	53500	53500	0
212	20231102	160200	3787010100	53500	53500	53500	53500	6071
213	20231102	160100	3787010100	53500	53500	53500	53500	0
214	20231102	160000	3787010100	53500	53500	53500	53500	0
215	20231102	155900	3787010100	53500	53500	53500	53500	0
216	20231102	155800	3787010100	53500	53500	53500	53500	0
217	20231102	155700	3787010100	53500	53500	53500	53500	0
218	20231102	155600	3787010100	53500	53500	53500	53500	0
219	20231102	155500	3787010100	53500	53500	53500	53500	0
220	20231102	155400	3787010100	53500	53500	53500	53500	0
221	20231102	155300	3787010100	53500	53500	53500	53500	0
222	20231102	155200	3787010100	53500	53500	53500	53500	0
223	20231102	155100	3787010100	53500	53500	53500	53500	0
224	20231102	155000	3787010100	53500	53500	53500	53500	0
225	20231102	154900	3787010100	53500	53500	53500	53500	0
226	20231102	154800	3787010100	53500	53500	53500	53500	0
227	20231102	154700	3787010100	53500	53500	53500	53500	0
228	20231102	154600	3787010100	53500	53500	53500	53500	0
229	20231102	154500	3787010100	53500	53500	53500	53500	0
230	20231102	154400	3787010100	53500	53500	53500	53500	0
231	20231102	154300	3787010100	53500	53500	53500	53500	0
232	20231102	154200	3787010100	53500	53500	53500	53500	0
233	20231102	154100	3787010100	53500	53500	53500	53500	0
234	20231102	154000	3787010100	53500	53500	53500	53500	0
235	20231102	153900	3787010100	53500	53500	53500	53500	0
236	20231102	153800	3787010100	53500	53500	53500	53500	0
237	20231102	153700	3787010100	53500	53500	53500	53500	0
238	20231102	153600	3787010100	53500	53500	53500	53500	0
239	20231102	153500	3787010100	53500	53500	53500	53500	0
240	20231102	153400	3787010100	53500	53500	53500	53500	0
241	20231102	153300	3787010100	53500	53500	53500	53500	0
242	20231102	153200	3787010100	53500	53500	53500	53500	6071
243	20231102	153100	3787010100	53500	53500	53500	53500	0
244	20231102	153000	3787010100	53500	53500	53500	53500	6071
245	20231102	152900	3462211600	53500	53500	53500	53500	0
246	20231102	152800	3462211600	53500	53500	53500	53500	0
247	20231102	152700	3462211600	53500	53500	53500	53500	0
248	20231102	152600	3462211600	53500	53500	53500	53500	0
249	20231102	152500	3462211600	53500	53500	53500	53500	0
250	20231102	152400	3462211600	53500	53500	53500	53500	0
251	20231102	152300	3462211600	53500	53500	53500	53500	0
252	20231102	152200	3462211600	53500	53500	53500	53500	0
253	20231102	152100	3462211600	53500	53500	53500	53500	0
254	20231102	152000	3462211600	53500	53500	53500	53500	0
255	20231102	151900	3462211600	53500	53700	53700	53500	459
256	20231102	151800	3437608500	53700	53600	53700	53600	159
257	20231102	151700	3429073200	53700	53600	53700	53600	174
258	20231102	151600	3419732600	53700	53600	53700	53600	86
259	20231102	151500	3415117000	53700	53600	53700	53600	154
260	20231102	151400	3406857200	53600	53500	53700	53500	1511
261	20231102	151300	3325855800	53600	53500	53600	53500	214
262	20231102	151200	3314390000	53600	53500	53600	53500	199
263	20231102	151100	3303726200	53500	53500	53600	53500	204
264	20231102	151000	3292803700	53500	53500	53600	53500	85
265	20231102	150900	3288256100	53500	53500	53600	53500	72
266	20231102	150800	3284399700	53500	53500	53500	53500	174
267	20231102	150700	3275090700	53500	53500	53600	53500	83
268	20231102	150600	3270649100	53500	53500	53500	53500	108
269	20231102	150500	3264871100	53600	53600	53600	53600	552
270	20231102	150400	3235283900	53600	53700	53700	53600	119
271	20231102	150300	3228903700	53600	53600	53700	53600	74
272	20231102	150200	3224934900	53600	53600	53700	53600	43
273	20231102	150100	3222628200	53600	53600	53600	53600	10
274	20231102	150000	3222092200	53600	53600	53600	53600	27
275	20231102	145900	3220645000	53600	53600	53600	53600	71
276	20231102	145800	3216839400	53600	53600	53600	53600	167
277	20231102	145700	3207888200	53600	53600	53700	53600	38
278	20231102	145600	3205850400	53600	53700	53700	53600	43
279	20231102	145500	3203545400	53600	53600	53700	53600	24
280	20231102	145400	3202258900	53600	53700	53700	53600	61
281	20231102	145300	3198985400	53600	53600	53700	53600	183
282	20231102	145200	3189176400	53700	53600	53700	53600	35
283	20231102	145100	3187297900	53600	53700	53700	53600	72
284	20231102	145000	3183433400	53600	53600	53700	53600	22
285	20231102	144900	3182253200	53700	53700	53700	53600	92
286	20231102	144800	3177317300	53700	53700	53700	53600	74
287	20231102	144700	3173344300	53700	53700	53700	53600	81
288	20231102	144600	3168996700	53700	53600	53700	53600	94
289	20231102	144500	3163953300	53700	53500	53700	53500	1029
290	20231102	144400	3108799300	53600	53600	53600	53500	59
291	20231102	144300	3105637500	53600	53500	53600	53500	74
292	20231102	144200	3101676800	53600	53600	53600	53500	126
293	20231102	144100	3094923700	53600	53600	53600	53500	83
294	20231102	144000	3090475700	53600	53500	53600	53500	681
295	20231102	143900	3053978100	53500	53500	53600	53500	78
296	20231102	143800	3049800900	53600	53600	53600	53500	48
297	20231102	143700	3047228600	53500	53600	53600	53500	172
298	20231102	143600	3038010200	53600	53500	53600	53500	84
299	20231102	143500	3033513100	53500	53600	53600	53500	44
300	20231102	143400	3031158100	53500	53500	53500	53500	13
301	20231102	143300	3030462600	53600	53500	53600	53500	49
302	20231102	143200	3027840200	53500	53500	53500	53500	10
303	20231102	143100	3027305200	53500	53500	53500	53500	34
304	20231102	143000	3025486200	53500	53600	53600	53500	67
305	20231102	142900	3021900300	53500	53500	53500	53500	8
306	20231102	142800	3021472300	53500	53500	53600	53500	7
307	20231102	142700	3021097700	53500	53500	53500	53500	73
308	20231102	142600	3017192200	53500	53500	53600	53500	14
309	20231102	142500	3016442300	53500	53500	53600	53500	12
310	20231102	142400	3015800200	53500	53500	53600	53500	38
311	20231102	142300	3013766700	53500	53500	53500	53500	71
312	20231102	142200	3009968200	53500	53600	53600	53500	7
313	20231102	142100	3009593500	53500	53600	53600	53500	67
314	20231102	142000	3006008100	53500	53500	53500	53500	43
315	20231102	141900	3003707600	53500	53500	53600	53500	24
316	20231102	141800	3002423100	53500	53500	53500	53500	51
317	20231102	141700	2999694600	53500	53500	53600	53500	161
318	20231102	141600	2991079200	53500	53600	53600	53500	12
319	20231102	141500	2990436900	53500	53400	53600	53400	1818
320	20231102	141400	2893325800	53300	53300	53400	53300	84
321	20231102	141300	2888844500	53400	53300	53400	53300	23
322	20231102	141200	2887617500	53400	53300	53400	53300	30
323	20231102	141100	2886016100	53400	53300	53400	53300	82
324	20231102	141000	2881641100	53400	53400	53400	53300	87
325	20231102	140900	2876999200	53400	53400	53400	53300	113
326	20231102	140800	2870970700	53300	53300	53400	53300	50
327	20231102	140700	2868302400	53300	53300	53400	53300	63
328	20231102	140600	2864944400	53300	53400	53400	53300	60
329	20231102	140500	2861744000	53300	53400	53400	53300	57
330	20231102	140400	2858701500	53300	53300	53400	53300	135
331	20231102	140300	2851497200	53300	53400	53400	53300	172
332	20231102	140200	2842317400	53300	53300	53400	53300	68
333	20231102	140100	2838689800	53400	53300	53400	53300	90
334	20231102	140000	2833887800	53300	53300	53400	53300	19
335	20231102	135900	2832874800	53300	53300	53300	53300	19
336	20231102	135800	2831862100	53300	53300	53400	53300	18
337	20231102	135700	2830901700	53300	53300	53300	53300	67
338	20231102	135600	2827330600	53400	53400	53400	53300	48
339	20231102	135500	2824768000	53300	53300	53300	53300	157
340	20231102	135400	2816399900	53400	53300	53400	53300	103
341	20231102	135300	2810904200	53300	53300	53400	53300	45
342	20231102	135200	2808503600	53300	53400	53500	53300	645
343	20231102	135100	2774060900	53400	53400	53400	53400	140
344	20231102	135000	2766584900	53400	53500	53500	53400	55
345	20231102	134900	2763645300	53400	53400	53400	53400	31
346	20231102	134800	2761989900	53400	53400	53400	53400	8
347	20231102	134700	2761562700	53400	53400	53400	53400	214
348	20231102	134600	2750135100	53400	53500	53500	53400	12
349	20231102	134500	2749494200	53500	53500	53500	53400	329
350	20231102	134400	2731921800	53400	53500	53500	53400	114
351	20231102	134300	2725827400	53500	53400	53500	53400	280
352	20231102	134200	2710849300	53400	53400	53500	53400	47
353	20231102	134100	2708335700	53400	53400	53500	53400	108
354	20231102	134000	2702563800	53400	53400	53500	53400	24
355	20231102	133900	2701280300	53400	53400	53400	53400	23
356	20231102	133800	2700052100	53400	53400	53500	53400	64
357	20231102	133700	2696632500	53400	53500	53500	53400	30
358	20231102	133600	2695030400	53400	53400	53400	53400	10
359	20231102	133500	2694496400	53400	53400	53400	53400	22
360	20231102	133400	2693321600	53400	53400	53400	53400	39
361	20231102	133300	2691239000	53400	53400	53500	53400	25
362	20231102	133200	2689902600	53400	53400	53500	53400	20
363	20231102	133100	2688833400	53500	53400	53500	53400	64
364	20231102	133000	2685414900	53400	53400	53400	53400	33
365	20231102	132900	2683652700	53400	53400	53400	53400	20
366	20231102	132800	2682584700	53400	53400	53500	53400	105
367	20231102	132700	2676971800	53400	53400	53400	53400	20
368	20231102	132600	2675903800	53400	53400	53400	53400	27
369	20231102	132500	2674462000	53500	53400	53500	53400	65
370	20231102	132400	2670989000	53400	53400	53500	53400	88
371	20231102	132300	2666281500	53400	53500	53500	53400	752
372	20231102	132200	2626050000	53500	53500	53500	53500	10
373	20231102	132100	2625515000	53500	53500	53600	53500	67
374	20231102	132000	2621929600	53500	53500	53500	53500	14
375	20231102	131900	2621180600	53500	53500	53500	53500	60
376	20231102	131800	2617970600	53500	53600	53600	53500	67
377	20231102	131700	2614384200	53600	53600	53600	53500	69
378	20231102	131600	2610686100	53500	53500	53500	53500	33
379	20231102	131500	2608920600	53500	53600	53600	53500	582
380	20231102	131400	2577733600	53500	53500	53500	53500	17
381	20231102	131300	2576824100	53600	53500	53600	53500	22
382	20231102	131200	2575646200	53500	53500	53500	53500	53
383	20231102	131100	2572810700	53500	53600	53600	53500	29
384	20231102	131000	2571258300	53500	53500	53500	53500	366
385	20231102	130900	2551677300	53500	53500	53500	53500	28
386	20231102	130800	2550179300	53500	53500	53500	53500	214
387	20231102	130700	2538730300	53500	53500	53500	53500	82
388	20231102	130600	2534343300	53500	53500	53500	53500	17
389	20231102	130500	2533433800	53500	53500	53500	53500	34
390	20231102	130400	2531614800	53600	53500	53600	53500	34
391	20231102	130300	2529794900	53500	53500	53500	53500	101
392	20231102	130200	2524391400	53400	53400	53500	53400	84
393	20231102	130100	2519904300	53500	53500	53500	53500	377
394	20231102	130000	2499734800	53500	53500	53500	53500	28
395	20231102	125900	2498236800	53500	53500	53500	53500	64
396	20231102	125800	2494812800	53500	53500	53500	53400	814
397	20231102	125700	2451265500	53500	53500	53500	53500	1
398	20231102	125600	2451212000	53400	53400	53400	53400	4
399	20231102	125500	2450998400	53400	53500	53500	53400	62
400	20231102	125400	2447684800	53500	53400	53500	53400	107
401	20231102	125300	2441961700	53400	53400	53400	53400	3
402	20231102	125200	2441801500	53400	53400	53400	53400	35
403	20231102	125100	2439932500	53400	53400	53400	53400	2
404	20231102	125000	2439825700	53400	53500	53500	53400	54
405	20231102	124900	2436940000	53500	53400	53500	53400	43
406	20231102	124800	2434642900	53400	53400	53400	53400	25
407	20231102	124700	2433307900	53500	53500	53500	53500	0
408	20231102	124600	2433307900	53500	53500	53500	53400	84
409	20231102	124500	2428815300	53500	53500	53500	53400	242
410	20231102	124400	2415885500	53500	53500	53500	53500	128
411	20231102	124300	2409037500	53500	53500	53500	53500	4
412	20231102	124200	2408823500	53500	53500	53500	53500	48
413	20231102	124100	2406255500	53500	53500	53500	53500	75
414	20231102	124000	2402243000	53500	53500	53500	53500	3
415	20231102	123900	2402082500	53500	53600	53600	53500	60
416	20231102	123800	2398872000	53500	53600	53600	53500	143
417	20231102	123700	2391220600	53500	53500	53600	53500	154
418	20231102	123600	2382981500	53500	53500	53500	53500	234
419	20231102	123500	2370462500	53500	53500	53500	53500	3
420	20231102	123400	2370302000	53500	53700	53700	53500	25
421	20231102	123300	2368962300	53700	53500	53700	53500	73
422	20231102	123200	2365052100	53600	53600	53600	53600	3
423	20231102	123100	2364891300	53600	53600	53700	53600	463
424	20231102	123000	2340071300	53500	53500	53500	53400	109
425	20231102	122900	2334241200	53500	53500	53500	53500	53
426	20231102	122800	2331405700	53500	53500	53500	53500	0
427	20231102	122700	2331405700	53500	53500	53500	53500	3
428	20231102	122600	2331245200	53500	53600	53600	53500	113
429	20231102	122500	2325193200	53500	53500	53500	53500	1794
430	20231102	122400	2229214200	53400	53400	53400	53400	3
431	20231102	122300	2229054000	53400	53400	53400	53400	35
432	20231102	122200	2227185000	53400	53400	53400	53400	158
433	20231102	122100	2218747800	53400	53500	53500	53400	6
434	20231102	122000	2218427300	53500	53400	53500	53400	246
435	20231102	121900	2205289900	53400	53400	53400	53400	83
436	20231102	121800	2200857700	53400	53400	53400	53400	14
437	20231102	121700	2200110100	53500	53500	53500	53500	1
438	20231102	121600	2200056600	53400	53400	53400	53400	94
439	20231102	121500	2195037000	53400	53400	53400	53400	50
440	20231102	121400	2192367000	53400	53400	53400	53400	114
441	20231102	121300	2186279400	53400	53400	53500	53400	42
442	20231102	121200	2184036300	53500	53500	53500	53500	21
443	20231102	121100	2182912800	53500	53400	53500	53400	13
444	20231102	121000	2182217600	53400	53400	53400	53400	49
445	20231102	120900	2179601000	53400	53400	53400	53400	0
446	20231102	120800	2179601000	53400	53500	53500	53400	503
447	20231102	120700	2152690800	53500	53400	53500	53400	173
448	20231102	120600	2143451700	53400	53400	53400	53400	28
449	20231102	120500	2141956500	53400	53400	53400	53400	3
450	20231102	120400	2141796300	53400	53400	53400	53400	26
451	20231102	120300	2140407900	53400	53400	53400	53400	13
452	20231102	120200	2139713700	53400	53400	53400	53400	254
453	20231102	120100	2126150100	53500	53500	53500	53500	9
454	20231102	120000	2125668600	53400	53400	53400	53400	146
455	20231102	115900	2117872200	53400	53400	53400	53400	0
456	20231102	115800	2117872200	53400	53500	53500	53400	15
457	20231102	115700	2117071100	53400	53500	53500	53400	53
458	20231102	115600	2114239400	53500	53500	53500	53500	9
459	20231102	115500	2113757900	53400	53400	53500	53400	27
460	20231102	115400	2112315100	53400	53400	53400	53400	65
461	20231102	115300	2108844100	53400	53500	53500	53400	10
462	20231102	115200	2108309200	53400	53400	53400	53400	3
463	20231102	115100	2108149000	53400	53400	53400	53400	21
464	20231102	115000	2107027600	53400	53400	53400	53400	63
465	20231102	114900	2103663400	53400	53400	53400	53400	4
466	20231102	114800	2103449800	53400	53400	53400	53400	28
467	20231102	114700	2101954600	53400	53400	53400	53400	45
468	20231102	114600	2099551600	53500	53400	53500	53400	121
469	20231102	114500	2093079500	53500	53500	53500	53500	2
470	20231102	114400	2092972500	53400	53400	53500	53400	138
471	20231102	114300	2085602400	53400	53400	53400	53400	332
472	20231102	114200	2067873600	53400	53300	53400	53300	44
473	20231102	114100	2065525400	53300	53300	53300	53300	38
474	20231102	114000	2063500000	53400	53400	53400	53400	1
475	20231102	113900	2063446600	53400	53400	53400	53400	7
476	20231102	113800	2063072800	53400	53400	53500	53400	724
477	20231102	113700	2024383100	53300	53300	53300	53300	48
478	20231102	113600	2021824700	53300	53300	53300	53300	17
479	20231102	113500	2020918600	53300	53400	53400	53300	212
480	20231102	113400	2009597900	53400	53400	53400	53400	35
481	20231102	113300	2007728900	53400	53400	53400	53400	55
482	20231102	113200	2004791900	53400	53400	53400	53400	15
483	20231102	113100	2003990900	53400	53400	53400	53400	38
484	20231102	113000	2001961700	53500	53500	53500	53500	21
485	20231102	112900	2000838200	53400	53400	53400	53400	15
486	20231102	112800	2000037200	53400	53400	53400	53400	73
487	20231102	112700	1996139000	53500	53400	53500	53400	127
488	20231102	112600	1989355200	53400	53400	53400	53300	422
489	20231102	112500	1966820500	53400	53400	53400	53400	14
490	20231102	112400	1966072900	53400	53400	53500	53400	59
491	20231102	112300	1962921400	53400	53400	53400	53400	4
492	20231102	112200	1962707800	53500	53500	53500	53500	1
493	20231102	112100	1962654300	53400	53400	53400	53400	61
494	20231102	112000	1959396900	53400	53500	53500	53400	25
495	20231102	111900	1958059700	53500	53400	53500	53400	24
496	20231102	111800	1956777200	53400	53400	53500	53400	52
497	20231102	111700	1954000200	53400	53400	53400	53400	14
498	20231102	111600	1953252600	53400	53400	53500	53400	215
499	20231102	111500	1941763600	53400	53400	53400	53400	175
500	20231102	111400	1932418600	53400	53400	53400	53400	16
501	20231102	111300	1931564200	53400	53400	53400	53400	15
502	20231102	111200	1930763200	53400	53500	53500	53400	4
503	20231102	111100	1930549500	53400	53500	53500	53400	56
504	20231102	111000	1927559000	53400	53400	53400	53400	4
505	20231102	110900	1927345400	53500	53500	53500	53400	18
506	20231102	110800	1926383800	53400	53500	53500	53400	44
507	20231102	110700	1924033200	53400	53500	53500	53400	726
508	20231102	110600	1885249600	53600	53600	53600	53600	9
509	20231102	110500	1884767200	53500	53500	53500	53500	212
510	20231102	110400	1873425200	53500	53500	53500	53500	3
511	20231102	110300	1873264700	53600	53600	53600	53600	7
512	20231102	110200	1872889500	53600	53500	53600	53500	178
513	20231102	110100	1863357500	53500	53600	53600	53500	170
514	20231102	110000	1854248400	53600	53300	53600	53300	1025
515	20231102	105900	1799497900	53300	53300	53300	53300	9
516	20231102	105800	1799018200	53300	53300	53400	53300	102
517	20231102	105700	1793575400	53300	53300	53300	53300	82
518	20231102	105600	1789204800	53300	53300	53400	53300	18
519	20231102	105500	1788244500	53300	53300	53400	53200	483
520	20231102	105400	1762502900	53200	53300	53300	53200	29
521	20231102	105300	1760958000	53300	53300	53300	53300	259
522	20231102	105200	1747153300	53300	53300	53300	53300	207
523	20231102	105100	1736120200	53300	53300	53300	53200	283
524	20231102	105000	1721039700	53300	53200	53400	53200	605
525	20231102	104900	1688764900	53200	53300	53400	53200	505
526	20231102	104800	1661868300	53300	53300	53400	53300	12
527	20231102	104700	1661228600	53400	53400	53500	53300	217
528	20231102	104600	1649640400	53400	53400	53500	53400	91
529	20231102	104500	1644779500	53400	53400	53400	53400	173
530	20231102	104400	1635541300	53400	53400	53400	53400	10
531	20231102	104300	1635007300	53400	53400	53500	53400	122
532	20231102	104200	1628491500	53400	53400	53500	53400	98
533	20231102	104100	1623257800	53400	53400	53400	53400	57
534	20231102	104000	1620214000	53400	53400	53500	53400	45
535	20231102	103900	1617809000	53400	53400	53400	53400	43
536	20231102	103800	1615512800	53500	53400	53500	53400	10
537	20231102	103700	1614978600	53400	53400	53400	53400	66
538	20231102	103600	1611454200	53400	53600	53600	53400	737
539	20231102	103500	1572024200	53500	53500	53600	53500	16
540	20231102	103400	1571168000	53500	53500	53500	53500	8
541	20231102	103300	1570740000	53500	53500	53600	53500	21
542	20231102	103200	1569616300	53500	53500	53600	53500	49
543	20231102	103100	1566994700	53600	53500	53600	53500	446
544	20231102	103000	1543132700	53500	53600	53700	53500	374
545	20231102	102900	1523083500	53600	53600	53600	53500	782
546	20231102	102800	1481168500	53600	53600	53700	53600	234
547	20231102	102700	1468625200	53600	53600	53700	53600	7
548	20231102	102600	1468249900	53600	53600	53700	53600	117
549	20231102	102500	1461976500	53600	53600	53700	53600	33
550	20231102	102400	1460206800	53600	53600	53600	53600	140
551	20231102	102300	1452702800	53600	53600	53700	53600	83
552	20231102	102200	1448253900	53700	53600	53700	53600	20
553	20231102	102100	1447181400	53600	53600	53700	53600	121
554	20231102	102000	1440685800	53600	53600	53700	53600	19
555	20231102	101900	1439667200	53600	53600	53700	53500	916
556	20231102	101800	1390578000	53600	53600	53600	53600	97
557	20231102	101700	1385378800	53600	53600	53600	53600	139
558	20231102	101600	1377928400	53600	53600	53600	53600	395
559	20231102	101500	1356756400	53500	53500	53600	53500	759
560	20231102	101400	1316128600	53500	53500	53600	53500	58
561	20231102	101300	1313020600	53500	53500	53600	53500	66
562	20231102	101200	1309488700	53500	53400	53600	53400	64
563	20231102	101100	1306063000	53400	53500	53500	53400	207
564	20231102	101000	1294997300	53500	53400	53500	53400	501
565	20231102	100900	1268197200	53400	53400	53400	53400	30
566	20231102	100800	1266595200	53500	53600	53600	53500	900
567	20231102	100700	1218445100	53600	53600	53600	53600	9
568	20231102	100600	1217962700	53500	53600	53600	53500	73
569	20231102	100500	1214053400	53500	53500	53500	53500	14
570	20231102	100400	1213304400	53700	53600	53700	53600	217
571	20231102	100300	1201672100	53600	53600	53600	53500	176
572	20231102	100200	1192247200	53600	53600	53600	53600	296
573	20231102	100100	1176381600	53500	53600	53600	53500	73
574	20231102	100000	1172473800	53600	53600	53600	53500	74
575	20231102	095900	1168512200	53500	53500	53500	53500	271
576	20231102	095800	1154013700	53400	53400	53400	53400	118
577	20231102	095700	1147712500	53400	53500	53500	53400	542
578	20231102	095600	1118767000	53400	53500	53500	53400	135
579	20231102	095500	1111545900	53500	53400	53500	53400	30
580	20231102	095400	1109942100	53400	53500	53500	53400	258
581	20231102	095300	1096159100	53500	53500	53500	53400	51
582	20231102	095200	1093434000	53400	53500	53500	53400	19
583	20231102	095100	1092418900	53500	53500	53500	53500	12
584	20231102	095000	1091776900	53400	53400	53500	53400	296
585	20231102	094900	1075955200	53400	53300	53400	53300	569
586	20231102	094800	1045614000	53300	53200	53300	53200	242
587	20231102	094700	1032735200	53200	53300	53300	53200	95
588	20231102	094600	1027678300	53300	53300	53300	53300	82
589	20231102	094500	1023307700	53300	53100	53300	53100	615
590	20231102	094400	990585400	53100	53300	53300	53100	438
591	20231102	094300	967285100	53200	53300	53300	53200	124
592	20231102	094200	960685400	53200	53300	53400	53200	517
593	20231102	094100	933128200	53300	53300	53400	53300	106
594	20231102	094000	927478100	53300	53400	53400	53300	30
595	20231102	093900	925878800	53300	53400	53400	53300	298
596	20231102	093800	909989900	53300	53400	53400	53200	474
597	20231102	093700	884723700	53500	53700	53700	53200	3372
598	20231102	093600	704546300	53700	53600	53700	53500	1106
599	20231102	093500	645250000	53600	53600	53600	53600	28
600	20231102	093400	643749200	53500	53500	53600	53500	9
601	20231102	093300	643267200	53600	53500	53600	53500	30
602	20231102	093200	641661000	53500	53500	53600	53500	67
603	20231102	093100	638075500	53600	53500	53600	53500	12
604	20231102	093000	637433200	53600	53500	53600	53500	45
605	20231102	092900	635021400	53600	53500	53600	53500	16
606	20231102	092800	634165000	53500	53600	53600	53500	76
607	20231102	092700	630098600	53600	53500	53600	53500	22
608	20231102	092600	628919600	53600	53500	53600	53500	228
609	20231102	092500	616699100	53600	53600	53600	53500	115
610	20231102	092400	610536300	53600	53700	53700	53500	129
611	20231102	092300	603628600	53600	53600	53700	53500	46
612	20231102	092200	601159900	53600	53500	53600	53500	253
613	20231102	092100	587599400	53500	53600	53600	53500	98
614	20231102	092000	582346800	53600	53700	53700	53500	44
615	20231102	091900	579991500	53700	53500	53700	53500	210
616	20231102	091800	568752600	53400	53500	53500	53300	627
617	20231102	091700	535266300	53500	53500	53700	53500	501
618	20231102	091600	508458300	53500	53400	53500	53400	28
619	20231102	091500	506963000	53500	53500	53500	53300	771
620	20231102	091400	465790700	53500	53400	53500	53400	257
621	20231102	091300	452052600	53400	53700	53700	53400	622
622	20231102	091200	418766200	53500	53700	53800	53500	288
623	20231102	091100	403326200	53800	53800	53800	53700	113
624	20231102	091000	397247200	53700	53800	53800	53600	72
625	20231102	090900	393376600	53800	53500	53800	53500	946
626	20231102	090800	342750900	53500	53800	53900	53500	537
627	20231102	090700	313917200	53800	53800	53900	53800	141
628	20231102	090600	306330300	54000	53700	54000	53700	1114
629	20231102	090500	246352100	53500	53500	53600	53500	394
630	20231102	090400	225244100	53600	53500	53600	53500	361
631	20231102	090300	205920000	53500	53800	53800	53500	600
632	20231102	090200	173794700	53900	53700	54000	53700	867
633	20231102	090100	127089900	53700	53400	53700	53400	878
634	20231102	090000	80041300	53400	53700	53700	53400	1492