KissMeData/056190/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193500	2495199150	28550	28550	28550	28550	3285
3	20231102	193400	2495199150	28550	28550	28550	28550	0
4	20231102	193300	2495199150	28550	28550	28550	28550	0
5	20231102	193200	2495199150	28550	28550	28550	28550	0
6	20231102	193100	2495199150	28550	28550	28550	28550	0
7	20231102	193000	2495199150	28550	28550	28550	28550	0
8	20231102	192900	2495199150	28550	28550	28550	28550	0
9	20231102	192800	2495199150	28550	28550	28550	28550	0
10	20231102	192700	2495199150	28550	28550	28550	28550	0
11	20231102	192600	2495199150	28550	28550	28550	28550	0
12	20231102	192500	2495199150	28550	28550	28550	28550	0
13	20231102	192400	2495199150	28550	28550	28550	28550	0
14	20231102	192300	2495199150	28550	28550	28550	28550	0
15	20231102	192200	2495199150	28550	28550	28550	28550	0
16	20231102	192100	2495199150	28550	28550	28550	28550	0
17	20231102	192000	2495199150	28550	28550	28550	28550	0
18	20231102	191900	2495199150	28550	28550	28550	28550	0
19	20231102	191800	2495199150	28550	28550	28550	28550	0
20	20231102	191700	2495199150	28550	28550	28550	28550	0
21	20231102	191600	2495199150	28550	28550	28550	28550	0
22	20231102	191500	2495199150	28550	28550	28550	28550	0
23	20231102	191400	2495199150	28550	28550	28550	28550	0
24	20231102	191300	2495199150	28550	28550	28550	28550	0
25	20231102	191200	2495199150	28550	28550	28550	28550	0
26	20231102	191100	2495199150	28550	28550	28550	28550	0
27	20231102	191000	2495199150	28550	28550	28550	28550	0
28	20231102	190900	2495199150	28550	28550	28550	28550	0
29	20231102	190800	2495199150	28550	28550	28550	28550	0
30	20231102	190700	2495199150	28550	28550	28550	28550	0
31	20231102	190600	2495199150	28550	28550	28550	28550	0
32	20231102	190500	2495199150	28550	28550	28550	28550	3285
33	20231102	190400	2495199150	28550	28550	28550	28550	0
34	20231102	190300	2495199150	28550	28550	28550	28550	0
35	20231102	190200	2495199150	28550	28550	28550	28550	0
36	20231102	190100	2495199150	28550	28550	28550	28550	0
37	20231102	190000	2495199150	28550	28550	28550	28550	0
38	20231102	185900	2495199150	28550	28550	28550	28550	0
39	20231102	185800	2495199150	28550	28550	28550	28550	0
40	20231102	185700	2495199150	28550	28550	28550	28550	0
41	20231102	185600	2495199150	28550	28550	28550	28550	0
42	20231102	185500	2495199150	28550	28550	28550	28550	0
43	20231102	185400	2495199150	28550	28550	28550	28550	0
44	20231102	185300	2495199150	28550	28550	28550	28550	0
45	20231102	185200	2495199150	28550	28550	28550	28550	0
46	20231102	185100	2495199150	28550	28550	28550	28550	0
47	20231102	185000	2495199150	28550	28550	28550	28550	0
48	20231102	184900	2495199150	28550	28550	28550	28550	0
49	20231102	184800	2495199150	28550	28550	28550	28550	0
50	20231102	184700	2495199150	28550	28550	28550	28550	0
51	20231102	184600	2495199150	28550	28550	28550	28550	0
52	20231102	184500	2495199150	28550	28550	28550	28550	0
53	20231102	184400	2495199150	28550	28550	28550	28550	0
54	20231102	184300	2495199150	28550	28550	28550	28550	0
55	20231102	184200	2495199150	28550	28550	28550	28550	0
56	20231102	184100	2495199150	28550	28550	28550	28550	0
57	20231102	184000	2495199150	28550	28550	28550	28550	0
58	20231102	183900	2495199150	28550	28550	28550	28550	0
59	20231102	183800	2495199150	28550	28550	28550	28550	0
60	20231102	183700	2495199150	28550	28550	28550	28550	0
61	20231102	183600	2495199150	28550	28550	28550	28550	0
62	20231102	183500	2495199150	28550	28550	28550	28550	3285
63	20231102	183400	2495199150	28550	28550	28550	28550	0
64	20231102	183300	2495199150	28550	28550	28550	28550	0
65	20231102	183200	2495199150	28550	28550	28550	28550	0
66	20231102	183100	2495199150	28550	28550	28550	28550	0
67	20231102	183000	2495199150	28550	28550	28550	28550	0
68	20231102	182900	2495199150	28550	28550	28550	28550	0
69	20231102	182800	2495199150	28550	28550	28550	28550	0
70	20231102	182700	2495199150	28550	28550	28550	28550	0
71	20231102	182600	2495199150	28550	28550	28550	28550	0
72	20231102	182500	2495199150	28550	28550	28550	28550	0
73	20231102	182400	2495199150	28550	28550	28550	28550	0
74	20231102	182300	2495199150	28550	28550	28550	28550	0
75	20231102	182200	2495199150	28550	28550	28550	28550	0
76	20231102	182100	2495199150	28550	28550	28550	28550	0
77	20231102	182000	2495199150	28550	28550	28550	28550	0
78	20231102	181900	2495199150	28550	28550	28550	28550	0
79	20231102	181800	2495199150	28550	28550	28550	28550	0
80	20231102	181700	2495199150	28550	28550	28550	28550	0
81	20231102	181600	2495199150	28550	28550	28550	28550	0
82	20231102	181500	2495199150	28550	28550	28550	28550	0
83	20231102	181400	2495199150	28550	28550	28550	28550	0
84	20231102	181300	2495199150	28550	28550	28550	28550	0
85	20231102	181200	2495199150	28550	28550	28550	28550	0
86	20231102	181100	2495199150	28550	28550	28550	28550	0
87	20231102	181000	2495199150	28550	28550	28550	28550	0
88	20231102	180900	2495199150	28550	28550	28550	28550	0
89	20231102	180800	2495199150	28550	28550	28550	28550	0
90	20231102	180700	2495199150	28550	28550	28550	28550	0
91	20231102	180600	2495199150	28550	28550	28550	28550	0
92	20231102	180500	2495199150	28550	28550	28550	28550	3285
93	20231102	180400	2495199150	28550	28550	28550	28550	0
94	20231102	180300	2495199150	28550	28550	28550	28550	0
95	20231102	180200	2495199150	28550	28550	28550	28550	0
96	20231102	180100	2495199150	28550	28550	28550	28550	0
97	20231102	180000	2495199150	28550	28550	28550	28550	0
98	20231102	175900	2495199150	28550	28550	28550	28550	0
99	20231102	175800	2495199150	28550	28550	28550	28550	0
100	20231102	175700	2495199150	28550	28550	28550	28550	0
101	20231102	175600	2495199150	28550	28550	28550	28550	0
102	20231102	175500	2495199150	28550	28550	28550	28550	0
103	20231102	175400	2495199150	28550	28550	28550	28550	0
104	20231102	175300	2495199150	28550	28550	28550	28550	0
105	20231102	175200	2495199150	28550	28550	28550	28550	0
106	20231102	175100	2495199150	28550	28550	28550	28550	0
107	20231102	175000	2495199150	28550	28550	28550	28550	0
108	20231102	174900	2495199150	28550	28550	28550	28550	0
109	20231102	174800	2495199150	28550	28550	28550	28550	0
110	20231102	174700	2495199150	28550	28550	28550	28550	0
111	20231102	174600	2495199150	28550	28550	28550	28550	0
112	20231102	174500	2495199150	28550	28550	28550	28550	0
113	20231102	174400	2495199150	28550	28550	28550	28550	0
114	20231102	174300	2495199150	28550	28550	28550	28550	0
115	20231102	174200	2495199150	28550	28550	28550	28550	0
116	20231102	174100	2495199150	28550	28550	28550	28550	0
117	20231102	174000	2495199150	28550	28550	28550	28550	0
118	20231102	173900	2495199150	28550	28550	28550	28550	0
119	20231102	173800	2495199150	28550	28550	28550	28550	0
120	20231102	173700	2495199150	28550	28550	28550	28550	0
121	20231102	173600	2495199150	28550	28550	28550	28550	0
122	20231102	173500	2495199150	28550	28550	28550	28550	3285
123	20231102	173400	2495199150	28550	28550	28550	28550	0
124	20231102	173300	2495199150	28550	28550	28550	28550	0
125	20231102	173200	2495199150	28550	28550	28550	28550	0
126	20231102	173100	2495199150	28550	28550	28550	28550	0
127	20231102	173000	2495199150	28550	28550	28550	28550	0
128	20231102	172900	2495199150	28550	28550	28550	28550	0
129	20231102	172800	2495199150	28550	28550	28550	28550	0
130	20231102	172700	2495199150	28550	28550	28550	28550	0
131	20231102	172600	2495199150	28550	28550	28550	28550	0
132	20231102	172500	2495199150	28550	28550	28550	28550	0
133	20231102	172400	2495199150	28550	28550	28550	28550	0
134	20231102	172300	2495199150	28550	28550	28550	28550	0
135	20231102	172200	2495199150	28550	28550	28550	28550	0
136	20231102	172100	2495199150	28550	28550	28550	28550	0
137	20231102	172000	2495199150	28550	28550	28550	28550	0
138	20231102	171900	2495199150	28550	28550	28550	28550	0
139	20231102	171800	2495199150	28550	28550	28550	28550	0
140	20231102	171700	2495199150	28550	28550	28550	28550	0
141	20231102	171600	2495199150	28550	28550	28550	28550	0
142	20231102	171500	2495199150	28550	28550	28550	28550	0
143	20231102	171400	2495199150	28550	28550	28550	28550	0
144	20231102	171300	2495199150	28550	28550	28550	28550	0
145	20231102	171200	2495199150	28550	28550	28550	28550	0
146	20231102	171100	2495199150	28550	28550	28550	28550	0
147	20231102	171000	2495199150	28550	28550	28550	28550	0
148	20231102	170900	2495199150	28550	28550	28550	28550	0
149	20231102	170800	2495199150	28550	28550	28550	28550	0
150	20231102	170700	2495199150	28550	28550	28550	28550	0
151	20231102	170600	2495199150	28550	28550	28550	28550	0
152	20231102	170500	2495199150	28550	28550	28550	28550	3285
153	20231102	170400	2495199150	28550	28550	28550	28550	0
154	20231102	170300	2495199150	28550	28550	28550	28550	0
155	20231102	170200	2495199150	28550	28550	28550	28550	0
156	20231102	170100	2495199150	28550	28550	28550	28550	0
157	20231102	170000	2495199150	28550	28550	28550	28550	0
158	20231102	165900	2495199150	28550	28550	28550	28550	0
159	20231102	165800	2495199150	28550	28550	28550	28550	0
160	20231102	165700	2495199150	28550	28550	28550	28550	0
161	20231102	165600	2495199150	28550	28550	28550	28550	0
162	20231102	165500	2495199150	28550	28550	28550	28550	0
163	20231102	165400	2495199150	28550	28550	28550	28550	0
164	20231102	165300	2495199150	28550	28550	28550	28550	0
165	20231102	165200	2495199150	28550	28550	28550	28550	0
166	20231102	165100	2495199150	28550	28550	28550	28550	0
167	20231102	165000	2495199150	28550	28550	28550	28550	0
168	20231102	164900	2495199150	28550	28550	28550	28550	0
169	20231102	164800	2495199150	28550	28550	28550	28550	0
170	20231102	164700	2495199150	28550	28550	28550	28550	0
171	20231102	164600	2495199150	28550	28550	28550	28550	0
172	20231102	164500	2495199150	28550	28550	28550	28550	0
173	20231102	164400	2495199150	28550	28550	28550	28550	0
174	20231102	164300	2495199150	28550	28550	28550	28550	0
175	20231102	164200	2495199150	28550	28550	28550	28550	0
176	20231102	164100	2495199150	28550	28550	28550	28550	0
177	20231102	164000	2495199150	28550	28550	28550	28550	0
178	20231102	163900	2495199150	28550	28550	28550	28550	0
179	20231102	163800	2495199150	28550	28550	28550	28550	0
180	20231102	163700	2495199150	28550	28550	28550	28550	0
181	20231102	163600	2495199150	28550	28550	28550	28550	0
182	20231102	163500	2495199150	28550	28550	28550	28550	3285
183	20231102	163400	2495199150	28550	28550	28550	28550	0
184	20231102	163300	2495199150	28550	28550	28550	28550	0
185	20231102	163200	2495199150	28550	28550	28550	28550	0
186	20231102	163100	2495199150	28550	28550	28550	28550	0
187	20231102	163000	2495199150	28550	28550	28550	28550	0
188	20231102	162900	2495199150	28550	28550	28550	28550	0
189	20231102	162800	2495199150	28550	28550	28550	28550	0
190	20231102	162700	2495199150	28550	28550	28550	28550	0
191	20231102	162600	2495199150	28550	28550	28550	28550	0
192	20231102	162500	2495199150	28550	28550	28550	28550	0
193	20231102	162400	2495199150	28550	28550	28550	28550	0
194	20231102	162300	2495199150	28550	28550	28550	28550	0
195	20231102	162200	2495199150	28550	28550	28550	28550	0
196	20231102	162100	2495199150	28550	28550	28550	28550	0
197	20231102	162000	2495199150	28550	28550	28550	28550	0
198	20231102	161900	2495199150	28550	28550	28550	28550	0
199	20231102	161800	2495199150	28550	28550	28550	28550	0
200	20231102	161700	2495199150	28550	28550	28550	28550	0
201	20231102	161600	2495199150	28550	28550	28550	28550	0
202	20231102	161500	2495199150	28550	28550	28550	28550	0
203	20231102	161400	2495199150	28550	28550	28550	28550	0
204	20231102	161300	2495199150	28550	28550	28550	28550	0
205	20231102	161200	2495199150	28550	28550	28550	28550	0
206	20231102	161100	2495199150	28550	28550	28550	28550	0
207	20231102	161000	2495199150	28550	28550	28550	28550	0
208	20231102	160900	2495199150	28550	28550	28550	28550	0
209	20231102	160800	2495199150	28550	28550	28550	28550	0
210	20231102	160700	2495199150	28550	28550	28550	28550	0
211	20231102	160600	2495199150	28550	28550	28550	28550	0
212	20231102	160500	2495199150	28550	28550	28550	28550	3285
213	20231102	160400	2495199150	28550	28550	28550	28550	0
214	20231102	160300	2495199150	28550	28550	28550	28550	0
215	20231102	160200	2495199150	28550	28550	28550	28550	0
216	20231102	160100	2495199150	28550	28550	28550	28550	0
217	20231102	160000	2495199150	28550	28550	28550	28550	0
218	20231102	155900	2495199150	28550	28550	28550	28550	0
219	20231102	155800	2495199150	28550	28550	28550	28550	0
220	20231102	155700	2495199150	28550	28550	28550	28550	0
221	20231102	155600	2495199150	28550	28550	28550	28550	0
222	20231102	155500	2495199150	28550	28550	28550	28550	0
223	20231102	155400	2495199150	28550	28550	28550	28550	0
224	20231102	155300	2495199150	28550	28550	28550	28550	0
225	20231102	155200	2495199150	28550	28550	28550	28550	0
226	20231102	155100	2495199150	28550	28550	28550	28550	0
227	20231102	155000	2495199150	28550	28550	28550	28550	0
228	20231102	154900	2495199150	28550	28550	28550	28550	0
229	20231102	154800	2495199150	28550	28550	28550	28550	0
230	20231102	154700	2495199150	28550	28550	28550	28550	0
231	20231102	154600	2495199150	28550	28550	28550	28550	0
232	20231102	154500	2495199150	28550	28550	28550	28550	0
233	20231102	154400	2495199150	28550	28550	28550	28550	0
234	20231102	154300	2495199150	28550	28550	28550	28550	0
235	20231102	154200	2495199150	28550	28550	28550	28550	0
236	20231102	154100	2495199150	28550	28550	28550	28550	0
237	20231102	154000	2495199150	28550	28550	28550	28550	0
238	20231102	153900	2495199150	28550	28550	28550	28550	0
239	20231102	153800	2495199150	28550	28550	28550	28550	0
240	20231102	153700	2495199150	28550	28550	28550	28550	0
241	20231102	153600	2495199150	28550	28550	28550	28550	0
242	20231102	153500	2495199150	28550	28550	28550	28550	3285
243	20231102	153400	2495199150	28550	28550	28550	28550	0
244	20231102	153300	2495199150	28550	28550	28550	28550	0
245	20231102	153200	2495199150	28550	28550	28550	28550	0
246	20231102	153100	2495199150	28550	28550	28550	28550	0
247	20231102	153000	2495199150	28550	28550	28550	28550	3285
248	20231102	152900	2401412400	28550	28550	28550	28550	0
249	20231102	152800	2401412400	28550	28550	28550	28550	0
250	20231102	152700	2401412400	28550	28550	28550	28550	0
251	20231102	152600	2401412400	28550	28550	28550	28550	0
252	20231102	152500	2401412400	28550	28550	28550	28550	0
253	20231102	152400	2401412400	28550	28550	28550	28550	0
254	20231102	152300	2401412400	28550	28550	28550	28550	0
255	20231102	152200	2401412400	28550	28550	28550	28550	0
256	20231102	152100	2401412400	28550	28550	28550	28550	0
257	20231102	152000	2401412400	28550	28550	28550	28550	0
258	20231102	151900	2401412400	28550	28700	28750	28550	2524
259	20231102	151800	2329198150	28700	28700	28700	28650	853
260	20231102	151700	2304724850	28700	28650	28750	28650	299
261	20231102	151600	2296145850	28650	28700	28750	28650	3199
262	20231102	151500	2204281000	28700	28650	28700	28650	294
263	20231102	151400	2195845050	28650	28650	28700	28650	76
264	20231102	151300	2193665000	28650	28700	28700	28600	1183
265	20231102	151200	2159771900	28700	28600	28700	28600	1506
266	20231102	151100	2116666000	28550	28600	28600	28550	137
267	20231102	151000	2112747850	28600	28600	28600	28550	142
268	20231102	150900	2108686700	28600	28600	28600	28550	245
269	20231102	150800	2101679850	28600	28550	28600	28550	36
270	20231102	150700	2100650350	28600	28600	28600	28600	555
271	20231102	150600	2084777350	28600	28600	28600	28550	460
272	20231102	150500	2071621400	28550	28600	28600	28550	43
273	20231102	150400	2070392000	28550	28650	28650	28550	696
274	20231102	150300	2050479300	28650	28650	28650	28600	105
275	20231102	150200	2047471100	28650	28650	28650	28600	473
276	20231102	150100	2033919750	28650	28650	28700	28600	1019
277	20231102	150000	2004725200	28650	28550	28650	28550	1071
278	20231102	145900	1974093150	28550	28600	28600	28550	7
279	20231102	145800	1973893000	28600	28550	28600	28550	12
280	20231102	145700	1973549850	28550	28550	28600	28550	526
281	20231102	145600	1958532050	28550	28600	28600	28550	42
282	20231102	145500	1957331550	28550	28600	28600	28550	46
283	20231102	145400	1956016750	28600	28600	28600	28550	168
284	20231102	145300	1951212000	28550	28550	28550	28550	13
285	20231102	145200	1950840850	28550	28600	28600	28550	26
286	20231102	145100	1950098050	28550	28600	28600	28550	39
287	20231102	145000	1948982700	28550	28550	28600	28550	37
288	20231102	144900	1947925350	28550	28550	28550	28550	14
289	20231102	144800	1947525650	28550	28550	28550	28550	4
290	20231102	144700	1947411450	28550	28600	28600	28550	18
291	20231102	144600	1946897450	28550	28600	28600	28550	21
292	20231102	144500	1946297600	28600	28600	28600	28550	28
293	20231102	144400	1945497350	28550	28550	28550	28500	455
294	20231102	144300	1932507150	28550	28500	28550	28500	973
295	20231102	144200	1904732450	28550	28500	28550	28500	267
296	20231102	144100	1897112750	28500	28500	28500	28500	13
297	20231102	144000	1896742250	28500	28500	28550	28500	195
298	20231102	143900	1891184700	28500	28500	28500	28500	14
299	20231102	143800	1890785700	28500	28500	28500	28500	91
300	20231102	143700	1888192200	28500	28500	28500	28500	14
301	20231102	143600	1887793200	28550	28500	28550	28500	12
302	20231102	143500	1887451150	28500	28550	28550	28500	821
303	20231102	143400	1864016100	28550	28550	28600	28550	34
304	20231102	143300	1863044400	28550	28550	28600	28550	259
305	20231102	143200	1855649900	28550	28600	28600	28550	1160
306	20231102	143100	1822478500	28650	28600	28650	28600	15
307	20231102	143000	1822049450	28600	28650	28650	28600	69
308	20231102	142900	1820073850	28600	28650	28650	28600	89
309	20231102	142800	1817525400	28650	28600	28650	28600	92
310	20231102	142700	1814893350	28650	28600	28650	28600	39
311	20231102	142600	1813776050	28600	28600	28650	28600	380
312	20231102	142500	1802906450	28650	28650	28650	28650	31
313	20231102	142400	1802018300	28650	28650	28650	28600	27
314	20231102	142300	1801244800	28550	28650	28650	28550	54
315	20231102	142200	1799698000	28650	28550	28650	28550	13
316	20231102	142100	1799325650	28650	28600	28650	28600	1005
317	20231102	142000	1770581450	28550	28600	28600	28550	165
318	20231102	141900	1765869950	28550	28600	28600	28550	22
319	20231102	141800	1765240800	28600	28600	28600	28550	32
320	20231102	141700	1764325750	28600	28550	28600	28550	19
321	20231102	141600	1763782400	28600	28550	28600	28550	51
322	20231102	141500	1762323950	28550	28600	28600	28550	2
323	20231102	141400	1762266800	28550	28600	28600	28550	20
324	20231102	141300	1761694900	28550	28600	28600	28550	33
325	20231102	141200	1760751900	28550	28550	28550	28550	1
326	20231102	141100	1760723350	28600	28550	28600	28550	14
327	20231102	141000	1760323100	28600	28600	28600	28600	45
328	20231102	140900	1759036100	28550	28550	28600	28550	13
329	20231102	140800	1758664650	28550	28600	28600	28550	12
330	20231102	140700	1758321500	28600	28600	28650	28600	745
331	20231102	140600	1737014150	28650	28600	28650	28600	41
332	20231102	140500	1735839700	28650	28650	28650	28650	16
333	20231102	140400	1735381300	28650	28600	28650	28550	1471
334	20231102	140300	1693312300	28550	28600	28600	28550	71
335	20231102	140200	1691282300	28600	28550	28600	28550	8
336	20231102	140100	1691053600	28550	28600	28600	28550	17
337	20231102	140000	1690567700	28600	28600	28600	28600	22
338	20231102	135900	1689938500	28550	28550	28550	28550	31
339	20231102	135800	1689053450	28550	28600	28600	28550	529
340	20231102	135700	1673925400	28600	28600	28600	28550	5
341	20231102	135600	1673782500	28550	28600	28600	28550	46
342	20231102	135500	1672467900	28550	28550	28550	28550	34
343	20231102	135400	1671497200	28550	28550	28550	28550	4
344	20231102	135300	1671383000	28600	28550	28600	28550	133
345	20231102	135200	1667585800	28600	28550	28600	28550	76
346	20231102	135100	1665413700	28550	28600	28600	28550	21
347	20231102	135000	1664813150	28600	28550	28600	28550	242
348	20231102	134900	1657894550	28550	28550	28550	28550	5
349	20231102	134800	1657751800	28600	28550	28600	28550	63
350	20231102	134700	1655951400	28550	28550	28550	28550	3
351	20231102	134600	1655865750	28600	28600	28600	28600	12
352	20231102	134500	1655522550	28600	28550	28600	28550	137
353	20231102	134400	1651610200	28550	28600	28600	28550	79
354	20231102	134300	1649351750	28550	28600	28600	28550	37
355	20231102	134200	1648294450	28550	28550	28550	28550	247
356	20231102	134100	1641242600	28600	28600	28600	28600	31
357	20231102	134000	1640356000	28600	28600	28600	28600	25
358	20231102	133900	1639641000	28550	28550	28600	28550	32
359	20231102	133800	1638726100	28550	28550	28550	28550	13
360	20231102	133700	1638354950	28550	28550	28550	28550	4
361	20231102	133600	1638240750	28550	28600	28600	28550	14
362	20231102	133500	1637840400	28600	28550	28600	28550	5
363	20231102	133400	1637697500	28550	28550	28550	28550	51
364	20231102	133300	1636241450	28600	28600	28600	28600	158
365	20231102	133200	1631722650	28550	28550	28600	28550	17
366	20231102	133100	1631237250	28550	28550	28600	28550	3
367	20231102	133000	1631151550	28550	28600	28600	28550	204
368	20231102	132900	1625327250	28550	28600	28600	28550	28
369	20231102	132800	1624526500	28600	28600	28600	28600	1
370	20231102	132700	1624497900	28550	28600	28600	28550	31
371	20231102	132600	1623611850	28550	28550	28550	28550	234
372	20231102	132500	1616931150	28550	28550	28550	28500	36
373	20231102	132400	1615903550	28500	28600	28600	28500	74
374	20231102	132300	1613789550	28550	28550	28550	28550	78
375	20231102	132200	1611562650	28550	28550	28550	28500	1049
376	20231102	132100	1581613900	28550	28550	28550	28550	102
377	20231102	132000	1578701800	28500	28500	28500	28500	3
378	20231102	131900	1578616300	28500	28500	28500	28500	3
379	20231102	131800	1578530800	28500	28500	28500	28500	13
380	20231102	131700	1578160300	28550	28500	28550	28500	4
381	20231102	131600	1578046200	28500	28500	28500	28500	0
382	20231102	131500	1578046200	28500	28500	28500	28500	2
383	20231102	131400	1577989200	28500	28550	28550	28500	2
384	20231102	131300	1577932150	28550	28500	28550	28500	3
385	20231102	131200	1577846600	28500	28500	28500	28500	2
386	20231102	131100	1577789600	28550	28550	28550	28500	477
387	20231102	131000	1564191550	28500	28550	28550	28500	722
388	20231102	130900	1543578650	28500	28500	28500	28500	2
389	20231102	130800	1543521650	28500	28550	28550	28500	4
390	20231102	130700	1543407550	28500	28550	28550	28500	3
391	20231102	130600	1543322000	28550	28500	28550	28500	367
392	20231102	130500	1532844200	28500	28500	28550	28500	55
393	20231102	130400	1531274050	28550	28500	28550	28500	717
394	20231102	130300	1510834500	28500	28450	28500	28450	6
395	20231102	130200	1510663700	28450	28450	28500	28450	368
396	20231102	130100	1500179500	28450	28450	28450	28450	2
397	20231102	130000	1500122600	28450	28450	28450	28450	1
398	20231102	125900	1500094150	28450	28500	28500	28450	2
399	20231102	125800	1500037200	28450	28500	28500	28450	13
400	20231102	125700	1499666850	28450	28450	28450	28450	22
401	20231102	125600	1499040950	28450	28450	28500	28450	4
402	20231102	125500	1498927100	28450	28450	28450	28450	1
403	20231102	125400	1498898650	28500	28500	28500	28500	7
404	20231102	125300	1498699150	28450	28500	28500	28450	250
405	20231102	125200	1491574850	28550	28500	28550	28500	4
406	20231102	125100	1491460800	28500	28500	28550	28500	136
407	20231102	125000	1487584300	28500	28500	28500	28500	506
408	20231102	124900	1473163300	28550	28450	28550	28450	40
409	20231102	124800	1472021400	28450	28500	28500	28450	142
410	20231102	124700	1467974450	28450	28500	28500	28450	28
411	20231102	124600	1467176550	28450	28450	28450	28450	3
412	20231102	124500	1467091200	28500	28450	28500	28450	3
413	20231102	124400	1467005800	28450	28450	28450	28400	21
414	20231102	124300	1466408400	28450	28450	28450	28450	440
415	20231102	124200	1453890400	28400	28400	28400	28400	95
416	20231102	124100	1451192400	28450	28400	28450	28400	47
417	20231102	124000	1449857500	28400	28400	28450	28400	416
418	20231102	123900	1438033450	28400	28500	28500	28400	1166
419	20231102	123800	1404826650	28500	28550	28550	28500	44
420	20231102	123700	1403572600	28500	28500	28500	28500	53
421	20231102	123600	1402062100	28550	28500	28550	28500	37
422	20231102	123500	1401007550	28500	28500	28500	28500	1
423	20231102	123400	1400979050	28550	28500	28550	28500	4
424	20231102	123300	1400865000	28500	28500	28500	28500	13
425	20231102	123200	1400494500	28500	28500	28500	28500	3
426	20231102	123100	1400409000	28500	28550	28550	28500	2
427	20231102	123000	1400351950	28500	28500	28500	28500	119
428	20231102	122900	1396960450	28500	28550	28550	28500	5
429	20231102	122800	1396817850	28500	28500	28500	28500	9
430	20231102	122700	1396561350	28500	28500	28550	28500	89
431	20231102	122600	1394021800	28550	28550	28550	28550	0
432	20231102	122500	1394021800	28550	28500	28550	28500	4
433	20231102	122400	1393907700	28500	28500	28500	28500	2
434	20231102	122300	1393850700	28550	28550	28550	28550	1
435	20231102	122200	1393822150	28500	28500	28500	28500	5
436	20231102	122100	1393679650	28500	28500	28500	28500	11
437	20231102	122000	1393366150	28500	28500	28550	28500	3
438	20231102	121900	1393280600	28500	28500	28550	28500	3
439	20231102	121800	1393195050	28500	28500	28500	28500	1
440	20231102	121700	1393166550	28500	28500	28500	28500	186
441	20231102	121600	1387865550	28500	28550	28550	28500	18
442	20231102	121500	1387352450	28550	28500	28550	28500	7
443	20231102	121400	1387152700	28500	28500	28500	28500	17
444	20231102	121300	1386668200	28500	28500	28550	28500	14
445	20231102	121200	1386269150	28500	28500	28550	28500	13
446	20231102	121100	1385898150	28500	28500	28500	28500	10
447	20231102	121000	1385613150	28500	28500	28500	28400	99
448	20231102	120900	1382798950	28550	28500	28550	28500	130
449	20231102	120800	1379093900	28500	28500	28500	28500	74
450	20231102	120700	1376984900	28500	28500	28500	28500	25
451	20231102	120600	1376272400	28550	28500	28550	28500	94
452	20231102	120500	1373592400	28550	28550	28550	28500	29
453	20231102	120400	1372765300	28550	28550	28550	28550	6
454	20231102	120300	1372594000	28500	28500	28500	28500	0
455	20231102	120200	1372594000	28500	28500	28550	28500	151
456	20231102	120100	1368290450	28500	28500	28500	28500	0
457	20231102	120000	1368290450	28500	28400	28500	28400	143
458	20231102	115900	1364215550	28500	28500	28500	28500	554
459	20231102	115800	1348426550	28550	28400	28550	28400	2
460	20231102	115700	1348369600	28350	28350	28350	28350	2
461	20231102	115600	1348312900	28350	28350	28350	28350	0
462	20231102	115500	1348312900	28350	28350	28500	28350	117
463	20231102	115400	1344981100	28350	28400	28450	28350	3
464	20231102	115300	1344895900	28350	28350	28350	28350	3
465	20231102	115200	1344810850	28350	28400	28400	28350	234
466	20231102	115100	1338165300	28400	28350	28400	28300	256
467	20231102	115000	1330909400	28350	28350	28350	28350	4
468	20231102	114900	1330796000	28350	28400	28400	28350	333
469	20231102	114800	1321342450	28400	28500	28500	28400	1644
470	20231102	114700	1274578500	28500	28500	28500	28450	15
471	20231102	114600	1274151050	28450	28450	28450	28450	1
472	20231102	114500	1274122600	28450	28450	28450	28450	4
473	20231102	114400	1274008800	28500	28450	28500	28450	13
474	20231102	114300	1273638850	28450	28450	28450	28450	3
475	20231102	114200	1273553500	28450	28450	28450	28450	1
476	20231102	114100	1273525050	28500	28450	28500	28450	5
477	20231102	114000	1273382650	28450	28500	28550	28450	446
478	20231102	113900	1260671700	28500	28500	28500	28500	12
479	20231102	113800	1260329700	28500	28500	28500	28500	2
480	20231102	113700	1260272700	28500	28550	28550	28500	2
481	20231102	113600	1260215650	28550	28500	28550	28500	13
482	20231102	113500	1259844650	28550	28500	28550	28500	82
483	20231102	113400	1257503600	28500	28500	28500	28500	1
484	20231102	113300	1257475100	28500	28500	28550	28500	17
485	20231102	113200	1256990550	28500	28500	28500	28500	2
486	20231102	113100	1256933550	28500	28550	28550	28500	5
487	20231102	113000	1256791000	28500	28550	28550	28500	2
488	20231102	112900	1256733950	28500	28500	28500	28500	0
489	20231102	112800	1256733950	28500	28500	28500	28500	15
490	20231102	112700	1256306450	28500	28500	28500	28500	1
491	20231102	112600	1256277950	28500	28500	28600	28500	65
492	20231102	112500	1254425350	28500	28500	28500	28500	1
493	20231102	112400	1254396850	28550	28550	28550	28550	77
494	20231102	112300	1252198500	28500	28500	28500	28500	2
495	20231102	112200	1252141500	28600	28550	28600	28500	1089
496	20231102	112100	1221057100	28600	28550	28600	28550	23
497	20231102	112000	1220399450	28550	28550	28550	28550	24
498	20231102	111900	1219714250	28600	28550	28600	28550	4
499	20231102	111800	1219599950	28600	28550	28600	28550	51
500	20231102	111700	1218142450	28600	28600	28600	28600	10
501	20231102	111600	1217856450	28550	28600	28600	28550	57
502	20231102	111500	1216227700	28600	28600	28600	28550	22
503	20231102	111400	1215598550	28550	28550	28550	28550	13
504	20231102	111300	1215227400	28550	28550	28550	28550	250
505	20231102	111200	1208089900	28550	28600	28600	28550	37
506	20231102	111100	1207032350	28550	28550	28550	28550	0
507	20231102	111000	1207032350	28550	28600	28600	28550	34
508	20231102	110900	1206060000	28550	28600	28600	28550	18
509	20231102	110800	1205545850	28600	28550	28600	28550	101
510	20231102	110700	1202661150	28550	28550	28550	28550	17
511	20231102	110600	1202175800	28550	28550	28550	28550	32
512	20231102	110500	1201262200	28550	28450	28550	28450	1615
513	20231102	110400	1155229250	28450	28500	28500	28450	14
514	20231102	110300	1154830850	28450	28450	28450	28450	1
515	20231102	110200	1154802400	28500	28450	28500	28400	170
516	20231102	110100	1149971400	28450	28450	28500	28450	610
517	20231102	110000	1132616850	28450	28450	28450	28450	2
518	20231102	105900	1132559950	28450	28450	28450	28450	261
519	20231102	105800	1125134500	28450	28450	28450	28450	44
520	20231102	105700	1123882700	28500	28450	28500	28400	742
521	20231102	105600	1102774700	28450	28450	28450	28450	94
522	20231102	105500	1100100400	28450	28500	28500	28450	3
523	20231102	105400	1100014950	28450	28500	28500	28450	1009
524	20231102	105300	1071272950	28500	28500	28500	28500	323
525	20231102	105200	1062067450	28500	28550	28550	28500	61
526	20231102	105100	1060326450	28550	28550	28550	28550	1
527	20231102	105000	1060297900	28500	28550	28550	28500	2
528	20231102	104900	1060240850	28550	28500	28550	28500	6
529	20231102	104800	1060069600	28500	28500	28500	28500	31
530	20231102	104700	1059186100	28500	28500	28500	28500	340
531	20231102	104600	1049496100	28500	28550	28550	28500	96
532	20231102	104500	1046756250	28550	28550	28550	28550	378
533	20231102	104400	1035964350	28600	28550	28600	28550	875
534	20231102	104300	1010980800	28600	28550	28600	28550	2
535	20231102	104200	1010923650	28600	28550	28600	28550	26
536	20231102	104100	1010180100	28550	28600	28600	28550	170
537	20231102	104000	1005318850	28600	28550	28600	28550	28
538	20231102	103900	1004518200	28600	28550	28600	28550	12
539	20231102	103800	1004175550	28550	28550	28550	28550	87
540	20231102	103700	1001691700	28600	28550	28600	28550	418
541	20231102	103600	989757000	28600	28600	28600	28600	60
542	20231102	103500	988041000	28550	28550	28550	28550	163
543	20231102	103400	983387350	28550	28600	28600	28550	235
544	20231102	103300	976676650	28600	28600	28600	28550	10
545	20231102	103200	976390700	28550	28600	28600	28550	41
546	20231102	103100	975219350	28550	28500	28550	28500	41
547	20231102	103000	974049500	28500	28500	28500	28500	44
548	20231102	102900	972795500	28500	28500	28500	28500	149
549	20231102	102800	968549000	28600	28600	28600	28500	1911
550	20231102	102700	913941850	28600	28600	28600	28600	368
551	20231102	102600	903417050	28600	28650	28650	28600	506
552	20231102	102500	888922900	28650	28700	28700	28650	4
553	20231102	102400	888808250	28650	28700	28700	28650	73
554	20231102	102300	886716200	28650	28650	28700	28650	174
555	20231102	102200	881724750	28750	28700	28750	28650	861
556	20231102	102100	857017200	28700	28750	28750	28700	165
557	20231102	102000	852280200	28750	28700	28750	28650	556
558	20231102	101900	836323000	28700	28700	28700	28700	62
559	20231102	101800	834543600	28650	28700	28700	28650	3
560	20231102	101700	834457550	28650	28650	28650	28650	0
561	20231102	101600	834457550	28650	28650	28650	28650	200
562	20231102	101500	828727550	28650	28700	28700	28650	37
563	20231102	101400	827665700	28700	28700	28700	28700	105
564	20231102	101300	824652200	28700	28650	28700	28650	362
565	20231102	101200	814268400	28700	28650	28700	28650	376
566	20231102	101100	803494400	28650	28650	28650	28600	1219
567	20231102	101000	768575350	28650	28650	28650	28600	133
568	20231102	100900	764764950	28650	28650	28650	28650	34
569	20231102	100800	763790850	28600	28600	28600	28600	1
570	20231102	100700	763762250	28650	28650	28650	28650	182
571	20231102	100600	758547950	28600	28600	28650	28550	1140
572	20231102	100500	725943950	28550	28550	28600	28550	113
573	20231102	100400	722716250	28600	28600	28600	28600	30
574	20231102	100300	721858250	28600	28600	28600	28550	41
575	20231102	100200	720686700	28600	28600	28600	28600	0
576	20231102	100100	720686700	28600	28600	28600	28600	49
577	20231102	100000	719285300	28550	28550	28600	28550	30
578	20231102	095900	718428750	28550	28550	28600	28550	101
579	20231102	095800	715541850	28600	28550	28600	28550	24
580	20231102	095700	714855500	28550	28600	28600	28550	38
581	20231102	095600	713769350	28600	28550	28600	28550	4
582	20231102	095500	713655050	28550	28550	28550	28550	6
583	20231102	095400	713483750	28550	28550	28550	28550	10
584	20231102	095300	713198250	28600	28600	28600	28600	3
585	20231102	095200	713112450	28550	28550	28550	28550	20
586	20231102	095100	712541450	28600	28600	28600	28600	14
587	20231102	095000	712141050	28500	28500	28500	28500	1
588	20231102	094900	712112550	28600	28550	28600	28500	351
589	20231102	094800	702093450	28600	28550	28600	28550	2
590	20231102	094700	702036300	28550	28650	28650	28550	108
591	20231102	094600	698948100	28550	28650	28650	28550	69
592	20231102	094500	696975350	28650	28600	28650	28600	1632
593	20231102	094400	650300100	28550	28600	28600	28550	354
594	20231102	094300	640178000	28600	28600	28600	28600	0
595	20231102	094200	640178000	28600	28600	28600	28550	50
596	20231102	094100	638748650	28550	28550	28600	28550	162
597	20231102	094000	634118550	28550	28550	28600	28550	117
598	20231102	093900	630778150	28550	28600	28600	28550	200
599	20231102	093800	625058650	28600	28550	28600	28500	769
600	20231102	093700	603103300	28450	28500	28550	28450	1190
601	20231102	093600	569185150	28450	28500	28500	28450	41
602	20231102	093500	568017200	28500	28500	28500	28450	146
603	20231102	093400	563862400	28500	28500	28500	28450	86
604	20231102	093300	561412600	28500	28500	28500	28500	2
605	20231102	093200	561355600	28500	28500	28500	28500	1
606	20231102	093100	561327100	28500	28500	28500	28450	652
607	20231102	093000	542747100	28550	28550	28550	28550	22
608	20231102	092900	542119000	28550	28550	28550	28550	535
609	20231102	092800	526844750	28550	28550	28550	28500	521
610	20231102	092700	511970800	28550	28550	28550	28500	10
611	20231102	092600	511685700	28500	28500	28500	28450	277
612	20231102	092500	503792400	28450	28600	28650	28450	1732
613	20231102	092400	454275650	28650	28500	28650	28500	1428
614	20231102	092300	413474400	28550	28550	28550	28500	35
615	20231102	092200	412476400	28550	28550	28550	28550	1
616	20231102	092100	412447850	28550	28550	28650	28500	1734
617	20231102	092000	362911250	28500	28600	28600	28500	763
618	20231102	091900	341109450	28600	28650	28650	28600	136
619	20231102	091800	337216700	28650	28650	28650	28600	34
620	20231102	091700	336243200	28600	28600	28600	28550	515
621	20231102	091600	321516050	28600	28600	28600	28600	66
622	20231102	091500	319628450	28600	28600	28600	28600	139
623	20231102	091400	315653050	28550	28550	28550	28550	207
624	20231102	091300	309743200	28550	28600	28600	28550	159
625	20231102	091200	305198300	28650	28500	28650	28450	1089
626	20231102	091100	274161000	28500	28650	28650	28500	276
627	20231102	091000	266288350	28650	28500	28650	28500	120
628	20231102	090900	262861100	28650	28550	28650	28550	464
629	20231102	090800	249597150	28500	28600	28600	28500	319
630	20231102	090700	240495400	28600	28500	28600	28500	610
631	20231102	090600	223089100	28500	28450	28500	28450	448
632	20231102	090500	210337450	28350	28500	28500	28350	316
633	20231102	090400	201375850	28350	28550	28600	28300	1165
634	20231102	090300	168134600	28600	28600	28600	28550	491
635	20231102	090200	154105250	28550	28650	28650	28550	261
636	20231102	090100	146648300	28700	28600	28750	28550	3027
637	20231102	090000	60055950	28550	28500	28600	28500	2106