KissMeData/057050/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193600	679814400	41500	41500	41500	41500	2256
3	20231102	193500	679814400	41500	41500	41500	41500	0
4	20231102	193400	679814400	41500	41500	41500	41500	0
5	20231102	193300	679814400	41500	41500	41500	41500	0
6	20231102	193200	679814400	41500	41500	41500	41500	0
7	20231102	193100	679814400	41500	41500	41500	41500	0
8	20231102	193000	679814400	41500	41500	41500	41500	0
9	20231102	192900	679814400	41500	41500	41500	41500	0
10	20231102	192800	679814400	41500	41500	41500	41500	0
11	20231102	192700	679814400	41500	41500	41500	41500	0
12	20231102	192600	679814400	41500	41500	41500	41500	0
13	20231102	192500	679814400	41500	41500	41500	41500	0
14	20231102	192400	679814400	41500	41500	41500	41500	0
15	20231102	192300	679814400	41500	41500	41500	41500	0
16	20231102	192200	679814400	41500	41500	41500	41500	0
17	20231102	192100	679814400	41500	41500	41500	41500	0
18	20231102	192000	679814400	41500	41500	41500	41500	0
19	20231102	191900	679814400	41500	41500	41500	41500	0
20	20231102	191800	679814400	41500	41500	41500	41500	0
21	20231102	191700	679814400	41500	41500	41500	41500	0
22	20231102	191600	679814400	41500	41500	41500	41500	0
23	20231102	191500	679814400	41500	41500	41500	41500	0
24	20231102	191400	679814400	41500	41500	41500	41500	0
25	20231102	191300	679814400	41500	41500	41500	41500	0
26	20231102	191200	679814400	41500	41500	41500	41500	0
27	20231102	191100	679814400	41500	41500	41500	41500	0
28	20231102	191000	679814400	41500	41500	41500	41500	0
29	20231102	190900	679814400	41500	41500	41500	41500	0
30	20231102	190800	679814400	41500	41500	41500	41500	0
31	20231102	190700	679814400	41500	41500	41500	41500	0
32	20231102	190600	679814400	41500	41500	41500	41500	2256
33	20231102	190500	679814400	41500	41500	41500	41500	0
34	20231102	190400	679814400	41500	41500	41500	41500	0
35	20231102	190300	679814400	41500	41500	41500	41500	0
36	20231102	190200	679814400	41500	41500	41500	41500	0
37	20231102	190100	679814400	41500	41500	41500	41500	0
38	20231102	190000	679814400	41500	41500	41500	41500	0
39	20231102	185900	679814400	41500	41500	41500	41500	0
40	20231102	185800	679814400	41500	41500	41500	41500	0
41	20231102	185700	679814400	41500	41500	41500	41500	0
42	20231102	185600	679814400	41500	41500	41500	41500	0
43	20231102	185500	679814400	41500	41500	41500	41500	0
44	20231102	185400	679814400	41500	41500	41500	41500	0
45	20231102	185300	679814400	41500	41500	41500	41500	0
46	20231102	185200	679814400	41500	41500	41500	41500	0
47	20231102	185100	679814400	41500	41500	41500	41500	0
48	20231102	185000	679814400	41500	41500	41500	41500	0
49	20231102	184900	679814400	41500	41500	41500	41500	0
50	20231102	184800	679814400	41500	41500	41500	41500	0
51	20231102	184700	679814400	41500	41500	41500	41500	0
52	20231102	184600	679814400	41500	41500	41500	41500	0
53	20231102	184500	679814400	41500	41500	41500	41500	0
54	20231102	184400	679814400	41500	41500	41500	41500	0
55	20231102	184300	679814400	41500	41500	41500	41500	0
56	20231102	184200	679814400	41500	41500	41500	41500	0
57	20231102	184100	679814400	41500	41500	41500	41500	0
58	20231102	184000	679814400	41500	41500	41500	41500	0
59	20231102	183900	679814400	41500	41500	41500	41500	0
60	20231102	183800	679814400	41500	41500	41500	41500	0
61	20231102	183700	679814400	41500	41500	41500	41500	0
62	20231102	183600	679814400	41500	41500	41500	41500	2256
63	20231102	183500	679814400	41500	41500	41500	41500	0
64	20231102	183400	679814400	41500	41500	41500	41500	0
65	20231102	183300	679814400	41500	41500	41500	41500	0
66	20231102	183200	679814400	41500	41500	41500	41500	0
67	20231102	183100	679814400	41500	41500	41500	41500	0
68	20231102	183000	679814400	41500	41500	41500	41500	0
69	20231102	182900	679814400	41500	41500	41500	41500	0
70	20231102	182800	679814400	41500	41500	41500	41500	0
71	20231102	182700	679814400	41500	41500	41500	41500	0
72	20231102	182600	679814400	41500	41500	41500	41500	0
73	20231102	182500	679814400	41500	41500	41500	41500	0
74	20231102	182400	679814400	41500	41500	41500	41500	0
75	20231102	182300	679814400	41500	41500	41500	41500	0
76	20231102	182200	679814400	41500	41500	41500	41500	0
77	20231102	182100	679814400	41500	41500	41500	41500	0
78	20231102	182000	679814400	41500	41500	41500	41500	0
79	20231102	181900	679814400	41500	41500	41500	41500	0
80	20231102	181800	679814400	41500	41500	41500	41500	0
81	20231102	181700	679814400	41500	41500	41500	41500	0
82	20231102	181600	679814400	41500	41500	41500	41500	0
83	20231102	181500	679814400	41500	41500	41500	41500	0
84	20231102	181400	679814400	41500	41500	41500	41500	0
85	20231102	181300	679814400	41500	41500	41500	41500	0
86	20231102	181200	679814400	41500	41500	41500	41500	0
87	20231102	181100	679814400	41500	41500	41500	41500	0
88	20231102	181000	679814400	41500	41500	41500	41500	0
89	20231102	180900	679814400	41500	41500	41500	41500	0
90	20231102	180800	679814400	41500	41500	41500	41500	0
91	20231102	180700	679814400	41500	41500	41500	41500	0
92	20231102	180600	679814400	41500	41500	41500	41500	2256
93	20231102	180500	679814400	41500	41500	41500	41500	0
94	20231102	180400	679814400	41500	41500	41500	41500	0
95	20231102	180300	679814400	41500	41500	41500	41500	0
96	20231102	180200	679814400	41500	41500	41500	41500	0
97	20231102	180100	679814400	41500	41500	41500	41500	0
98	20231102	180000	679814400	41500	41500	41500	41500	0
99	20231102	175900	679814400	41500	41500	41500	41500	0
100	20231102	175800	679814400	41500	41500	41500	41500	0
101	20231102	175700	679814400	41500	41500	41500	41500	0
102	20231102	175600	679814400	41500	41500	41500	41500	0
103	20231102	175500	679814400	41500	41500	41500	41500	0
104	20231102	175400	679814400	41500	41500	41500	41500	0
105	20231102	175300	679814400	41500	41500	41500	41500	0
106	20231102	175200	679814400	41500	41500	41500	41500	0
107	20231102	175100	679814400	41500	41500	41500	41500	0
108	20231102	175000	679814400	41500	41500	41500	41500	0
109	20231102	174900	679814400	41500	41500	41500	41500	0
110	20231102	174800	679814400	41500	41500	41500	41500	0
111	20231102	174700	679814400	41500	41500	41500	41500	0
112	20231102	174600	679814400	41500	41500	41500	41500	0
113	20231102	174500	679814400	41500	41500	41500	41500	0
114	20231102	174400	679814400	41500	41500	41500	41500	0
115	20231102	174300	679814400	41500	41500	41500	41500	0
116	20231102	174200	679814400	41500	41500	41500	41500	0
117	20231102	174100	679814400	41500	41500	41500	41500	0
118	20231102	174000	679814400	41500	41500	41500	41500	0
119	20231102	173900	679814400	41500	41500	41500	41500	0
120	20231102	173800	679814400	41500	41500	41500	41500	0
121	20231102	173700	679814400	41500	41500	41500	41500	0
122	20231102	173600	679814400	41500	41500	41500	41500	2256
123	20231102	173500	679814400	41500	41500	41500	41500	0
124	20231102	173400	679814400	41500	41500	41500	41500	0
125	20231102	173300	679814400	41500	41500	41500	41500	0
126	20231102	173200	679814400	41500	41500	41500	41500	0
127	20231102	173100	679814400	41500	41500	41500	41500	0
128	20231102	173000	679814400	41500	41500	41500	41500	0
129	20231102	172900	679814400	41500	41500	41500	41500	0
130	20231102	172800	679814400	41500	41500	41500	41500	0
131	20231102	172700	679814400	41500	41500	41500	41500	0
132	20231102	172600	679814400	41500	41500	41500	41500	0
133	20231102	172500	679814400	41500	41500	41500	41500	0
134	20231102	172400	679814400	41500	41500	41500	41500	0
135	20231102	172300	679814400	41500	41500	41500	41500	0
136	20231102	172200	679814400	41500	41500	41500	41500	0
137	20231102	172100	679814400	41500	41500	41500	41500	0
138	20231102	172000	679814400	41500	41500	41500	41500	0
139	20231102	171900	679814400	41500	41500	41500	41500	0
140	20231102	171800	679814400	41500	41500	41500	41500	0
141	20231102	171700	679814400	41500	41500	41500	41500	0
142	20231102	171600	679814400	41500	41500	41500	41500	0
143	20231102	171500	679814400	41500	41500	41500	41500	0
144	20231102	171400	679814400	41500	41500	41500	41500	0
145	20231102	171300	679814400	41500	41500	41500	41500	0
146	20231102	171200	679814400	41500	41500	41500	41500	0
147	20231102	171100	679814400	41500	41500	41500	41500	0
148	20231102	171000	679814400	41500	41500	41500	41500	0
149	20231102	170900	679814400	41500	41500	41500	41500	0
150	20231102	170800	679814400	41500	41500	41500	41500	0
151	20231102	170700	679814400	41500	41500	41500	41500	0
152	20231102	170600	679814400	41500	41500	41500	41500	2256
153	20231102	170500	679814400	41500	41500	41500	41500	0
154	20231102	170400	679814400	41500	41500	41500	41500	0
155	20231102	170300	679814400	41500	41500	41500	41500	0
156	20231102	170200	679814400	41500	41500	41500	41500	0
157	20231102	170100	679814400	41500	41500	41500	41500	0
158	20231102	170000	679814400	41500	41500	41500	41500	0
159	20231102	165900	679814400	41500	41500	41500	41500	0
160	20231102	165800	679814400	41500	41500	41500	41500	0
161	20231102	165700	679814400	41500	41500	41500	41500	0
162	20231102	165600	679814400	41500	41500	41500	41500	0
163	20231102	165500	679814400	41500	41500	41500	41500	0
164	20231102	165400	679814400	41500	41500	41500	41500	0
165	20231102	165300	679814400	41500	41500	41500	41500	0
166	20231102	165200	679814400	41500	41500	41500	41500	0
167	20231102	165100	679814400	41500	41500	41500	41500	0
168	20231102	165000	679814400	41500	41500	41500	41500	0
169	20231102	164900	679814400	41500	41500	41500	41500	0
170	20231102	164800	679814400	41500	41500	41500	41500	0
171	20231102	164700	679814400	41500	41500	41500	41500	0
172	20231102	164600	679814400	41500	41500	41500	41500	0
173	20231102	164500	679814400	41500	41500	41500	41500	0
174	20231102	164400	679814400	41500	41500	41500	41500	0
175	20231102	164300	679814400	41500	41500	41500	41500	0
176	20231102	164200	679814400	41500	41500	41500	41500	0
177	20231102	164100	679814400	41500	41500	41500	41500	0
178	20231102	164000	679814400	41500	41500	41500	41500	0
179	20231102	163900	679814400	41500	41500	41500	41500	0
180	20231102	163800	679814400	41500	41500	41500	41500	0
181	20231102	163700	679814400	41500	41500	41500	41500	0
182	20231102	163600	679814400	41500	41500	41500	41500	2256
183	20231102	163500	679814400	41500	41500	41500	41500	0
184	20231102	163400	679814400	41500	41500	41500	41500	0
185	20231102	163300	679814400	41500	41500	41500	41500	0
186	20231102	163200	679814400	41500	41500	41500	41500	0
187	20231102	163100	679814400	41500	41500	41500	41500	0
188	20231102	163000	679814400	41500	41500	41500	41500	0
189	20231102	162900	679814400	41500	41500	41500	41500	0
190	20231102	162800	679814400	41500	41500	41500	41500	0
191	20231102	162700	679814400	41500	41500	41500	41500	0
192	20231102	162600	679814400	41500	41500	41500	41500	0
193	20231102	162500	679814400	41500	41500	41500	41500	0
194	20231102	162400	679814400	41500	41500	41500	41500	0
195	20231102	162300	679814400	41500	41500	41500	41500	0
196	20231102	162200	679814400	41500	41500	41500	41500	0
197	20231102	162100	679814400	41500	41500	41500	41500	0
198	20231102	162000	679814400	41500	41500	41500	41500	0
199	20231102	161900	679814400	41500	41500	41500	41500	0
200	20231102	161800	679814400	41500	41500	41500	41500	0
201	20231102	161700	679814400	41500	41500	41500	41500	0
202	20231102	161600	679814400	41500	41500	41500	41500	0
203	20231102	161500	679814400	41500	41500	41500	41500	0
204	20231102	161400	679814400	41500	41500	41500	41500	0
205	20231102	161300	679814400	41500	41500	41500	41500	0
206	20231102	161200	679814400	41500	41500	41500	41500	0
207	20231102	161100	679814400	41500	41500	41500	41500	0
208	20231102	161000	679814400	41500	41500	41500	41500	0
209	20231102	160900	679814400	41500	41500	41500	41500	0
210	20231102	160800	679814400	41500	41500	41500	41500	0
211	20231102	160700	679814400	41500	41500	41500	41500	0
212	20231102	160600	679814400	41500	41500	41500	41500	2256
213	20231102	160500	679814400	41500	41500	41500	41500	0
214	20231102	160400	679814400	41500	41500	41500	41500	0
215	20231102	160300	679814400	41500	41500	41500	41500	0
216	20231102	160200	679814400	41500	41500	41500	41500	0
217	20231102	160100	679814400	41500	41500	41500	41500	0
218	20231102	160000	679814400	41500	41500	41500	41500	0
219	20231102	155900	679814400	41500	41500	41500	41500	0
220	20231102	155800	679814400	41500	41500	41500	41500	0
221	20231102	155700	679814400	41500	41500	41500	41500	0
222	20231102	155600	679814400	41500	41500	41500	41500	0
223	20231102	155500	679814400	41500	41500	41500	41500	0
224	20231102	155400	679814400	41500	41500	41500	41500	0
225	20231102	155300	679814400	41500	41500	41500	41500	0
226	20231102	155200	679814400	41500	41500	41500	41500	0
227	20231102	155100	679814400	41500	41500	41500	41500	0
228	20231102	155000	679814400	41500	41500	41500	41500	0
229	20231102	154900	679814400	41500	41500	41500	41500	0
230	20231102	154800	679814400	41500	41500	41500	41500	0
231	20231102	154700	679814400	41500	41500	41500	41500	0
232	20231102	154600	679814400	41500	41500	41500	41500	0
233	20231102	154500	679814400	41500	41500	41500	41500	0
234	20231102	154400	679814400	41500	41500	41500	41500	0
235	20231102	154300	679814400	41500	41500	41500	41500	0
236	20231102	154200	679814400	41500	41500	41500	41500	0
237	20231102	154100	679814400	41500	41500	41500	41500	0
238	20231102	154000	679814400	41500	41500	41500	41500	0
239	20231102	153900	679814400	41500	41500	41500	41500	0
240	20231102	153800	679814400	41500	41500	41500	41500	0
241	20231102	153700	679814400	41500	41500	41500	41500	0
242	20231102	153600	679814400	41500	41500	41500	41500	2256
243	20231102	153500	679814400	41500	41500	41500	41500	0
244	20231102	153400	679814400	41500	41500	41500	41500	0
245	20231102	153300	679814400	41500	41500	41500	41500	0
246	20231102	153200	679814400	41500	41500	41500	41500	0
247	20231102	153100	679814400	41500	41500	41500	41500	0
248	20231102	153000	679814400	41500	41500	41500	41500	2256
249	20231102	152900	586190400	41700	41700	41700	41700	0
250	20231102	152800	586190400	41700	41700	41700	41700	0
251	20231102	152700	586190400	41700	41700	41700	41700	0
252	20231102	152600	586190400	41700	41700	41700	41700	0
253	20231102	152500	586190400	41700	41700	41700	41700	0
254	20231102	152400	586190400	41700	41700	41700	41700	0
255	20231102	152300	586190400	41700	41700	41700	41700	0
256	20231102	152200	586190400	41700	41700	41700	41700	0
257	20231102	152100	586190400	41700	41700	41700	41700	0
258	20231102	152000	586190400	41700	41700	41700	41700	0
259	20231102	151900	586190400	41700	41450	41700	41450	141
260	20231102	151800	580338700	41500	41600	41600	41500	253
261	20231102	151700	569837500	41550	41550	41600	41550	33
262	20231102	151600	568466050	41600	41650	41650	41550	11
263	20231102	151500	568008450	41650	41650	41650	41650	112
264	20231102	151400	563343650	41600	41650	41700	41600	63
265	20231102	151300	560719450	41650	41550	41650	41500	271
266	20231102	151200	549458000	41500	41500	41500	41500	1
267	20231102	151100	549416500	41550	41500	41550	41500	41
268	20231102	151000	547713700	41500	41500	41500	41500	3
269	20231102	150900	547589200	41500	41500	41500	41500	4
270	20231102	150800	547423200	41500	41550	41550	41500	384
271	20231102	150700	531471300	41550	41550	41550	41550	3
272	20231102	150600	531346650	41550	41550	41550	41550	4
273	20231102	150500	531180450	41600	41550	41600	41550	5
274	20231102	150400	530972650	41550	41550	41550	41550	4
275	20231102	150300	530806450	41550	41600	41600	41550	14
276	20231102	150200	530224200	41600	41550	41600	41550	54
277	20231102	150100	527977950	41550	41550	41550	41550	8
278	20231102	150000	527645550	41550	41550	41550	41550	23
279	20231102	145900	526689900	41550	41550	41600	41550	11
280	20231102	145800	526232650	41550	41550	41550	41550	8
281	20231102	145700	525900250	41550	41550	41550	41550	18
282	20231102	145600	525152350	41550	41600	41600	41550	15
283	20231102	145500	524528550	41550	41550	41550	41500	38
284	20231102	145400	522950400	41550	41500	41550	41500	25
285	20231102	145300	521912150	41500	41500	41500	41500	14
286	20231102	145200	521331150	41500	41550	41550	41500	26
287	20231102	145100	520251300	41500	41600	41600	41500	30
288	20231102	145000	519004500	41500	41550	41600	41500	41
289	20231102	144900	517301200	41500	41500	41500	41500	27
290	20231102	144800	516180700	41500	41500	41700	41500	583
291	20231102	144700	491946300	41500	41500	41500	41500	26
292	20231102	144600	490867300	41500	41500	41500	41500	30
293	20231102	144500	489622300	41500	41500	41500	41500	9
294	20231102	144400	489248800	41500	41500	41500	41500	17
295	20231102	144300	488543300	41550	41500	41550	41500	32
296	20231102	144200	487215100	41500	41500	41500	41500	9
297	20231102	144100	486841600	41500	41500	41550	41500	32
298	20231102	144000	485513100	41500	41550	41550	41500	31
299	20231102	143900	484226350	41500	41500	41500	41500	10
300	20231102	143800	483811350	41500	41500	41550	41500	15
301	20231102	143700	483188750	41500	41600	41600	41500	481
302	20231102	143600	463205500	41550	41550	41550	41550	11
303	20231102	143500	462748450	41550	41550	41550	41550	19
304	20231102	143400	461959000	41550	41600	41600	41550	29
305	20231102	143300	460753750	41550	41550	41550	41550	9
306	20231102	143200	460379800	41550	41550	41600	41550	46
307	20231102	143100	458467200	41550	41550	41550	41550	19
308	20231102	143000	457677750	41550	41550	41550	41550	14
309	20231102	142900	457096050	41550	41600	41600	41550	30
310	20231102	142800	455849300	41550	41550	41550	41550	23
311	20231102	142700	454893650	41550	41550	41550	41550	8
312	20231102	142600	454561250	41600	41550	41600	41550	18
313	20231102	142500	453813300	41550	41550	41550	41550	16
314	20231102	142400	453148500	41550	41550	41550	41550	8
315	20231102	142300	452816100	41550	41550	41550	41550	24
316	20231102	142200	451818900	41550	41550	41550	41550	12
317	20231102	142100	451320300	41550	41550	41550	41550	10
318	20231102	142000	450904800	41550	41550	41550	41550	16
319	20231102	141900	450240000	41550	41550	41550	41550	14
320	20231102	141800	449658300	41550	41550	41550	41550	85
321	20231102	141700	446126550	41550	41550	41550	41550	11
322	20231102	141600	445669500	41550	41550	41550	41550	15
323	20231102	141500	445046250	41550	41600	41600	41550	17
324	20231102	141400	444339750	41550	41550	41550	41550	13
325	20231102	141300	443799600	41600	41550	41600	41550	11
326	20231102	141200	443342450	41550	41550	41550	41550	19
327	20231102	141100	442553000	41550	41550	41550	41550	17
328	20231102	141000	441846650	41550	41550	41550	41550	8
329	20231102	140900	441514250	41550	41550	41550	41550	20
330	20231102	140800	440683250	41550	41550	41550	41550	16
331	20231102	140700	440018450	41550	41550	41550	41550	14
332	20231102	140600	439436750	41550	41550	41550	41550	16
333	20231102	140500	438771950	41550	41550	41550	41550	10
334	20231102	140400	438356450	41550	41550	41550	41550	26
335	20231102	140300	437276150	41550	41550	41550	41550	8
336	20231102	140200	436943750	41550	41550	41550	41550	9
337	20231102	140100	436569800	41550	41550	41550	41550	17
338	20231102	140000	435863450	41550	41550	41550	41550	12
339	20231102	135900	435364850	41550	41600	41600	41550	9
340	20231102	135800	434990750	41550	41550	41550	41550	20
341	20231102	135700	434159750	41550	41550	41550	41550	9
342	20231102	135600	433785800	41600	41550	41600	41550	15
343	20231102	135500	433162450	41550	41550	41550	41550	9
344	20231102	135400	432788500	41550	41550	41550	41550	14
345	20231102	135300	432206800	41550	41550	41550	41550	9
346	20231102	135200	431832850	41550	41550	41600	41550	21
347	20231102	135100	430960250	41550	41550	41550	41550	44
348	20231102	135000	429132050	41550	41550	41550	41550	17
349	20231102	134900	428425700	41550	41550	41550	41550	11
350	20231102	134800	427968650	41550	41600	41600	41550	20
351	20231102	134700	427136850	41550	41550	41550	41550	19
352	20231102	134600	426347400	41550	41550	41600	41550	9
353	20231102	134500	425973400	41550	41550	41550	41550	8
354	20231102	134400	425641000	41550	41550	41550	41550	13
355	20231102	134300	425100850	41550	41550	41550	41550	10
356	20231102	134200	424685350	41550	41550	41600	41550	60
357	20231102	134100	422189850	41550	41550	41550	41550	13
358	20231102	134000	421649700	41550	41550	41550	41550	12
359	20231102	133900	421151100	41550	41550	41600	41550	24
360	20231102	133800	420153350	41550	41550	41550	41550	9
361	20231102	133700	419779400	41550	41550	41550	41550	10
362	20231102	133600	419363900	41550	41550	41550	41550	14
363	20231102	133500	418782200	41550	41550	41550	41550	10
364	20231102	133400	418366700	41550	41600	41600	41550	11
365	20231102	133300	417909550	41600	41600	41600	41550	17
366	20231102	133200	417202900	41550	41550	41550	41550	10
367	20231102	133100	416787400	41550	41550	41600	41550	11
368	20231102	133000	416330250	41550	41550	41550	41550	14
369	20231102	132900	415748550	41550	41600	41600	41550	14
370	20231102	132800	415166650	41550	41550	41600	41550	57
371	20231102	132700	412795800	41550	41550	41550	41550	13
372	20231102	132600	412255650	41550	41550	41550	41550	13
373	20231102	132500	411715500	41550	41550	41550	41550	10
374	20231102	132400	411300000	41550	41550	41550	41550	13
375	20231102	132300	410759850	41550	41550	41550	41550	10
376	20231102	132200	410344350	41550	41550	41600	41550	20
377	20231102	132100	409513300	41550	41550	41550	41550	6
378	20231102	132000	409264000	41550	41550	41550	41550	9
379	20231102	131900	408890050	41550	41550	41550	41550	13
380	20231102	131800	408349900	41550	41550	41600	41550	11
381	20231102	131700	407892700	41600	41550	41600	41550	23
382	20231102	131600	406936400	41550	41600	41600	41550	9
383	20231102	131500	406562400	41550	41600	41650	41550	21
384	20231102	131400	405688400	41550	41550	41600	41550	18
385	20231102	131300	404939950	41550	41550	41550	41550	15
386	20231102	131200	404316700	41550	41600	41600	41550	18
387	20231102	131100	403568100	41600	41550	41600	41550	24
388	20231102	131000	402570050	41550	41550	41600	41550	28
389	20231102	130900	401405950	41550	41550	41600	41550	8
390	20231102	130800	401073350	41650	41550	41650	41550	83
391	20231102	130700	397620200	41550	41650	41650	41550	9
392	20231102	130600	397245450	41650	41650	41650	41650	7
393	20231102	130500	396953900	41650	41650	41700	41650	36
394	20231102	130400	395453650	41650	41700	41700	41650	9
395	20231102	130300	395078750	41650	41650	41650	41650	9
396	20231102	130200	394703900	41650	41600	41650	41600	68
397	20231102	130100	391874750	41600	41600	41600	41600	11
398	20231102	130000	391417150	41600	41650	41650	41600	7
399	20231102	125900	391125850	41650	41600	41650	41600	34
400	20231102	125800	389710550	41600	41600	41600	41600	12
401	20231102	125700	389211350	41600	41600	41600	41600	6
402	20231102	125600	388961750	41600	41600	41650	41600	35
403	20231102	125500	387504750	41600	41650	41650	41600	12
404	20231102	125400	387005100	41650	41650	41650	41650	13
405	20231102	125300	386463650	41650	41650	41700	41650	29
406	20231102	125200	385254950	41650	41650	41650	41650	14
407	20231102	125100	384671850	41650	41650	41650	41550	38
408	20231102	125000	383089950	41600	41600	41650	41550	30
409	20231102	124900	381841350	41550	41600	41600	41550	10
410	20231102	124800	381425750	41650	41550	41650	41550	26
411	20231102	124700	380344550	41550	41600	41650	41550	22
412	20231102	124600	379428850	41600	41600	41600	41550	14
413	20231102	124500	378846700	41600	41550	41600	41550	24
414	20231102	124400	377848950	41550	41600	41650	41550	90
415	20231102	124300	374104350	41550	41550	41550	41550	15
416	20231102	124200	373481100	41550	41550	41550	41550	10
417	20231102	124100	373065600	41550	41550	41600	41550	29
418	20231102	124000	371859800	41550	41550	41550	41550	14
419	20231102	123900	371278100	41550	41550	41550	41550	12
420	20231102	123800	370779500	41550	41550	41600	41550	30
421	20231102	123700	369532150	41550	41550	41550	41550	23
422	20231102	123600	368576500	41550	41550	41550	41550	9
423	20231102	123500	368202550	41550	41550	41600	41550	27
424	20231102	123400	367079850	41550	41550	41600	41550	28
425	20231102	123300	365916100	41550	41550	41550	41550	3
426	20231102	123200	365791450	41550	41600	41600	41550	30
427	20231102	123100	364544100	41550	41550	41550	41550	19
428	20231102	123000	363754650	41550	41550	41550	41550	5
429	20231102	122900	363546900	41550	41550	41650	41550	29
430	20231102	122800	362340550	41550	41550	41600	41550	14
431	20231102	122700	361758800	41550	41550	41600	41550	13
432	20231102	122600	361218600	41550	41600	41650	41550	30
433	20231102	122500	359970350	41600	41550	41600	41550	13
434	20231102	122400	359429750	41600	41600	41600	41600	12
435	20231102	122300	358930550	41600	41600	41650	41600	28
436	20231102	122200	357764900	41600	41550	41650	41550	58
437	20231102	122100	355352000	41550	41550	41550	41550	11
438	20231102	122000	354894950	41550	41550	41600	41550	46
439	20231102	121900	352982100	41550	41600	41600	41550	38
440	20231102	121800	351401550	41550	41550	41600	41550	8
441	20231102	121700	351069100	41550	41550	41600	41550	40
442	20231102	121600	349406250	41550	41550	41550	41550	8
443	20231102	121500	349073850	41550	41550	41550	41550	15
444	20231102	121400	348450600	41550	41550	41600	41550	30
445	20231102	121300	347203250	41550	41550	41550	41550	9
446	20231102	121200	346829300	41550	41550	41600	41550	30
447	20231102	121100	345582200	41550	41600	41600	41550	27
448	20231102	121000	344459550	41550	41600	41600	41550	157
449	20231102	120900	337929000	41600	41600	41600	41600	12
450	20231102	120800	337429800	41600	41600	41650	41600	46
451	20231102	120700	335515150	41600	41600	41600	41600	6
452	20231102	120600	335265550	41600	41600	41650	41600	31
453	20231102	120500	333975300	41600	41650	41650	41600	29
454	20231102	120400	332767850	41600	41600	41600	41600	9
455	20231102	120300	332393450	41600	41600	41600	41600	28
456	20231102	120200	331228650	41600	41600	41650	41600	32
457	20231102	120100	329896400	41600	41600	41650	41600	47
458	20231102	120000	327939700	41600	41600	41600	41600	8
459	20231102	115900	327606900	41600	41650	41650	41600	36
460	20231102	115800	326108300	41600	41600	41600	41600	11
461	20231102	115700	325650700	41600	41600	41600	41600	11
462	20231102	115600	325193100	41600	41650	41650	41600	41
463	20231102	115500	323485900	41600	41600	41600	41600	17
464	20231102	115400	322778700	41600	41600	41600	41600	2
465	20231102	115300	322695500	41600	41600	41600	41600	18
466	20231102	115200	321946700	41650	41600	41650	41600	31
467	20231102	115100	320656250	41600	41600	41600	41600	4
468	20231102	115000	320489850	41650	41650	41650	41650	41
469	20231102	114900	318782200	41650	41650	41700	41650	98
470	20231102	114800	314699650	41650	41650	41650	41600	34
471	20231102	114700	313283950	41600	41600	41650	41600	10
472	20231102	114600	312867900	41700	41600	41700	41600	31
473	20231102	114500	311576050	41650	41650	41650	41600	35
474	20231102	114400	310118600	41600	41600	41600	41600	11
475	20231102	114300	309661000	41600	41600	41650	41600	24
476	20231102	114200	308661750	41600	41600	41600	41600	10
477	20231102	114100	308245750	41600	41650	41650	41600	16
478	20231102	114000	307580050	41650	41600	41650	41600	22
479	20231102	113900	306664000	41600	41600	41600	41600	7
480	20231102	113800	306372800	41600	41650	41650	41600	57
481	20231102	113700	303998900	41650	41600	41650	41600	25
482	20231102	113600	302958050	41600	41650	41650	41600	4
483	20231102	113500	302791600	41600	41600	41600	41600	14
484	20231102	113400	302209200	41600	41600	41650	41600	41
485	20231102	113300	300502050	41600	41650	41650	41600	86
486	20231102	113200	296924050	41650	41650	41650	41650	9
487	20231102	113100	296549200	41650	41650	41700	41600	140
488	20231102	113000	290717400	41650	41600	41650	41600	48
489	20231102	112900	288718850	41600	41600	41650	41600	5
490	20231102	112800	288510750	41600	41600	41650	41600	28
491	20231102	112700	287345000	41650	41600	41650	41600	19
492	20231102	112600	286554400	41600	41600	41600	41600	4
493	20231102	112500	286388000	41600	41600	41650	41600	36
494	20231102	112400	284889000	41600	41600	41650	41600	17
495	20231102	112300	284181600	41600	41600	41600	41600	9
496	20231102	112200	283807200	41600	41600	41650	41600	30
497	20231102	112100	282558350	41600	41600	41600	41600	17
498	20231102	112000	281851150	41650	41600	41650	41600	27
499	20231102	111900	280727750	41600	41600	41650	41600	29
500	20231102	111800	279520500	41600	41600	41650	41600	17
501	20231102	111700	278813100	41600	41650	41650	41600	25
502	20231102	111600	277772250	41650	41600	41650	41600	83
503	20231102	111500	274316050	41600	41600	41600	41600	6
504	20231102	111400	274066450	41600	41600	41600	41600	10
505	20231102	111300	273650450	41600	41600	41650	41600	33
506	20231102	111200	272276600	41600	41600	41600	41600	6
507	20231102	111100	272027000	41600	41600	41600	41600	10
508	20231102	111000	271611000	41600	41650	41650	41600	39
509	20231102	110900	269987500	41600	41600	41600	41600	10
510	20231102	110800	269571500	41600	41600	41600	41600	3
511	20231102	110700	269446700	41600	41600	41650	41600	53
512	20231102	110600	267241100	41600	41650	41650	41600	28
513	20231102	110500	266075150	41650	41650	41650	41600	32
514	20231102	110400	264742750	41650	41650	41700	41650	23
515	20231102	110300	263783950	41650	41650	41650	41650	7
516	20231102	110200	263492400	41650	41650	41650	41650	23
517	20231102	110100	262534450	41650	41650	41750	41650	55
518	20231102	110000	260240850	41650	41700	41700	41600	21
519	20231102	105900	259365650	41700	41550	41700	41550	380
520	20231102	105800	243551850	41550	41550	41600	41550	32
521	20231102	105700	242221200	41550	41550	41550	41550	9
522	20231102	105600	241847250	41550	41550	41600	41550	60
523	20231102	105500	239354050	41550	41550	41600	41550	28
524	20231102	105400	238189800	41550	41550	41550	41550	4
525	20231102	105300	238023600	41550	41550	41600	41550	21
526	20231102	105200	237150800	41550	41600	41600	41550	24
527	20231102	105100	236152750	41550	41550	41550	41550	17
528	20231102	105000	235446400	41550	41550	41550	41550	7
529	20231102	104900	235155550	41550	41550	41600	41550	26
530	20231102	104800	234074400	41550	41550	41550	41550	13
531	20231102	104700	233534250	41550	41550	41550	41550	8
532	20231102	104600	233201850	41550	41600	41600	41550	23
533	20231102	104500	232245300	41550	41550	41550	41550	17
534	20231102	104400	231538950	41550	41550	41550	41550	15
535	20231102	104300	230915700	41550	41600	41600	41550	92
536	20231102	104200	227089400	41600	41550	41600	41550	32
537	20231102	104100	225759500	41550	41550	41550	41550	9
538	20231102	104000	225385550	41550	41550	41600	41550	39
539	20231102	103900	223764250	41550	41550	41550	41550	12
540	20231102	103800	223265650	41550	41650	41650	41550	491
541	20231102	103700	202827400	41650	41700	41700	41650	35
542	20231102	103600	201368850	41650	41650	41650	41650	6
543	20231102	103500	201118950	41650	41650	41650	41650	11
544	20231102	103400	200660800	41650	41700	41700	41650	31
545	20231102	103300	199368800	41650	41650	41700	41650	9
546	20231102	103200	198993900	41650	41650	41650	41650	5
547	20231102	103100	198785650	41650	41650	41700	41650	15
548	20231102	103000	198160850	41650	41650	41700	41650	28
549	20231102	102900	196993800	41650	41700	41700	41650	8
550	20231102	102800	196660400	41650	41650	41700	41650	14
551	20231102	102700	196077250	41700	41650	41700	41650	29
552	20231102	102600	194868550	41650	41650	41700	41650	239
553	20231102	102500	184903050	41650	41650	41650	41650	18
554	20231102	102400	184153350	41650	41650	41700	41650	26
555	20231102	102300	183069600	41700	41650	41700	41650	33
556	20231102	102200	181695100	41650	41650	41650	41650	4
557	20231102	102100	181528500	41650	41650	41700	41650	23
558	20231102	102000	180569750	41650	41700	41700	41650	3
559	20231102	101900	180444700	41650	41650	41650	41650	5
560	20231102	101800	180236450	41650	41650	41700	41650	22
561	20231102	101700	179319300	41650	41650	41650	41650	1
562	20231102	101600	179277650	41650	41650	41650	41650	3
563	20231102	101500	179152700	41650	41650	41700	41650	25
564	20231102	101400	178110600	41650	41650	41650	41650	1
565	20231102	101300	178068950	41700	41700	41700	41650	4
566	20231102	101200	177902200	41650	41650	41700	41650	36
567	20231102	101100	176401400	41650	41650	41650	41650	3
568	20231102	101000	176276450	41650	41650	41650	41650	5
569	20231102	100900	176068200	41650	41700	41700	41650	109
570	20231102	100800	171527450	41650	41700	41700	41650	2
571	20231102	100700	171444100	41650	41650	41650	41650	3
572	20231102	100600	171319150	41650	41650	41700	41650	22
573	20231102	100500	170402000	41650	41650	41650	41650	2
574	20231102	100400	170318700	41650	41650	41650	41650	3
575	20231102	100300	170193750	41600	41650	41700	41600	19
576	20231102	100200	169401700	41650	41650	41650	41600	64
577	20231102	100100	166736250	41600	41600	41600	41600	3
578	20231102	100000	166611450	41600	41600	41650	41600	26
579	20231102	095900	165529000	41600	41650	41700	41600	118
580	20231102	095800	160614750	41650	41650	41650	41650	2
581	20231102	095700	160531450	41650	41700	41700	41650	28
582	20231102	095600	159364400	41650	41650	41650	41650	2
583	20231102	095500	159281100	41650	41650	41650	41650	5
584	20231102	095400	159072850	41650	41650	41700	41650	20
585	20231102	095300	158239000	41650	41650	41650	41650	0
586	20231102	095200	158239000	41650	41650	41650	41650	1
587	20231102	095100	158197350	41650	41650	41700	41650	23
588	20231102	095000	157238550	41650	41650	41650	41650	37
589	20231102	094900	155697500	41600	41600	41650	41600	20
590	20231102	094800	154864850	41650	41650	41650	41650	17
591	20231102	094700	154156800	41650	41650	41650	41600	94
592	20231102	094600	150242600	41650	41700	41700	41650	6
593	20231102	094500	149992650	41700	41700	41750	41700	110
594	20231102	094400	145404800	41700	41700	41700	41700	2
595	20231102	094300	145321400	41700	41700	41700	41700	19
596	20231102	094200	144529100	41750	41700	41750	41700	17
597	20231102	094100	143819850	41700	41700	41700	41700	1
598	20231102	094000	143778150	41750	41700	41750	41700	50
599	20231102	093900	141692950	41700	41700	41700	41700	17
600	20231102	093800	140984050	41650	41650	41650	41650	0
601	20231102	093700	140984050	41650	41650	41650	41650	5
602	20231102	093600	140775800	41700	41750	41750	41650	46
603	20231102	093500	138856700	41700	41650	41700	41600	142
604	20231102	093400	132939050	41600	41750	41750	41600	314
605	20231102	093300	119862250	41800	41850	41850	41800	18
606	20231102	093200	119109000	41800	41800	41800	41800	0
607	20231102	093100	119109000	41800	41850	41850	41750	252
608	20231102	093000	108567250	41900	41900	41900	41900	18
609	20231102	092900	107813050	41900	41850	41900	41850	13
610	20231102	092800	107268400	41900	41900	41900	41850	64
611	20231102	092700	104587150	41900	41900	41900	41850	52
612	20231102	092600	102408450	41850	41850	41900	41850	85
613	20231102	092500	98849950	41800	41850	41850	41800	27
614	20231102	092400	97720250	41800	41850	41850	41700	25
615	20231102	092300	96674900	41700	41700	41700	41700	0
616	20231102	092200	96674900	41700	41850	41850	41700	93
617	20231102	092100	92787350	41700	41800	41900	41700	76
618	20231102	092000	89609150	41700	41700	41700	41700	0
619	20231102	091900	89609150	41700	41700	41700	41700	0
620	20231102	091800	89609150	41700	41900	41900	41700	109
621	20231102	091700	85056750	41900	41900	41900	41900	69
622	20231102	091600	82165650	41950	41850	41950	41850	47
623	20231102	091500	80198150	41700	41900	41900	41700	333
624	20231102	091400	66279950	41900	41900	41950	41900	71
625	20231102	091300	63303950	41950	41950	41950	41950	0
626	20231102	091200	63303950	41950	41950	41950	41750	128
627	20231102	091100	57934750	41950	41950	41950	41950	5
628	20231102	091000	57725000	42000	41950	42000	41950	90
629	20231102	090900	53945450	42000	42000	42000	41950	99
630	20231102	090800	49790600	42000	41950	42000	41950	12
631	20231102	090700	49286650	41950	42000	42200	41950	399
632	20231102	090600	32505900	41950	41800	41950	41750	377
633	20231102	090500	16714350	41800	41800	41800	41750	31
634	20231102	090400	15418700	41750	41700	41800	41700	67
635	20231102	090300	12619050	41700	41850	41850	41700	23
636	20231102	090200	11656800	41700	41700	41700	41700	95
637	20231102	090100	7695300	41650	41700	41900	41650	79
638	20231102	090000	4399300	41700	41900	41900	41700	105