KissMeData/119610/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201200	1185536150	30600	30600	30600	30600	296
3	20231102	201100	1185536150	30600	30600	30600	30600	0
4	20231102	201000	1185536150	30600	30600	30600	30600	0
5	20231102	200900	1185536150	30600	30600	30600	30600	0
6	20231102	200800	1185536150	30600	30600	30600	30600	0
7	20231102	200700	1185536150	30600	30600	30600	30600	0
8	20231102	200600	1185536150	30600	30600	30600	30600	0
9	20231102	200500	1185536150	30600	30600	30600	30600	0
10	20231102	200400	1185536150	30600	30600	30600	30600	0
11	20231102	200300	1185536150	30600	30600	30600	30600	0
12	20231102	200200	1185536150	30600	30600	30600	30600	0
13	20231102	200100	1185536150	30600	30600	30600	30600	0
14	20231102	200000	1185536150	30600	30600	30600	30600	0
15	20231102	195900	1185536150	30600	30600	30600	30600	0
16	20231102	195800	1185536150	30600	30600	30600	30600	0
17	20231102	195700	1185536150	30600	30600	30600	30600	0
18	20231102	195600	1185536150	30600	30600	30600	30600	0
19	20231102	195500	1185536150	30600	30600	30600	30600	0
20	20231102	195400	1185536150	30600	30600	30600	30600	0
21	20231102	195300	1185536150	30600	30600	30600	30600	0
22	20231102	195200	1185536150	30600	30600	30600	30600	0
23	20231102	195100	1185536150	30600	30600	30600	30600	0
24	20231102	195000	1185536150	30600	30600	30600	30600	0
25	20231102	194900	1185536150	30600	30600	30600	30600	0
26	20231102	194800	1185536150	30600	30600	30600	30600	0
27	20231102	194700	1185536150	30600	30600	30600	30600	0
28	20231102	194600	1185536150	30600	30600	30600	30600	0
29	20231102	194500	1185536150	30600	30600	30600	30600	0
30	20231102	194400	1185536150	30600	30600	30600	30600	0
31	20231102	194300	1185536150	30600	30600	30600	30600	0
32	20231102	194200	1185536150	30600	30600	30600	30600	296
33	20231102	194100	1185536150	30600	30600	30600	30600	0
34	20231102	194000	1185536150	30600	30600	30600	30600	0
35	20231102	193900	1185536150	30600	30600	30600	30600	0
36	20231102	193800	1185536150	30600	30600	30600	30600	0
37	20231102	193700	1185536150	30600	30600	30600	30600	0
38	20231102	193600	1185536150	30600	30600	30600	30600	0
39	20231102	193500	1185536150	30600	30600	30600	30600	0
40	20231102	193400	1185536150	30600	30600	30600	30600	0
41	20231102	193300	1185536150	30600	30600	30600	30600	0
42	20231102	193200	1185536150	30600	30600	30600	30600	0
43	20231102	193100	1185536150	30600	30600	30600	30600	0
44	20231102	193000	1185536150	30600	30600	30600	30600	0
45	20231102	192900	1185536150	30600	30600	30600	30600	0
46	20231102	192800	1185536150	30600	30600	30600	30600	0
47	20231102	192700	1185536150	30600	30600	30600	30600	0
48	20231102	192600	1185536150	30600	30600	30600	30600	0
49	20231102	192500	1185536150	30600	30600	30600	30600	0
50	20231102	192400	1185536150	30600	30600	30600	30600	0
51	20231102	192300	1185536150	30600	30600	30600	30600	0
52	20231102	192200	1185536150	30600	30600	30600	30600	0
53	20231102	192100	1185536150	30600	30600	30600	30600	0
54	20231102	192000	1185536150	30600	30600	30600	30600	0
55	20231102	191900	1185536150	30600	30600	30600	30600	0
56	20231102	191800	1185536150	30600	30600	30600	30600	0
57	20231102	191700	1185536150	30600	30600	30600	30600	0
58	20231102	191600	1185536150	30600	30600	30600	30600	0
59	20231102	191500	1185536150	30600	30600	30600	30600	0
60	20231102	191400	1185536150	30600	30600	30600	30600	0
61	20231102	191300	1185536150	30600	30600	30600	30600	0
62	20231102	191200	1185536150	30600	30600	30600	30600	296
63	20231102	191100	1185536150	30600	30600	30600	30600	0
64	20231102	191000	1185536150	30600	30600	30600	30600	0
65	20231102	190900	1185536150	30600	30600	30600	30600	0
66	20231102	190800	1185536150	30600	30600	30600	30600	0
67	20231102	190700	1185536150	30600	30600	30600	30600	0
68	20231102	190600	1185536150	30600	30600	30600	30600	0
69	20231102	190500	1185536150	30600	30600	30600	30600	0
70	20231102	190400	1185536150	30600	30600	30600	30600	0
71	20231102	190300	1185536150	30600	30600	30600	30600	0
72	20231102	190200	1185536150	30600	30600	30600	30600	0
73	20231102	190100	1185536150	30600	30600	30600	30600	0
74	20231102	190000	1185536150	30600	30600	30600	30600	0
75	20231102	185900	1185536150	30600	30600	30600	30600	0
76	20231102	185800	1185536150	30600	30600	30600	30600	0
77	20231102	185700	1185536150	30600	30600	30600	30600	0
78	20231102	185600	1185536150	30600	30600	30600	30600	0
79	20231102	185500	1185536150	30600	30600	30600	30600	0
80	20231102	185400	1185536150	30600	30600	30600	30600	0
81	20231102	185300	1185536150	30600	30600	30600	30600	0
82	20231102	185200	1185536150	30600	30600	30600	30600	0
83	20231102	185100	1185536150	30600	30600	30600	30600	0
84	20231102	185000	1185536150	30600	30600	30600	30600	0
85	20231102	184900	1185536150	30600	30600	30600	30600	0
86	20231102	184800	1185536150	30600	30600	30600	30600	0
87	20231102	184700	1185536150	30600	30600	30600	30600	0
88	20231102	184600	1185536150	30600	30600	30600	30600	0
89	20231102	184500	1185536150	30600	30600	30600	30600	0
90	20231102	184400	1185536150	30600	30600	30600	30600	0
91	20231102	184300	1185536150	30600	30600	30600	30600	0
92	20231102	184200	1185536150	30600	30600	30600	30600	296
93	20231102	184100	1185536150	30600	30600	30600	30600	0
94	20231102	184000	1185536150	30600	30600	30600	30600	0
95	20231102	183900	1185536150	30600	30600	30600	30600	0
96	20231102	183800	1185536150	30600	30600	30600	30600	0
97	20231102	183700	1185536150	30600	30600	30600	30600	0
98	20231102	183600	1185536150	30600	30600	30600	30600	0
99	20231102	183500	1185536150	30600	30600	30600	30600	0
100	20231102	183400	1185536150	30600	30600	30600	30600	0
101	20231102	183300	1185536150	30600	30600	30600	30600	0
102	20231102	183200	1185536150	30600	30600	30600	30600	0
103	20231102	183100	1185536150	30600	30600	30600	30600	0
104	20231102	183000	1185536150	30600	30600	30600	30600	0
105	20231102	182900	1185536150	30600	30600	30600	30600	0
106	20231102	182800	1185536150	30600	30600	30600	30600	0
107	20231102	182700	1185536150	30600	30600	30600	30600	0
108	20231102	182600	1185536150	30600	30600	30600	30600	0
109	20231102	182500	1185536150	30600	30600	30600	30600	0
110	20231102	182400	1185536150	30600	30600	30600	30600	0
111	20231102	182300	1185536150	30600	30600	30600	30600	0
112	20231102	182200	1185536150	30600	30600	30600	30600	0
113	20231102	182100	1185536150	30600	30600	30600	30600	0
114	20231102	182000	1185536150	30600	30600	30600	30600	0
115	20231102	181900	1185536150	30600	30600	30600	30600	0
116	20231102	181800	1185536150	30600	30600	30600	30600	0
117	20231102	181700	1185536150	30600	30600	30600	30600	0
118	20231102	181600	1185536150	30600	30600	30600	30600	0
119	20231102	181500	1185536150	30600	30600	30600	30600	0
120	20231102	181400	1185536150	30600	30600	30600	30600	0
121	20231102	181300	1185536150	30600	30600	30600	30600	0
122	20231102	181200	1185536150	30600	30600	30600	30600	296
123	20231102	181100	1185536150	30600	30600	30600	30600	0
124	20231102	181000	1185536150	30600	30600	30600	30600	0
125	20231102	180900	1185536150	30600	30600	30600	30600	0
126	20231102	180800	1185536150	30600	30600	30600	30600	0
127	20231102	180700	1185536150	30600	30600	30600	30600	0
128	20231102	180600	1185536150	30600	30600	30600	30600	0
129	20231102	180500	1185536150	30600	30600	30600	30600	0
130	20231102	180400	1185536150	30600	30600	30600	30600	0
131	20231102	180300	1185536150	30600	30600	30600	30600	0
132	20231102	180200	1185536150	30600	30600	30600	30600	0
133	20231102	180100	1185536150	30600	30600	30600	30600	0
134	20231102	180000	1185536150	30600	30600	30600	30600	0
135	20231102	175900	1185536150	30600	30600	30600	30600	0
136	20231102	175800	1185536150	30600	30600	30600	30600	0
137	20231102	175700	1185536150	30600	30600	30600	30600	0
138	20231102	175600	1185536150	30600	30600	30600	30600	0
139	20231102	175500	1185536150	30600	30600	30600	30600	0
140	20231102	175400	1185536150	30600	30600	30600	30600	0
141	20231102	175300	1185536150	30600	30600	30600	30600	0
142	20231102	175200	1185536150	30600	30600	30600	30600	0
143	20231102	175100	1185536150	30600	30600	30600	30600	0
144	20231102	175000	1185536150	30600	30600	30600	30600	0
145	20231102	174900	1185536150	30600	30600	30600	30600	0
146	20231102	174800	1185536150	30600	30600	30600	30600	0
147	20231102	174700	1185536150	30600	30600	30600	30600	0
148	20231102	174600	1185536150	30600	30600	30600	30600	0
149	20231102	174500	1185536150	30600	30600	30600	30600	0
150	20231102	174400	1185536150	30600	30600	30600	30600	0
151	20231102	174300	1185536150	30600	30600	30600	30600	0
152	20231102	174200	1185536150	30600	30600	30600	30600	296
153	20231102	174100	1185536150	30600	30600	30600	30600	0
154	20231102	174000	1185536150	30600	30600	30600	30600	0
155	20231102	173900	1185536150	30600	30600	30600	30600	0
156	20231102	173800	1185536150	30600	30600	30600	30600	0
157	20231102	173700	1185536150	30600	30600	30600	30600	0
158	20231102	173600	1185536150	30600	30600	30600	30600	0
159	20231102	173500	1185536150	30600	30600	30600	30600	0
160	20231102	173400	1185536150	30600	30600	30600	30600	0
161	20231102	173300	1185536150	30600	30600	30600	30600	0
162	20231102	173200	1185536150	30600	30600	30600	30600	0
163	20231102	173100	1185536150	30600	30600	30600	30600	0
164	20231102	173000	1185536150	30600	30600	30600	30600	0
165	20231102	172900	1185536150	30600	30600	30600	30600	0
166	20231102	172800	1185536150	30600	30600	30600	30600	0
167	20231102	172700	1185536150	30600	30600	30600	30600	0
168	20231102	172600	1185536150	30600	30600	30600	30600	0
169	20231102	172500	1185536150	30600	30600	30600	30600	0
170	20231102	172400	1185536150	30600	30600	30600	30600	0
171	20231102	172300	1185536150	30600	30600	30600	30600	0
172	20231102	172200	1185536150	30600	30600	30600	30600	0
173	20231102	172100	1185536150	30600	30600	30600	30600	0
174	20231102	172000	1185536150	30600	30600	30600	30600	0
175	20231102	171900	1185536150	30600	30600	30600	30600	0
176	20231102	171800	1185536150	30600	30600	30600	30600	0
177	20231102	171700	1185536150	30600	30600	30600	30600	0
178	20231102	171600	1185536150	30600	30600	30600	30600	0
179	20231102	171500	1185536150	30600	30600	30600	30600	0
180	20231102	171400	1185536150	30600	30600	30600	30600	0
181	20231102	171300	1185536150	30600	30600	30600	30600	0
182	20231102	171200	1185536150	30600	30600	30600	30600	296
183	20231102	171100	1185536150	30600	30600	30600	30600	0
184	20231102	171000	1185536150	30600	30600	30600	30600	0
185	20231102	170900	1185536150	30600	30600	30600	30600	0
186	20231102	170800	1185536150	30600	30600	30600	30600	0
187	20231102	170700	1185536150	30600	30600	30600	30600	0
188	20231102	170600	1185536150	30600	30600	30600	30600	0
189	20231102	170500	1185536150	30600	30600	30600	30600	0
190	20231102	170400	1185536150	30600	30600	30600	30600	0
191	20231102	170300	1185536150	30600	30600	30600	30600	0
192	20231102	170200	1185536150	30600	30600	30600	30600	0
193	20231102	170100	1185536150	30600	30600	30600	30600	0
194	20231102	170000	1185536150	30600	30600	30600	30600	0
195	20231102	165900	1185536150	30600	30600	30600	30600	0
196	20231102	165800	1185536150	30600	30600	30600	30600	0
197	20231102	165700	1185536150	30600	30600	30600	30600	0
198	20231102	165600	1185536150	30600	30600	30600	30600	0
199	20231102	165500	1185536150	30600	30600	30600	30600	0
200	20231102	165400	1185536150	30600	30600	30600	30600	0
201	20231102	165300	1185536150	30600	30600	30600	30600	0
202	20231102	165200	1185536150	30600	30600	30600	30600	0
203	20231102	165100	1185536150	30600	30600	30600	30600	0
204	20231102	165000	1185536150	30600	30600	30600	30600	0
205	20231102	164900	1185536150	30600	30600	30600	30600	0
206	20231102	164800	1185536150	30600	30600	30600	30600	0
207	20231102	164700	1185536150	30600	30600	30600	30600	0
208	20231102	164600	1185536150	30600	30600	30600	30600	0
209	20231102	164500	1185536150	30600	30600	30600	30600	0
210	20231102	164400	1185536150	30600	30600	30600	30600	0
211	20231102	164300	1185536150	30600	30600	30600	30600	0
212	20231102	164200	1185536150	30600	30600	30600	30600	296
213	20231102	164100	1185536150	30600	30600	30600	30600	0
214	20231102	164000	1185536150	30600	30600	30600	30600	0
215	20231102	163900	1185536150	30600	30600	30600	30600	0
216	20231102	163800	1185536150	30600	30600	30600	30600	0
217	20231102	163700	1185536150	30600	30600	30600	30600	0
218	20231102	163600	1185536150	30600	30600	30600	30600	0
219	20231102	163500	1185536150	30600	30600	30600	30600	0
220	20231102	163400	1185536150	30600	30600	30600	30600	0
221	20231102	163300	1185536150	30600	30600	30600	30600	0
222	20231102	163200	1185536150	30600	30600	30600	30600	0
223	20231102	163100	1185536150	30600	30600	30600	30600	0
224	20231102	163000	1185536150	30600	30600	30600	30600	0
225	20231102	162900	1185536150	30600	30600	30600	30600	0
226	20231102	162800	1185536150	30600	30600	30600	30600	0
227	20231102	162700	1185536150	30600	30600	30600	30600	0
228	20231102	162600	1185536150	30600	30600	30600	30600	0
229	20231102	162500	1185536150	30600	30600	30600	30600	0
230	20231102	162400	1185536150	30600	30600	30600	30600	0
231	20231102	162300	1185536150	30600	30600	30600	30600	0
232	20231102	162200	1185536150	30600	30600	30600	30600	0
233	20231102	162100	1185536150	30600	30600	30600	30600	0
234	20231102	162000	1185536150	30600	30600	30600	30600	0
235	20231102	161900	1185536150	30600	30600	30600	30600	0
236	20231102	161800	1185536150	30600	30600	30600	30600	0
237	20231102	161700	1185536150	30600	30600	30600	30600	0
238	20231102	161600	1185536150	30600	30600	30600	30600	0
239	20231102	161500	1185536150	30600	30600	30600	30600	0
240	20231102	161400	1185536150	30600	30600	30600	30600	0
241	20231102	161300	1185536150	30600	30600	30600	30600	0
242	20231102	161200	1185536150	30600	30600	30600	30600	296
243	20231102	161100	1185536150	30600	30600	30600	30600	0
244	20231102	161000	1185536150	30600	30600	30600	30600	0
245	20231102	160900	1185536150	30600	30600	30600	30600	0
246	20231102	160800	1185536150	30600	30600	30600	30600	0
247	20231102	160700	1185536150	30600	30600	30600	30600	0
248	20231102	160600	1185536150	30600	30600	30600	30600	0
249	20231102	160500	1185536150	30600	30600	30600	30600	0
250	20231102	160400	1185536150	30600	30600	30600	30600	0
251	20231102	160300	1185536150	30600	30600	30600	30600	0
252	20231102	160200	1185536150	30600	30600	30600	30600	0
253	20231102	160100	1185536150	30600	30600	30600	30600	0
254	20231102	160000	1185536150	30600	30600	30600	30600	0
255	20231102	155900	1185536150	30600	30600	30600	30600	0
256	20231102	155800	1185536150	30600	30600	30600	30600	0
257	20231102	155700	1185536150	30600	30600	30600	30600	0
258	20231102	155600	1185536150	30600	30600	30600	30600	0
259	20231102	155500	1185536150	30600	30600	30600	30600	0
260	20231102	155400	1185536150	30600	30600	30600	30600	0
261	20231102	155300	1185536150	30600	30600	30600	30600	0
262	20231102	155200	1185536150	30600	30600	30600	30600	0
263	20231102	155100	1185536150	30600	30600	30600	30600	0
264	20231102	155000	1185536150	30600	30600	30600	30600	0
265	20231102	154900	1185536150	30600	30600	30600	30600	0
266	20231102	154800	1185536150	30600	30600	30600	30600	0
267	20231102	154700	1185536150	30600	30600	30600	30600	0
268	20231102	154600	1185536150	30600	30600	30600	30600	0
269	20231102	154500	1185536150	30600	30600	30600	30600	0
270	20231102	154400	1185536150	30600	30600	30600	30600	0
271	20231102	154300	1185536150	30600	30600	30600	30600	0
272	20231102	154200	1185536150	30600	30600	30600	30600	296
273	20231102	154100	1185536150	30600	30600	30600	30600	0
274	20231102	154000	1185536150	30600	30600	30600	30600	0
275	20231102	153900	1185536150	30600	30600	30600	30600	0
276	20231102	153800	1185536150	30600	30600	30600	30600	0
277	20231102	153700	1185536150	30600	30600	30600	30600	0
278	20231102	153600	1185536150	30600	30600	30600	30600	0
279	20231102	153500	1185536150	30600	30600	30600	30600	0
280	20231102	153400	1185536150	30600	30600	30600	30600	0
281	20231102	153300	1185536150	30600	30600	30600	30600	0
282	20231102	153200	1185536150	30600	30600	30600	30600	0
283	20231102	153100	1185536150	30600	30600	30600	30600	0
284	20231102	153000	1185536150	30600	30600	30600	30600	296
285	20231102	152900	1176478550	30800	30800	30800	30800	0
286	20231102	152800	1176478550	30800	30800	30800	30800	0
287	20231102	152700	1176478550	30800	30800	30800	30800	0
288	20231102	152600	1176478550	30800	30800	30800	30800	0
289	20231102	152500	1176478550	30800	30800	30800	30800	0
290	20231102	152400	1176478550	30800	30800	30800	30800	0
291	20231102	152300	1176478550	30800	30800	30800	30800	0
292	20231102	152200	1176478550	30800	30800	30800	30800	0
293	20231102	152100	1176478550	30800	30800	30800	30800	0
294	20231102	152000	1176478550	30800	30800	30800	30800	0
295	20231102	151900	1176478550	30800	30800	30800	30600	118
296	20231102	151800	1172859600	30800	30650	30800	30650	2
297	20231102	151700	1172798150	30750	30650	30750	30500	388
298	20231102	151600	1160881650	30750	30650	30750	30650	92
299	20231102	151500	1158055400	30650	30700	30700	30600	53
300	20231102	151400	1156432350	30700	30700	30700	30700	16
301	20231102	151300	1155941150	30600	30650	30700	30600	103
302	20231102	151200	1152785750	30650	30700	30700	30650	10
303	20231102	151100	1152479000	30500	30700	30700	30500	60
304	20231102	151000	1150642000	30650	30550	30650	30500	80
305	20231102	150900	1148195500	30650	30650	30650	30550	89
306	20231102	150800	1145472550	30700	30700	30700	30600	35
307	20231102	150700	1144400150	30600	30600	30600	30550	246
308	20231102	150600	1136876300	30600	30650	30650	30600	42
309	20231102	150500	1135590650	30700	30650	30700	30650	23
310	20231102	150400	1134885600	30650	30650	30700	30600	82
311	20231102	150300	1132373350	30650	30700	30700	30650	102
312	20231102	150200	1129243550	30700	30700	30700	30650	38
313	20231102	150100	1128077900	30700	30650	30700	30550	97
314	20231102	150000	1125106950	30650	30650	30700	30650	47
315	20231102	145900	1123666100	30700	30700	30700	30700	26
316	20231102	145800	1122867900	30650	30700	30700	30650	394
317	20231102	145700	1110775450	30700	30600	30700	30600	36
318	20231102	145600	1109672250	30700	30700	30700	30650	103
319	20231102	145500	1106511950	30700	30700	30700	30600	87
320	20231102	145400	1103846100	30700	30650	30700	30600	59
321	20231102	145300	1102037600	30650	30600	30700	30600	77
322	20231102	145200	1099678450	30650	30700	30700	30600	190
323	20231102	145100	1093860450	30650	30650	30700	30650	95
324	20231102	145000	1090946950	30650	30700	30700	30650	35
325	20231102	144900	1089872600	30700	30650	30700	30650	119
326	20231102	144800	1086223700	30650	30700	30700	30650	61
327	20231102	144700	1084351100	30750	30700	30750	30700	59
328	20231102	144600	1082538950	30700	30650	30700	30600	142
329	20231102	144500	1078185900	30750	30700	30750	30650	41
330	20231102	144400	1076926800	30650	30750	30750	30650	93
331	20231102	144300	1074070750	30750	30800	30800	30600	162
332	20231102	144200	1069098350	30800	30850	30900	30750	165
333	20231102	144100	1064009800	30800	30800	30850	30750	62
334	20231102	144000	1062100750	30850	30800	30850	30800	90
335	20231102	143900	1059325950	30850	30900	30900	30850	99
336	20231102	143800	1056270400	30850	30850	30900	30850	109
337	20231102	143700	1052903300	30900	30800	30900	30800	148
338	20231102	143600	1048335050	30900	30850	30900	30800	817
339	20231102	143500	1023123150	30850	30700	30850	30650	723
340	20231102	143400	1000880700	30650	30650	30700	30600	131
341	20231102	143300	996865350	30650	30700	30700	30600	48
342	20231102	143200	995393900	30650	30700	30700	30600	65
343	20231102	143100	993401350	30650	30650	30700	30600	108
344	20231102	143000	990092650	30650	30600	30650	30600	359
345	20231102	142900	979095100	30600	30600	30650	30550	56
346	20231102	142800	977382200	30650	30600	30650	30550	89
347	20231102	142700	974656900	30600	30650	30650	30550	67
348	20231102	142600	972608350	30650	30600	30650	30550	78
349	20231102	142500	970221250	30650	30650	30650	30650	110
350	20231102	142400	966849750	30650	30700	30700	30600	133
351	20231102	142300	962775050	30650	30700	30700	30650	49
352	20231102	142200	961271600	30700	30650	30700	30600	120
353	20231102	142100	957591100	30650	30600	30650	30600	91
354	20231102	142000	954805400	30650	30650	30700	30650	69
355	20231102	141900	952688850	30700	30650	30700	30650	84
356	20231102	141800	950112050	30700	30700	30700	30600	71
357	20231102	141700	947934900	30700	30700	30750	30700	46
358	20231102	141600	946521550	30700	30700	30750	30700	79
359	20231102	141500	944096050	30700	30650	30700	30600	114
360	20231102	141400	940603150	30650	30700	30700	30650	52
361	20231102	141300	939006800	30700	30750	30750	30700	91
362	20231102	141200	936210250	30700	30650	30750	30650	63
363	20231102	141100	934277650	30700	30700	30750	30650	106
364	20231102	141000	931022650	30700	30600	30700	30600	70
365	20231102	140900	928875600	30600	30600	30700	30600	93
366	20231102	140800	926025950	30700	30650	30700	30600	85
367	20231102	140700	923418550	30650	30650	30700	30600	68
368	20231102	140600	921334450	30650	30600	30650	30600	64
369	20231102	140500	919373850	30650	30700	30750	30600	122
370	20231102	140400	915631450	30650	30700	30700	30650	61
371	20231102	140300	913760450	30700	30700	30700	30650	71
372	20231102	140200	911581500	30650	30750	30750	30650	100
373	20231102	140100	908511250	30750	30700	30750	30700	58
374	20231102	140000	906729500	30700	30700	30700	30650	59
375	20231102	135900	904920600	30700	30650	30700	30600	83
376	20231102	135800	902376750	30650	30750	30750	30650	70
377	20231102	135700	900227200	30750	30650	30750	30650	103
378	20231102	135600	897065950	30650	30750	30750	30650	48
379	20231102	135500	895592950	30700	30750	30750	30650	98
380	20231102	135400	892585550	30750	30700	30750	30700	50
381	20231102	135300	891049050	30700	30750	30750	30650	124
382	20231102	135200	887244100	30700	30650	30700	30650	80
383	20231102	135100	884789900	30700	30700	30750	30650	84
384	20231102	135000	882211850	30650	30650	30700	30650	97
385	20231102	134900	879237400	30650	30700	30700	30650	93
386	20231102	134800	876383950	30700	30650	30700	30650	101
387	20231102	134700	873285900	30650	30700	30700	30650	67
388	20231102	134600	871230700	30750	30750	30750	30700	61
389	20231102	134500	869356650	30700	30700	30700	30700	83
390	20231102	134400	866808550	30700	30700	30700	30650	72
391	20231102	134300	864599800	30700	30700	30700	30650	66
392	20231102	134200	862574350	30700	30700	30750	30700	82
393	20231102	134100	860056700	30600	30700	30700	30600	70
394	20231102	134000	857910600	30650	30700	30700	30650	100
395	20231102	133900	854842600	30700	30700	30700	30600	89
396	20231102	133800	852112100	30650	30700	30700	30650	73
397	20231102	133700	849872800	30700	30750	30750	30650	68
398	20231102	133600	847783850	30700	30700	30750	30700	85
399	20231102	133500	845174150	30700	30650	30700	30600	61
400	20231102	133400	843305050	30700	30600	30750	30600	132
401	20231102	133300	839252050	30650	30700	30700	30600	80
402	20231102	133200	836800750	30700	30650	30700	30650	46
403	20231102	133100	835389600	30650	30650	30700	30650	88
404	20231102	133000	832692050	30650	30650	30700	30600	77
405	20231102	132900	830332800	30700	30700	30700	30650	54
406	20231102	132800	828675750	30650	30650	30700	30650	83
407	20231102	132700	826131500	30650	30700	30700	30650	34
408	20231102	132600	825088450	30700	30650	30700	30650	59
409	20231102	132500	823279850	30650	30600	30650	30550	58
410	20231102	132400	821506550	30650	30650	30650	30600	80
411	20231102	132300	819056200	30650	30600	30650	30550	131
412	20231102	132200	815043900	30650	30600	30650	30600	127
413	20231102	132100	811153900	30650	30650	30700	30600	72
414	20231102	132000	808946550	30650	30650	30700	30650	43
415	20231102	131900	807628100	30600	30650	30700	30600	144
416	20231102	131800	803216400	30650	30700	30700	30650	47
417	20231102	131700	801774850	30700	30700	30700	30650	85
418	20231102	131600	799167050	30650	30600	30650	30600	104
419	20231102	131500	795982550	30650	30650	30700	30600	79
420	20231102	131400	793561000	30650	30600	30650	30600	71
421	20231102	131300	791387050	30550	30550	30650	30550	119
422	20231102	131200	787746450	30650	30650	30650	30600	55
423	20231102	131100	786061450	30550	30600	30650	30550	107
424	20231102	131000	782785950	30600	30600	30600	30550	63
425	20231102	130900	780859800	30600	30650	30650	30550	95
426	20231102	130800	777952600	30650	30600	30650	30550	83
427	20231102	130700	775411600	30650	30600	30650	30600	69
428	20231102	130600	773298000	30600	30650	30650	30600	96
429	20231102	130500	770359450	30650	30600	30650	30600	32
430	20231102	130400	769379150	30600	30600	30600	30550	76
431	20231102	130300	767054600	30600	30600	30600	30550	109
432	20231102	130200	763721650	30550	30600	30600	30550	111
433	20231102	130100	760327050	30600	30550	30600	30550	93
434	20231102	130000	757484100	30600	30550	30600	30550	73
435	20231102	125900	755252400	30550	30550	30600	30500	110
436	20231102	125800	751892550	30600	30550	30600	30500	56
437	20231102	125700	750181350	30550	30600	30600	30550	98
438	20231102	125600	747185250	30600	30550	30600	30550	52
439	20231102	125500	745595850	30550	30600	30600	30550	66
440	20231102	125400	743577950	30500	30600	30600	30500	119
441	20231102	125300	739940300	30600	30550	30600	30500	62
442	20231102	125200	738045950	30550	30550	30550	30500	62
443	20231102	125100	736153650	30500	30550	30550	30500	64
444	20231102	125000	734201000	30600	30550	30600	30500	65
445	20231102	124900	732216200	30550	30600	30600	30500	43
446	20231102	124800	730903500	30600	30600	30600	30500	105
447	20231102	124700	727693950	30600	30650	30650	30550	33
448	20231102	124600	726684900	30600	30600	30600	30600	54
449	20231102	124500	725032500	30650	30650	30650	30600	219
450	20231102	124400	718328650	30650	30600	30650	30550	107
451	20231102	124300	715054500	30600	30550	30600	30550	61
452	20231102	124200	713189600	30550	30550	30550	30450	59
453	20231102	124100	711390100	30600	30500	30600	30500	55
454	20231102	124000	709711450	30550	30550	30600	30550	78
455	20231102	123900	707327600	30500	30500	30550	30500	58
456	20231102	123800	705558400	30550	30600	30600	30550	39
457	20231102	123700	704366550	30600	30550	30600	30550	64
458	20231102	123600	702410350	30500	30550	30550	30500	30
459	20231102	123500	701494600	30550	30550	30550	30500	77
460	20231102	123400	699144200	30550	30500	30550	30500	91
461	20231102	123300	696365200	30500	30550	30550	30500	43
462	20231102	123200	695053200	30550	30550	30550	30500	68
463	20231102	123100	692976850	30550	30550	30550	30550	51
464	20231102	123000	691418800	30550	30600	30600	30550	121
465	20231102	122900	687721500	30600	30600	30650	30600	62
466	20231102	122800	685824100	30600	30600	30600	30550	56
467	20231102	122700	684111400	30550	30650	30650	30550	25
468	20231102	122600	683346900	30650	30600	30650	30550	88
469	20231102	122500	680654500	30600	30650	30650	30600	31
470	20231102	122400	679704900	30600	30600	30600	30550	44
471	20231102	122300	678360250	30600	30550	30650	30550	87
472	20231102	122200	675698450	30600	30550	30650	30550	51
473	20231102	122100	674138400	30600	30650	30650	30600	41
474	20231102	122000	672882950	30650	30650	30650	30600	80
475	20231102	121900	670433650	30600	30650	30650	30600	61
476	20231102	121800	668565650	30650	30700	30700	30650	46
477	20231102	121700	667154900	30700	30650	30700	30600	95
478	20231102	121600	664245800	30700	30650	30700	30650	20
479	20231102	121500	663632550	30650	30700	30700	30600	58
480	20231102	121400	661855000	30700	30600	30700	30600	88
481	20231102	121300	659157200	30600	30700	30700	30600	76
482	20231102	121200	656827850	30650	30650	30650	30650	55
483	20231102	121100	655142100	30700	30650	30700	30650	77
484	20231102	121000	652779850	30700	30700	30700	30600	63
485	20231102	120900	650849500	30700	30650	30700	30650	48
486	20231102	120800	649377200	30650	30650	30700	30600	76
487	20231102	120700	647048100	30650	30700	30700	30650	46
488	20231102	120600	645636650	30650	30700	30700	30650	70
489	20231102	120500	643490300	30700	30600	30700	30600	37
490	20231102	120400	642356500	30650	30750	30750	30650	91
491	20231102	120300	639564250	30750	30650	30750	30650	103
492	20231102	120200	636404650	30700	30700	30700	30700	6
493	20231102	120100	636220450	30650	30700	30700	30650	122
494	20231102	120000	632479400	30700	30700	30700	30650	79
495	20231102	115900	630055150	30750	30700	30750	30700	29
496	20231102	115800	629164350	30750	30750	30750	30700	95
497	20231102	115700	626246550	30750	30700	30750	30700	471
498	20231102	115600	611764400	30700	30750	30750	30700	58
499	20231102	115500	609982500	30700	30650	30750	30650	93
500	20231102	115400	607128250	30750	30750	30750	30750	45
501	20231102	115300	605744500	30650	30700	30750	30650	160
502	20231102	115200	600835000	30700	30700	30700	30650	79
503	20231102	115100	598409900	30700	30650	30700	30650	34
504	20231102	115000	597367250	30650	30700	30750	30650	65
505	20231102	114900	595371750	30750	30650	30750	30650	92
506	20231102	114800	592549250	30700	30750	30750	30650	39
507	20231102	114700	591352550	30700	30750	30750	30700	36
508	20231102	114600	590246350	30700	30700	30750	30700	168
509	20231102	114500	585084800	30750	30750	30750	30700	6
510	20231102	114400	584900350	30700	30700	30750	30700	339
511	20231102	114300	574491150	30650	30650	30650	30650	87
512	20231102	114200	571824600	30700	30700	30700	30700	13
513	20231102	114100	571425500	30700	30700	30750	30650	54
514	20231102	114000	569768500	30700	30650	30700	30650	104
515	20231102	113900	566577350	30650	30700	30750	30650	58
516	20231102	113800	564798300	30700	30700	30750	30650	45
517	20231102	113700	563417300	30650	30700	30750	30650	314
518	20231102	113600	553777550	30700	30650	30700	30550	459
519	20231102	113500	539711100	30550	30600	30650	30550	88
520	20231102	113400	537016700	30600	30600	30650	30600	48
521	20231102	113300	535547250	30600	30550	30650	30550	125
522	20231102	113200	531723250	30600	30600	30600	30550	51
523	20231102	113100	530163400	30600	30600	30600	30600	25
524	20231102	113000	529398400	30600	30600	30600	30550	72
525	20231102	112900	527197600	30600	30600	30600	30550	45
526	20231102	112800	525822400	30600	30600	30600	30550	62
527	20231102	112700	523926100	30550	30650	30650	30550	62
528	20231102	112600	522030350	30650	30550	30650	30550	132
529	20231102	112500	517993250	30600	30550	30600	30550	20
530	20231102	112400	517381300	30500	30550	30600	30500	133
531	20231102	112300	513320500	30550	30450	30550	30450	100
532	20231102	112200	510267300	30500	30500	30550	30500	76
533	20231102	112100	507948300	30450	30500	30550	30450	73
534	20231102	112000	505722300	30550	30500	30550	30500	21
535	20231102	111900	505081500	30550	30500	30550	30450	126
536	20231102	111800	501239150	30500	30450	30500	30450	86
537	20231102	111700	498616900	30450	30550	30550	30450	137
538	20231102	111600	494439850	30500	30550	30600	30500	81
539	20231102	111500	491967000	30550	30400	30550	30350	603
540	20231102	111400	473597100	30400	30400	30400	30300	51
541	20231102	111300	472049750	30350	30350	30350	30300	219
542	20231102	111200	465403850	30350	30350	30350	30300	98
543	20231102	111100	462433900	30350	30350	30350	30350	14
544	20231102	111000	462009000	30300	30300	30350	30250	71
545	20231102	110900	459857700	30350	30300	30350	30250	160
546	20231102	110800	455010550	30300	30350	30350	30300	66
547	20231102	110700	453010700	30350	30350	30400	30300	75
548	20231102	110600	450735150	30300	30300	30350	30300	83
549	20231102	110500	448217750	30300	30300	30350	30300	81
550	20231102	110400	445763000	30350	30350	30350	30300	95
551	20231102	110300	442881550	30350	30300	30350	30300	29
552	20231102	110200	442002300	30300	30350	30350	30300	68
553	20231102	110100	439940900	30400	30400	30400	30300	45
554	20231102	110000	438575350	30300	30400	30400	30300	22
555	20231102	105900	437908650	30350	30350	30400	30300	96
556	20231102	105800	434995350	30400	30400	30400	30350	36
557	20231102	105700	433901750	30400	30350	30400	30350	271
558	20231102	105600	425673850	30300	30300	30300	30300	48
559	20231102	105500	424219450	30300	30300	30350	30300	72
560	20231102	105400	422037350	30300	30300	30300	30250	32
561	20231102	105300	421068650	30300	30350	30350	30300	93
562	20231102	105200	418248500	30350	30300	30350	30300	125
563	20231102	105100	414459000	30300	30300	30300	30300	0
564	20231102	105000	414459000	30300	30350	30450	30300	154
565	20231102	104900	409781600	30350	30300	30350	30300	45
566	20231102	104800	408416600	30350	30350	30350	30300	99
567	20231102	104700	405412900	30350	30300	30350	30300	61
568	20231102	104600	403564250	30350	30350	30400	30350	42
569	20231102	104500	402288750	30400	30300	30400	30300	40
570	20231102	104400	401076650	30400	30350	30400	30300	96
571	20231102	104300	398165400	30350	30300	30350	30300	67
572	20231102	104200	396134050	30300	30300	30300	30250	34
573	20231102	104100	395104850	30250	30300	30300	30250	74
574	20231102	104000	392863550	30300	30300	30350	30300	66
575	20231102	103900	390861700	30300	30300	30350	30300	31
576	20231102	103800	389922300	30300	30300	30300	30250	69
577	20231102	103700	387832350	30300	30300	30350	30300	69
578	20231102	103600	385740150	30350	30250	30350	30250	44
579	20231102	103500	384407050	30300	30300	30300	30250	61
580	20231102	103400	382560550	30350	30300	30350	30300	29
581	20231102	103300	381681350	30250	30300	30300	30250	35
582	20231102	103200	380621600	30300	30250	30300	30250	75
583	20231102	103100	378352400	30300	30300	30350	30300	31
584	20231102	103000	377412300	30300	30250	30300	30250	64
585	20231102	102900	375475850	30250	30250	30250	30250	16
586	20231102	102800	374991850	30250	30300	30350	30250	93
587	20231102	102700	372175750	30300	30300	30300	30300	1
588	20231102	102600	372145450	30300	30300	30350	30300	64
589	20231102	102500	370205750	30400	30350	30400	30300	70
590	20231102	102400	368083150	30350	30350	30350	30300	26
591	20231102	102300	367294800	30300	30350	30350	30300	49
592	20231102	102200	365809650	30300	30350	30350	30300	45
593	20231102	102100	364444650	30300	30350	30350	30300	65
594	20231102	102000	362474600	30350	30300	30350	30300	22
595	20231102	101900	361807950	30300	30350	30400	30300	75
596	20231102	101800	359533300	30300	30350	30350	30250	38
597	20231102	101700	358382850	30300	30250	30300	30250	144
598	20231102	101600	354024700	30200	30200	30250	30200	102
599	20231102	101500	350941900	30200	30250	30250	30200	35
600	20231102	101400	349883900	30300	30250	30300	30250	19
601	20231102	101300	349309100	30250	30250	30250	30250	68
602	20231102	101200	347252100	30250	30250	30250	30250	18
603	20231102	101100	346707600	30350	30350	30350	30250	23
604	20231102	101000	346011650	30300	30300	30300	30250	91
605	20231102	100900	343256550	30250	30300	30300	30250	22
606	20231102	100800	342591000	30250	30250	30250	30250	21
607	20231102	100700	341955750	30350	30300	30350	30300	4
608	20231102	100600	341834450	30300	30300	30300	30300	20
609	20231102	100500	341228450	30300	30300	30300	30300	0
610	20231102	100400	341228450	30300	30300	30300	30300	21
611	20231102	100300	340592150	30400	30300	30400	30300	44
612	20231102	100200	339257650	30400	30400	30400	30400	3
613	20231102	100100	339166450	30400	30300	30400	30300	22
614	20231102	100000	338499750	30400	30350	30400	30350	26
615	20231102	095900	337710600	30300	30300	30300	30300	20
616	20231102	095800	337104600	30350	30300	30350	30300	142
617	20231102	095700	332795950	30350	30350	30350	30350	42
618	20231102	095600	331521250	30350	30300	30350	30300	44
619	20231102	095500	330188000	30300	30300	30300	30300	8
620	20231102	095400	329945600	30200	30200	30200	30200	21
621	20231102	095300	329311400	30200	30250	30250	30200	35
622	20231102	095200	328253900	30200	30250	30250	30200	46
623	20231102	095100	326863450	30250	30250	30250	30250	21
624	20231102	095000	326228200	30300	30200	30300	30200	62
625	20231102	094900	324353700	30200	30300	30300	30200	23
626	20231102	094800	323658900	30150	30150	30150	30150	0
627	20231102	094700	323658900	30150	30300	30300	30150	118
628	20231102	094600	320094050	30350	30350	30350	30350	346
629	20231102	094500	309592950	30400	30350	30400	30350	4
630	20231102	094400	309471400	30350	30350	30350	30350	22
631	20231102	094300	308803700	30450	30400	30450	30400	94
632	20231102	094200	305944900	30400	30300	30400	30300	408
633	20231102	094100	293553100	30300	30250	30300	30250	138
634	20231102	094000	289372750	30250	30250	30250	30250	9
635	20231102	093900	289100500	30250	30200	30250	30200	72
636	20231102	093800	286923600	30300	30250	30300	30250	148
637	20231102	093700	282446550	30250	30350	30350	30100	1065
638	20231102	093600	250287900	30200	30500	30500	30200	910
639	20231102	093500	222715150	30550	30550	30550	30550	1
640	20231102	093400	222684600	30550	30550	30550	30550	0
641	20231102	093300	222684600	30550	30550	30550	30550	0
642	20231102	093200	222684600	30550	30550	30550	30550	0
643	20231102	093100	222684600	30550	30550	30550	30550	2
644	20231102	093000	222623500	30500	30500	30500	30500	41
645	20231102	092900	221373000	30400	30400	30400	30400	1
646	20231102	092800	221342600	30400	30500	30500	30400	360
647	20231102	092700	210381400	30500	30600	30650	30500	751
648	20231102	092600	187443750	30650	30650	30650	30650	3
649	20231102	092500	187351800	30650	30650	30650	30650	0
650	20231102	092400	187351800	30650	30650	30650	30650	21
651	20231102	092300	186708150	30600	30600	30600	30600	100
652	20231102	092200	183648150	30600	30600	30600	30600	0
653	20231102	092100	183648150	30600	30600	30600	30600	139
654	20231102	092000	179394750	30600	30600	30600	30600	1
655	20231102	091900	179364150	30600	30600	30600	30600	0
656	20231102	091800	179364150	30600	30550	30600	30550	104
657	20231102	091700	176181900	30550	30550	30550	30550	33
658	20231102	091600	175173750	30550	30550	30550	30550	10
659	20231102	091500	174868250	30500	30450	30500	30450	414
660	20231102	091400	162246350	30500	30500	30500	30500	67
661	20231102	091300	160202850	30500	30550	30550	30500	142
662	20231102	091200	155869750	30500	30450	30500	30450	260
663	20231102	091100	147939850	30450	30450	30450	30450	0
664	20231102	091000	147939850	30450	30450	30450	30400	311
665	20231102	090900	138477050	30450	30400	30450	30400	17
666	20231102	090800	137960200	30400	30400	30400	30400	774
667	20231102	090700	114430600	30400	30350	30400	30350	398
668	20231102	090600	102344000	30300	30300	30300	30300	34
669	20231102	090500	101313800	30350	30350	30350	30350	200
670	20231102	090400	95243800	30350	30200	30350	30200	288
671	20231102	090300	86526000	30150	30250	30250	30100	875
672	20231102	090200	60127200	30200	30350	30400	30200	776
673	20231102	090100	36632200	30250	30250	30350	30250	296
674	20231102	090000	27672700	30250	30150	30250	30150	917