KissMeData/210980/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203500	3191107100	27350	27350	27350	27350	1551
3	20231102	203400	3191107100	27350	27350	27350	27350	0
4	20231102	203300	3191107100	27350	27350	27350	27350	0
5	20231102	203200	3191107100	27350	27350	27350	27350	0
6	20231102	203100	3191107100	27350	27350	27350	27350	0
7	20231102	203000	3191107100	27350	27350	27350	27350	0
8	20231102	202900	3191107100	27350	27350	27350	27350	0
9	20231102	202800	3191107100	27350	27350	27350	27350	0
10	20231102	202700	3191107100	27350	27350	27350	27350	0
11	20231102	202600	3191107100	27350	27350	27350	27350	0
12	20231102	202500	3191107100	27350	27350	27350	27350	0
13	20231102	202400	3191107100	27350	27350	27350	27350	0
14	20231102	202300	3191107100	27350	27350	27350	27350	0
15	20231102	202200	3191107100	27350	27350	27350	27350	0
16	20231102	202100	3191107100	27350	27350	27350	27350	0
17	20231102	202000	3191107100	27350	27350	27350	27350	0
18	20231102	201900	3191107100	27350	27350	27350	27350	0
19	20231102	201800	3191107100	27350	27350	27350	27350	0
20	20231102	201700	3191107100	27350	27350	27350	27350	0
21	20231102	201600	3191107100	27350	27350	27350	27350	0
22	20231102	201500	3191107100	27350	27350	27350	27350	0
23	20231102	201400	3191107100	27350	27350	27350	27350	0
24	20231102	201300	3191107100	27350	27350	27350	27350	0
25	20231102	201200	3191107100	27350	27350	27350	27350	0
26	20231102	201100	3191107100	27350	27350	27350	27350	0
27	20231102	201000	3191107100	27350	27350	27350	27350	0
28	20231102	200900	3191107100	27350	27350	27350	27350	0
29	20231102	200800	3191107100	27350	27350	27350	27350	0
30	20231102	200700	3191107100	27350	27350	27350	27350	0
31	20231102	200600	3191107100	27350	27350	27350	27350	0
32	20231102	200500	3191107100	27350	27350	27350	27350	1551
33	20231102	200400	3191107100	27350	27350	27350	27350	0
34	20231102	200300	3191107100	27350	27350	27350	27350	0
35	20231102	200200	3191107100	27350	27350	27350	27350	0
36	20231102	200100	3191107100	27350	27350	27350	27350	0
37	20231102	200000	3191107100	27350	27350	27350	27350	0
38	20231102	195900	3191107100	27350	27350	27350	27350	0
39	20231102	195800	3191107100	27350	27350	27350	27350	0
40	20231102	195700	3191107100	27350	27350	27350	27350	0
41	20231102	195600	3191107100	27350	27350	27350	27350	0
42	20231102	195500	3191107100	27350	27350	27350	27350	0
43	20231102	195400	3191107100	27350	27350	27350	27350	0
44	20231102	195300	3191107100	27350	27350	27350	27350	0
45	20231102	195200	3191107100	27350	27350	27350	27350	0
46	20231102	195100	3191107100	27350	27350	27350	27350	0
47	20231102	195000	3191107100	27350	27350	27350	27350	0
48	20231102	194900	3191107100	27350	27350	27350	27350	0
49	20231102	194800	3191107100	27350	27350	27350	27350	0
50	20231102	194700	3191107100	27350	27350	27350	27350	0
51	20231102	194600	3191107100	27350	27350	27350	27350	0
52	20231102	194500	3191107100	27350	27350	27350	27350	0
53	20231102	194400	3191107100	27350	27350	27350	27350	0
54	20231102	194300	3191107100	27350	27350	27350	27350	0
55	20231102	194200	3191107100	27350	27350	27350	27350	0
56	20231102	194100	3191107100	27350	27350	27350	27350	0
57	20231102	194000	3191107100	27350	27350	27350	27350	0
58	20231102	193900	3191107100	27350	27350	27350	27350	0
59	20231102	193800	3191107100	27350	27350	27350	27350	0
60	20231102	193700	3191107100	27350	27350	27350	27350	0
61	20231102	193600	3191107100	27350	27350	27350	27350	0
62	20231102	193500	3191107100	27350	27350	27350	27350	1551
63	20231102	193400	3191107100	27350	27350	27350	27350	0
64	20231102	193300	3191107100	27350	27350	27350	27350	0
65	20231102	193200	3191107100	27350	27350	27350	27350	0
66	20231102	193100	3191107100	27350	27350	27350	27350	0
67	20231102	193000	3191107100	27350	27350	27350	27350	0
68	20231102	192900	3191107100	27350	27350	27350	27350	0
69	20231102	192800	3191107100	27350	27350	27350	27350	0
70	20231102	192700	3191107100	27350	27350	27350	27350	0
71	20231102	192600	3191107100	27350	27350	27350	27350	0
72	20231102	192500	3191107100	27350	27350	27350	27350	0
73	20231102	192400	3191107100	27350	27350	27350	27350	0
74	20231102	192300	3191107100	27350	27350	27350	27350	0
75	20231102	192200	3191107100	27350	27350	27350	27350	0
76	20231102	192100	3191107100	27350	27350	27350	27350	0
77	20231102	192000	3191107100	27350	27350	27350	27350	0
78	20231102	191900	3191107100	27350	27350	27350	27350	0
79	20231102	191800	3191107100	27350	27350	27350	27350	0
80	20231102	191700	3191107100	27350	27350	27350	27350	0
81	20231102	191600	3191107100	27350	27350	27350	27350	0
82	20231102	191500	3191107100	27350	27350	27350	27350	0
83	20231102	191400	3191107100	27350	27350	27350	27350	0
84	20231102	191300	3191107100	27350	27350	27350	27350	0
85	20231102	191200	3191107100	27350	27350	27350	27350	0
86	20231102	191100	3191107100	27350	27350	27350	27350	0
87	20231102	191000	3191107100	27350	27350	27350	27350	0
88	20231102	190900	3191107100	27350	27350	27350	27350	0
89	20231102	190800	3191107100	27350	27350	27350	27350	0
90	20231102	190700	3191107100	27350	27350	27350	27350	0
91	20231102	190600	3191107100	27350	27350	27350	27350	0
92	20231102	190500	3191107100	27350	27350	27350	27350	1551
93	20231102	190400	3191107100	27350	27350	27350	27350	0
94	20231102	190300	3191107100	27350	27350	27350	27350	0
95	20231102	190200	3191107100	27350	27350	27350	27350	0
96	20231102	190100	3191107100	27350	27350	27350	27350	0
97	20231102	190000	3191107100	27350	27350	27350	27350	0
98	20231102	185900	3191107100	27350	27350	27350	27350	0
99	20231102	185800	3191107100	27350	27350	27350	27350	0
100	20231102	185700	3191107100	27350	27350	27350	27350	0
101	20231102	185600	3191107100	27350	27350	27350	27350	0
102	20231102	185500	3191107100	27350	27350	27350	27350	0
103	20231102	185400	3191107100	27350	27350	27350	27350	0
104	20231102	185300	3191107100	27350	27350	27350	27350	0
105	20231102	185200	3191107100	27350	27350	27350	27350	0
106	20231102	185100	3191107100	27350	27350	27350	27350	0
107	20231102	185000	3191107100	27350	27350	27350	27350	0
108	20231102	184900	3191107100	27350	27350	27350	27350	0
109	20231102	184800	3191107100	27350	27350	27350	27350	0
110	20231102	184700	3191107100	27350	27350	27350	27350	0
111	20231102	184600	3191107100	27350	27350	27350	27350	0
112	20231102	184500	3191107100	27350	27350	27350	27350	0
113	20231102	184400	3191107100	27350	27350	27350	27350	0
114	20231102	184300	3191107100	27350	27350	27350	27350	0
115	20231102	184200	3191107100	27350	27350	27350	27350	0
116	20231102	184100	3191107100	27350	27350	27350	27350	0
117	20231102	184000	3191107100	27350	27350	27350	27350	0
118	20231102	183900	3191107100	27350	27350	27350	27350	0
119	20231102	183800	3191107100	27350	27350	27350	27350	0
120	20231102	183700	3191107100	27350	27350	27350	27350	0
121	20231102	183600	3191107100	27350	27350	27350	27350	0
122	20231102	183500	3191107100	27350	27350	27350	27350	1551
123	20231102	183400	3191107100	27350	27350	27350	27350	0
124	20231102	183300	3191107100	27350	27350	27350	27350	0
125	20231102	183200	3191107100	27350	27350	27350	27350	0
126	20231102	183100	3191107100	27350	27350	27350	27350	0
127	20231102	183000	3191107100	27350	27350	27350	27350	0
128	20231102	182900	3191107100	27350	27350	27350	27350	0
129	20231102	182800	3191107100	27350	27350	27350	27350	0
130	20231102	182700	3191107100	27350	27350	27350	27350	0
131	20231102	182600	3191107100	27350	27350	27350	27350	0
132	20231102	182500	3191107100	27350	27350	27350	27350	0
133	20231102	182400	3191107100	27350	27350	27350	27350	0
134	20231102	182300	3191107100	27350	27350	27350	27350	0
135	20231102	182200	3191107100	27350	27350	27350	27350	0
136	20231102	182100	3191107100	27350	27350	27350	27350	0
137	20231102	182000	3191107100	27350	27350	27350	27350	0
138	20231102	181900	3191107100	27350	27350	27350	27350	0
139	20231102	181800	3191107100	27350	27350	27350	27350	0
140	20231102	181700	3191107100	27350	27350	27350	27350	0
141	20231102	181600	3191107100	27350	27350	27350	27350	0
142	20231102	181500	3191107100	27350	27350	27350	27350	0
143	20231102	181400	3191107100	27350	27350	27350	27350	0
144	20231102	181300	3191107100	27350	27350	27350	27350	0
145	20231102	181200	3191107100	27350	27350	27350	27350	0
146	20231102	181100	3191107100	27350	27350	27350	27350	0
147	20231102	181000	3191107100	27350	27350	27350	27350	0
148	20231102	180900	3191107100	27350	27350	27350	27350	0
149	20231102	180800	3191107100	27350	27350	27350	27350	0
150	20231102	180700	3191107100	27350	27350	27350	27350	0
151	20231102	180600	3191107100	27350	27350	27350	27350	0
152	20231102	180500	3191107100	27350	27350	27350	27350	1551
153	20231102	180400	3191107100	27350	27350	27350	27350	0
154	20231102	180300	3191107100	27350	27350	27350	27350	0
155	20231102	180200	3191107100	27350	27350	27350	27350	0
156	20231102	180100	3191107100	27350	27350	27350	27350	0
157	20231102	180000	3191107100	27350	27350	27350	27350	0
158	20231102	175900	3191107100	27350	27350	27350	27350	0
159	20231102	175800	3191107100	27350	27350	27350	27350	0
160	20231102	175700	3191107100	27350	27350	27350	27350	0
161	20231102	175600	3191107100	27350	27350	27350	27350	0
162	20231102	175500	3191107100	27350	27350	27350	27350	0
163	20231102	175400	3191107100	27350	27350	27350	27350	0
164	20231102	175300	3191107100	27350	27350	27350	27350	0
165	20231102	175200	3191107100	27350	27350	27350	27350	0
166	20231102	175100	3191107100	27350	27350	27350	27350	0
167	20231102	175000	3191107100	27350	27350	27350	27350	0
168	20231102	174900	3191107100	27350	27350	27350	27350	0
169	20231102	174800	3191107100	27350	27350	27350	27350	0
170	20231102	174700	3191107100	27350	27350	27350	27350	0
171	20231102	174600	3191107100	27350	27350	27350	27350	0
172	20231102	174500	3191107100	27350	27350	27350	27350	0
173	20231102	174400	3191107100	27350	27350	27350	27350	0
174	20231102	174300	3191107100	27350	27350	27350	27350	0
175	20231102	174200	3191107100	27350	27350	27350	27350	0
176	20231102	174100	3191107100	27350	27350	27350	27350	0
177	20231102	174000	3191107100	27350	27350	27350	27350	0
178	20231102	173900	3191107100	27350	27350	27350	27350	0
179	20231102	173800	3191107100	27350	27350	27350	27350	0
180	20231102	173700	3191107100	27350	27350	27350	27350	0
181	20231102	173600	3191107100	27350	27350	27350	27350	0
182	20231102	173500	3191107100	27350	27350	27350	27350	1551
183	20231102	173400	3191107100	27350	27350	27350	27350	0
184	20231102	173300	3191107100	27350	27350	27350	27350	0
185	20231102	173200	3191107100	27350	27350	27350	27350	0
186	20231102	173100	3191107100	27350	27350	27350	27350	0
187	20231102	173000	3191107100	27350	27350	27350	27350	0
188	20231102	172900	3191107100	27350	27350	27350	27350	0
189	20231102	172800	3191107100	27350	27350	27350	27350	0
190	20231102	172700	3191107100	27350	27350	27350	27350	0
191	20231102	172600	3191107100	27350	27350	27350	27350	0
192	20231102	172500	3191107100	27350	27350	27350	27350	0
193	20231102	172400	3191107100	27350	27350	27350	27350	0
194	20231102	172300	3191107100	27350	27350	27350	27350	0
195	20231102	172200	3191107100	27350	27350	27350	27350	0
196	20231102	172100	3191107100	27350	27350	27350	27350	0
197	20231102	172000	3191107100	27350	27350	27350	27350	0
198	20231102	171900	3191107100	27350	27350	27350	27350	0
199	20231102	171800	3191107100	27350	27350	27350	27350	0
200	20231102	171700	3191107100	27350	27350	27350	27350	0
201	20231102	171600	3191107100	27350	27350	27350	27350	0
202	20231102	171500	3191107100	27350	27350	27350	27350	0
203	20231102	171400	3191107100	27350	27350	27350	27350	0
204	20231102	171300	3191107100	27350	27350	27350	27350	0
205	20231102	171200	3191107100	27350	27350	27350	27350	0
206	20231102	171100	3191107100	27350	27350	27350	27350	0
207	20231102	171000	3191107100	27350	27350	27350	27350	0
208	20231102	170900	3191107100	27350	27350	27350	27350	0
209	20231102	170800	3191107100	27350	27350	27350	27350	0
210	20231102	170700	3191107100	27350	27350	27350	27350	0
211	20231102	170600	3191107100	27350	27350	27350	27350	0
212	20231102	170500	3191107100	27350	27350	27350	27350	1551
213	20231102	170400	3191107100	27350	27350	27350	27350	0
214	20231102	170300	3191107100	27350	27350	27350	27350	0
215	20231102	170200	3191107100	27350	27350	27350	27350	0
216	20231102	170100	3191107100	27350	27350	27350	27350	0
217	20231102	170000	3191107100	27350	27350	27350	27350	0
218	20231102	165900	3191107100	27350	27350	27350	27350	0
219	20231102	165800	3191107100	27350	27350	27350	27350	0
220	20231102	165700	3191107100	27350	27350	27350	27350	0
221	20231102	165600	3191107100	27350	27350	27350	27350	0
222	20231102	165500	3191107100	27350	27350	27350	27350	0
223	20231102	165400	3191107100	27350	27350	27350	27350	0
224	20231102	165300	3191107100	27350	27350	27350	27350	0
225	20231102	165200	3191107100	27350	27350	27350	27350	0
226	20231102	165100	3191107100	27350	27350	27350	27350	0
227	20231102	165000	3191107100	27350	27350	27350	27350	0
228	20231102	164900	3191107100	27350	27350	27350	27350	0
229	20231102	164800	3191107100	27350	27350	27350	27350	0
230	20231102	164700	3191107100	27350	27350	27350	27350	0
231	20231102	164600	3191107100	27350	27350	27350	27350	0
232	20231102	164500	3191107100	27350	27350	27350	27350	0
233	20231102	164400	3191107100	27350	27350	27350	27350	0
234	20231102	164300	3191107100	27350	27350	27350	27350	0
235	20231102	164200	3191107100	27350	27350	27350	27350	0
236	20231102	164100	3191107100	27350	27350	27350	27350	0
237	20231102	164000	3191107100	27350	27350	27350	27350	0
238	20231102	163900	3191107100	27350	27350	27350	27350	0
239	20231102	163800	3191107100	27350	27350	27350	27350	0
240	20231102	163700	3191107100	27350	27350	27350	27350	0
241	20231102	163600	3191107100	27350	27350	27350	27350	0
242	20231102	163500	3191107100	27350	27350	27350	27350	1551
243	20231102	163400	3191107100	27350	27350	27350	27350	0
244	20231102	163300	3191107100	27350	27350	27350	27350	0
245	20231102	163200	3191107100	27350	27350	27350	27350	0
246	20231102	163100	3191107100	27350	27350	27350	27350	0
247	20231102	163000	3191107100	27350	27350	27350	27350	0
248	20231102	162900	3191107100	27350	27350	27350	27350	0
249	20231102	162800	3191107100	27350	27350	27350	27350	0
250	20231102	162700	3191107100	27350	27350	27350	27350	0
251	20231102	162600	3191107100	27350	27350	27350	27350	0
252	20231102	162500	3191107100	27350	27350	27350	27350	0
253	20231102	162400	3191107100	27350	27350	27350	27350	0
254	20231102	162300	3191107100	27350	27350	27350	27350	0
255	20231102	162200	3191107100	27350	27350	27350	27350	0
256	20231102	162100	3191107100	27350	27350	27350	27350	0
257	20231102	162000	3191107100	27350	27350	27350	27350	0
258	20231102	161900	3191107100	27350	27350	27350	27350	0
259	20231102	161800	3191107100	27350	27350	27350	27350	0
260	20231102	161700	3191107100	27350	27350	27350	27350	0
261	20231102	161600	3191107100	27350	27350	27350	27350	0
262	20231102	161500	3191107100	27350	27350	27350	27350	0
263	20231102	161400	3191107100	27350	27350	27350	27350	0
264	20231102	161300	3191107100	27350	27350	27350	27350	0
265	20231102	161200	3191107100	27350	27350	27350	27350	0
266	20231102	161100	3191107100	27350	27350	27350	27350	0
267	20231102	161000	3191107100	27350	27350	27350	27350	0
268	20231102	160900	3191107100	27350	27350	27350	27350	0
269	20231102	160800	3191107100	27350	27350	27350	27350	0
270	20231102	160700	3191107100	27350	27350	27350	27350	0
271	20231102	160600	3191107100	27350	27350	27350	27350	0
272	20231102	160500	3191107100	27350	27350	27350	27350	1551
273	20231102	160400	3191107100	27350	27350	27350	27350	0
274	20231102	160300	3191107100	27350	27350	27350	27350	0
275	20231102	160200	3191107100	27350	27350	27350	27350	0
276	20231102	160100	3191107100	27350	27350	27350	27350	0
277	20231102	160000	3191107100	27350	27350	27350	27350	0
278	20231102	155900	3191107100	27350	27350	27350	27350	0
279	20231102	155800	3191107100	27350	27350	27350	27350	0
280	20231102	155700	3191107100	27350	27350	27350	27350	0
281	20231102	155600	3191107100	27350	27350	27350	27350	0
282	20231102	155500	3191107100	27350	27350	27350	27350	0
283	20231102	155400	3191107100	27350	27350	27350	27350	0
284	20231102	155300	3191107100	27350	27350	27350	27350	0
285	20231102	155200	3191107100	27350	27350	27350	27350	0
286	20231102	155100	3191107100	27350	27350	27350	27350	0
287	20231102	155000	3191107100	27350	27350	27350	27350	0
288	20231102	154900	3191107100	27350	27350	27350	27350	0
289	20231102	154800	3191107100	27350	27350	27350	27350	0
290	20231102	154700	3191107100	27350	27350	27350	27350	0
291	20231102	154600	3191107100	27350	27350	27350	27350	0
292	20231102	154500	3191107100	27350	27350	27350	27350	0
293	20231102	154400	3191107100	27350	27350	27350	27350	0
294	20231102	154300	3191107100	27350	27350	27350	27350	0
295	20231102	154200	3191107100	27350	27350	27350	27350	0
296	20231102	154100	3191107100	27350	27350	27350	27350	0
297	20231102	154000	3191107100	27350	27350	27350	27350	0
298	20231102	153900	3191107100	27350	27350	27350	27350	0
299	20231102	153800	3191107100	27350	27350	27350	27350	0
300	20231102	153700	3191107100	27350	27350	27350	27350	0
301	20231102	153600	3191107100	27350	27350	27350	27350	0
302	20231102	153500	3191107100	27350	27350	27350	27350	1551
303	20231102	153400	3191107100	27350	27350	27350	27350	0
304	20231102	153300	3191107100	27350	27350	27350	27350	0
305	20231102	153200	3191107100	27350	27350	27350	27350	0
306	20231102	153100	3191107100	27350	27350	27350	27350	0
307	20231102	153000	3191107100	27350	27350	27350	27350	1551
308	20231102	152900	3148687250	27400	27400	27400	27400	0
309	20231102	152800	3148687250	27400	27400	27400	27400	0
310	20231102	152700	3148687250	27400	27400	27400	27400	0
311	20231102	152600	3148687250	27400	27400	27400	27400	0
312	20231102	152500	3148687250	27400	27400	27400	27400	0
313	20231102	152400	3148687250	27400	27400	27400	27400	0
314	20231102	152300	3148687250	27400	27400	27400	27400	0
315	20231102	152200	3148687250	27400	27400	27400	27400	0
316	20231102	152100	3148687250	27400	27400	27400	27400	0
317	20231102	152000	3148687250	27400	27400	27400	27400	0
318	20231102	151900	3148687250	27400	27350	27400	27350	174
319	20231102	151800	3143921700	27300	27300	27400	27300	86
320	20231102	151700	3141565700	27300	27300	27300	27300	62
321	20231102	151600	3139873100	27300	27350	27400	27300	119
322	20231102	151500	3136617850	27350	27350	27350	27300	216
323	20231102	151400	3130710400	27350	27350	27350	27350	3
324	20231102	151300	3130628350	27350	27300	27350	27300	1305
325	20231102	151200	3094937900	27300	27300	27300	27300	300
326	20231102	151100	3086747900	27350	27300	27350	27300	59
327	20231102	151000	3085135650	27300	27350	27350	27300	90
328	20231102	150900	3082676750	27300	27300	27350	27300	216
329	20231102	150800	3076769700	27300	27300	27350	27300	1204
330	20231102	150700	3043900350	27300	27300	27350	27300	2213
331	20231102	150600	2983485200	27350	27350	27350	27350	10
332	20231102	150500	2983211700	27350	27350	27350	27350	15
333	20231102	150400	2982801450	27350	27300	27350	27300	56
334	20231102	150300	2981269950	27350	27350	27350	27350	22
335	20231102	150200	2980668250	27350	27350	27350	27350	192
336	20231102	150100	2975417050	27300	27350	27350	27300	18
337	20231102	150000	2974924800	27350	27300	27350	27300	36
338	20231102	145900	2973941250	27300	27300	27300	27300	165
339	20231102	145800	2969436750	27300	27300	27350	27300	181
340	20231102	145700	2964488900	27300	27300	27350	27300	315
341	20231102	145600	2955889350	27300	27300	27300	27300	412
342	20231102	145500	2944641750	27300	27300	27300	27300	155
343	20231102	145400	2940410250	27300	27300	27350	27300	130
344	20231102	145300	2936860500	27300	27300	27300	27300	57
345	20231102	145200	2935304400	27300	27350	27350	27300	461
346	20231102	145100	2922716150	27300	27300	27300	27300	82
347	20231102	145000	2920477550	27300	27350	27350	27300	543
348	20231102	144900	2905635000	27300	27300	27350	27300	644
349	20231102	144800	2888025850	27300	27350	27400	27300	467
350	20231102	144700	2875256300	27350	27350	27400	27350	163
351	20231102	144600	2870797500	27350	27350	27400	27350	90
352	20231102	144500	2868335950	27350	27350	27400	27350	144
353	20231102	144400	2864397500	27350	27350	27350	27350	73
354	20231102	144300	2862400950	27350	27350	27350	27350	173
355	20231102	144200	2857669400	27350	27350	27350	27300	682
356	20231102	144100	2839020000	27300	27300	27300	27300	152
357	20231102	144000	2834870400	27300	27300	27350	27300	104
358	20231102	143900	2832031150	27300	27300	27350	27300	146
359	20231102	143800	2828044600	27300	27300	27300	27300	173
360	20231102	143700	2823321700	27300	27300	27300	27300	98
361	20231102	143600	2820646300	27300	27350	27350	27300	149
362	20231102	143500	2816577850	27300	27300	27300	27300	125
363	20231102	143400	2813165350	27350	27300	27350	27300	220
364	20231102	143300	2807156950	27350	27300	27350	27300	51
365	20231102	143200	2805764600	27350	27300	27350	27300	145
366	20231102	143100	2801805300	27300	27350	27350	27300	211
367	20231102	143000	2796034550	27350	27350	27350	27300	88
368	20231102	142900	2793629800	27350	27400	27400	27300	196
369	20231102	142800	2788276350	27350	27300	27350	27300	340
370	20231102	142700	2778980300	27300	27350	27350	27300	204
371	20231102	142600	2773406500	27400	27350	27400	27300	63
372	20231102	142500	2771684800	27350	27350	27350	27300	201
373	20231102	142400	2766188850	27350	27350	27350	27350	207
374	20231102	142300	2760527400	27350	27350	27350	27300	100
375	20231102	142200	2757795550	27350	27300	27400	27300	726
376	20231102	142100	2737945100	27300	27350	27350	27300	584
377	20231102	142000	2721976500	27300	27300	27300	27300	349
378	20231102	141900	2712448800	27300	27300	27350	27300	193
379	20231102	141800	2707179100	27300	27300	27350	27300	113
380	20231102	141700	2704094150	27300	27350	27350	27300	282
381	20231102	141600	2696388800	27300	27300	27300	27300	106
382	20231102	141500	2693495000	27300	27300	27300	27300	216
383	20231102	141400	2687598200	27300	27300	27300	27300	83
384	20231102	141300	2685332300	27300	27300	27300	27250	243
385	20231102	141200	2678698450	27300	27300	27300	27300	389
386	20231102	141100	2668078750	27300	27300	27300	27300	82
387	20231102	141000	2665840150	27300	27300	27300	27300	572
388	20231102	140900	2650224550	27300	27300	27350	27300	145
389	20231102	140800	2646265250	27300	27300	27350	27250	1817
390	20231102	140700	2596658200	27250	27300	27300	27250	486
391	20231102	140600	2583411100	27250	27200	27300	27150	1475
392	20231102	140500	2543244000	27150	27150	27200	27150	428
393	20231102	140400	2531613400	27150	27150	27200	27100	362
394	20231102	140300	2521783850	27100	27150	27150	27100	349
395	20231102	140200	2512313250	27100	27100	27200	27100	404
396	20231102	140100	2501348800	27150	27100	27200	27050	340
397	20231102	140000	2492124600	27150	27050	27200	27050	325
398	20231102	135900	2483304100	27050	27050	27050	27050	161
399	20231102	135800	2478949050	27050	27050	27150	27050	106
400	20231102	135700	2476081350	27050	27050	27100	27050	395
401	20231102	135600	2465395650	27050	27050	27150	27050	286
402	20231102	135500	2457656750	27050	27050	27050	27050	53
403	20231102	135400	2456223100	27050	27050	27150	27050	212
404	20231102	135300	2450487500	27100	27100	27100	27050	557
405	20231102	135200	2435401150	27100	27050	27100	27050	142
406	20231102	135100	2431558500	27050	27000	27050	27000	262
407	20231102	135000	2424481200	27000	27000	27050	27000	89
408	20231102	134900	2422077950	27000	27050	27050	27000	188
409	20231102	134800	2417001000	27050	27000	27100	27000	90
410	20231102	134700	2414568150	27000	27000	27050	27000	118
411	20231102	134600	2411382000	27000	27050	27050	27000	383
412	20231102	134500	2401040850	27050	27000	27050	27000	108
413	20231102	134400	2398124100	27000	27000	27050	27000	217
414	20231102	134300	2392261050	27000	27050	27050	27000	163
415	20231102	134200	2387859300	27000	27000	27000	27000	350
416	20231102	134100	2378409300	27000	27050	27050	27000	68
417	20231102	134000	2376572550	27000	27000	27050	27000	71
418	20231102	133900	2374655400	27000	27000	27000	27000	126
419	20231102	133800	2371253400	27000	27050	27050	27000	327
420	20231102	133700	2362417350	27000	27050	27050	27000	321
421	20231102	133600	2353737450	27050	27050	27100	27050	306
422	20231102	133500	2345459600	27050	27000	27050	27000	240
423	20231102	133400	2338970850	27000	27000	27000	27000	47
424	20231102	133300	2337701850	27000	27000	27050	27000	96
425	20231102	133200	2335108500	27050	27000	27050	27000	161
426	20231102	133100	2330754600	27000	27000	27000	27000	78
427	20231102	133000	2328648600	27000	27000	27050	27000	135
428	20231102	132900	2325002850	27000	27000	27050	27000	115
429	20231102	132800	2321893450	27000	27000	27000	27000	217
430	20231102	132700	2316034450	27000	27050	27050	27000	53
431	20231102	132600	2314602850	27050	27050	27050	27000	5
432	20231102	132500	2314467750	27050	27050	27050	27000	100
433	20231102	132400	2311762800	27000	27050	27050	27000	155
434	20231102	132300	2307570800	27050	27000	27050	27000	304
435	20231102	132200	2299354500	27000	27000	27000	27000	198
436	20231102	132100	2294008500	27000	27000	27050	27000	153
437	20231102	132000	2289875650	27000	27000	27050	27000	131
438	20231102	131900	2286333500	27000	27050	27050	27000	610
439	20231102	131800	2269833500	27050	27050	27050	27050	225
440	20231102	131700	2263747250	27050	27050	27050	27050	31
441	20231102	131600	2262908700	27050	27050	27050	27050	208
442	20231102	131500	2257282300	27050	27050	27100	27050	158
443	20231102	131400	2253007650	27050	27050	27050	27050	221
444	20231102	131300	2247029600	27050	27050	27050	27050	38
445	20231102	131200	2246001700	27050	27100	27100	27050	58
446	20231102	131100	2244430000	27050	27050	27050	27050	109
447	20231102	131000	2241481550	27050	27100	27100	27050	61
448	20231102	130900	2239830250	27050	27050	27050	27050	178
449	20231102	130800	2235015350	27050	27050	27050	27050	3
450	20231102	130700	2234934200	27050	27050	27100	27050	16
451	20231102	130600	2234501100	27050	27100	27100	27050	222
452	20231102	130500	2228490050	27050	27050	27050	27050	31
453	20231102	130400	2227651500	27050	27050	27050	27050	149
454	20231102	130300	2223621050	27050	27050	27100	27050	59
455	20231102	130200	2222022300	27050	27050	27050	27050	128
456	20231102	130100	2218559900	27050	27050	27100	27050	54
457	20231102	130000	2217098450	27050	27100	27100	27050	373
458	20231102	125900	2207008650	27050	27050	27050	27050	180
459	20231102	125800	2202139650	27050	27050	27050	27050	39
460	20231102	125700	2201084700	27050	27050	27050	27050	102
461	20231102	125600	2198325600	27050	27050	27100	27050	45
462	20231102	125500	2197107850	27050	27050	27050	27050	184
463	20231102	125400	2192130650	27050	27150	27150	27050	795
464	20231102	125300	2170601900	27050	27100	27150	27050	74
465	20231102	125200	2168597150	27100	27150	27150	27050	68
466	20231102	125100	2166757050	27100	27150	27150	27050	116
467	20231102	125000	2163613500	27050	27050	27150	27050	155
468	20231102	124900	2159420650	27050	27050	27150	27050	6
469	20231102	124800	2159258250	27150	27050	27150	27050	70
470	20231102	124700	2157364650	27150	27150	27150	27050	469
471	20231102	124600	2144634100	27150	27100	27150	27050	30
472	20231102	124500	2143821400	27100	27100	27150	27100	149
473	20231102	124400	2139782650	27150	27100	27150	27100	13
474	20231102	124300	2139430300	27100	27150	27150	27100	76
475	20231102	124200	2137370650	27100	27100	27150	27100	156
476	20231102	124100	2133142900	27100	27100	27100	27100	173
477	20231102	124000	2128454600	27150	27150	27150	27050	38
478	20231102	123900	2127425750	27050	27100	27150	27050	113
479	20231102	123800	2124363650	27050	27100	27100	27050	119
480	20231102	123700	2121143950	27100	27050	27100	27050	171
481	20231102	123600	2116510150	27100	27050	27100	27050	145
482	20231102	123500	2112587050	27050	27050	27100	27050	31
483	20231102	123400	2111748300	27100	27100	27100	27050	32
484	20231102	123300	2110882500	27050	27050	27100	27050	107
485	20231102	123200	2107987900	27100	27050	27100	27050	30
486	20231102	123100	2107175250	27100	27100	27100	27100	199
487	20231102	123000	2101782350	27150	27050	27150	27050	44
488	20231102	122900	2100590200	27050	27050	27050	27050	155
489	20231102	122800	2096397450	27050	27050	27050	27050	30
490	20231102	122700	2095585950	27150	27050	27150	27050	55
491	20231102	122600	2094096700	27050	27100	27150	27050	148
492	20231102	122500	2090091650	27100	27100	27150	27100	37
493	20231102	122400	2089088700	27100	27100	27100	27100	106
494	20231102	122300	2086216100	27150	27100	27150	27100	180
495	20231102	122200	2081331550	27100	27100	27100	27100	620
496	20231102	122100	2064529550	27100	27100	27150	27100	77
497	20231102	122000	2062442500	27150	27100	27150	27100	137
498	20231102	121900	2058729700	27100	27100	27150	27100	161
499	20231102	121800	2054365850	27100	27150	27150	27100	194
500	20231102	121700	2049105300	27150	27100	27150	27100	176
501	20231102	121600	2044334800	27150	27150	27150	27150	48
502	20231102	121500	2043031600	27150	27100	27150	27100	75
503	20231102	121400	2040998700	27200	27100	27200	27100	26
504	20231102	121300	2040294000	27100	27100	27100	27100	5
505	20231102	121200	2040158500	27100	27150	27200	27100	207
506	20231102	121100	2034538000	27150	27100	27150	27100	24
507	20231102	121000	2033886450	27100	27100	27100	27100	73
508	20231102	120900	2031908150	27100	27100	27100	27100	25
509	20231102	120800	2031230650	27200	27100	27200	27100	129
510	20231102	120700	2027734600	27150	27150	27150	27100	59
511	20231102	120600	2026134600	27150	27200	27200	27150	172
512	20231102	120500	2021464050	27150	27200	27200	27150	65
513	20231102	120400	2019699250	27150	27150	27150	27150	37
514	20231102	120300	2018694700	27150	27150	27200	27150	327
515	20231102	120200	2009816600	27150	27150	27150	27150	28
516	20231102	120100	2009056400	27150	27150	27150	27150	90
517	20231102	120000	2006612900	27200	27100	27200	27100	32
518	20231102	115900	2005745500	27200	27100	27200	27100	3
519	20231102	115800	2005664100	27100	27150	27150	27100	511
520	20231102	115700	1991790700	27150	27150	27200	27150	1536
521	20231102	115600	1950085350	27200	27200	27200	27200	404
522	20231102	115500	1939096550	27200	27200	27200	27200	30
523	20231102	115400	1938280550	27200	27200	27250	27200	18
524	20231102	115300	1937790250	27200	27200	27200	27200	123
525	20231102	115200	1934444650	27200	27200	27200	27200	36
526	20231102	115100	1933465450	27200	27200	27300	27200	89
527	20231102	115000	1931043150	27200	27200	27200	27200	40
528	20231102	114900	1929955150	27200	27200	27200	27200	125
529	20231102	114800	1926555150	27200	27250	27300	27200	27
530	20231102	114700	1925820500	27250	27200	27300	27200	45
531	20231102	114600	1924595350	27250	27200	27250	27200	105
532	20231102	114500	1921735450	27200	27200	27200	27150	259
533	20231102	114400	1914691850	27150	27150	27150	27150	147
534	20231102	114300	1910700800	27150	27150	27200	27150	61
535	20231102	114200	1909044150	27150	27150	27200	27150	93
536	20231102	114100	1906519150	27150	27150	27150	27150	205
537	20231102	114000	1900953400	27150	27100	27150	27100	579
538	20231102	113900	1885233600	27100	27100	27150	27100	162
539	20231102	113800	1880843350	27100	27100	27100	27100	28
540	20231102	113700	1880084550	27100	27100	27150	27100	82
541	20231102	113600	1877861600	27100	27100	27150	27100	31
542	20231102	113500	1877021450	27100	27100	27100	27100	257
543	20231102	113400	1870056750	27150	27100	27150	27100	54
544	20231102	113300	1868590850	27100	27150	27150	27100	155
545	20231102	113200	1864384600	27100	27100	27150	27100	177
546	20231102	113100	1859583000	27100	27100	27100	27100	26
547	20231102	113000	1858878400	27100	27100	27150	27050	244
548	20231102	112900	1852268850	27100	27100	27100	27100	36
549	20231102	112800	1851293250	27150	27100	27150	27100	111
550	20231102	112700	1848283650	27100	27100	27100	27100	5
551	20231102	112600	1848148150	27100	27100	27100	27100	31
552	20231102	112500	1847308050	27100	27100	27100	27100	121
553	20231102	112400	1844028950	27100	27100	27150	27100	25
554	20231102	112300	1843351350	27100	27050	27150	27050	128
555	20231102	112200	1839883550	27050	27200	27200	27050	555
556	20231102	112100	1824839800	27200	27150	27200	27150	90
557	20231102	112000	1822396250	27150	27150	27200	27150	161
558	20231102	111900	1818023950	27150	27150	27200	27100	328
559	20231102	111800	1809120500	27150	27050	27150	27050	127
560	20231102	111700	1805684200	27050	27100	27100	27050	57
561	20231102	111600	1804139600	27050	27050	27150	27050	196
562	20231102	111500	1798836150	27050	27050	27050	27050	376
563	20231102	111400	1788665350	27050	27050	27050	27050	47
564	20231102	111300	1787394000	27050	27050	27050	27050	78
565	20231102	111200	1785284100	27050	27050	27150	27050	68
566	20231102	111100	1783443200	27050	27050	27050	27050	111
567	20231102	111000	1780440650	27050	27150	27150	27050	4
568	20231102	110900	1780332350	27100	27100	27150	27050	287
569	20231102	110800	1772557400	27150	27050	27150	27050	803
570	20231102	110700	1750768750	27050	27050	27050	27050	61
571	20231102	110600	1749118700	27100	27050	27150	27050	225
572	20231102	110500	1743026250	27150	27050	27150	27050	57
573	20231102	110400	1741484200	27050	27150	27150	27050	102
574	20231102	110300	1738725000	27050	27050	27050	27050	13
575	20231102	110200	1738373350	27050	27050	27050	27050	149
576	20231102	110100	1734342900	27050	27100	27100	27050	7
577	20231102	110000	1734153450	27100	27050	27150	27050	38
578	20231102	105900	1733125250	27050	27050	27100	27050	231
579	20231102	105800	1726869200	27050	27050	27050	27050	10
580	20231102	105700	1726598700	27050	27100	27100	27050	153
581	20231102	105600	1722460000	27050	27050	27100	27050	104
582	20231102	105500	1719641800	27100	27050	27100	27050	123
583	20231102	105400	1716314400	27050	27100	27100	27050	783
584	20231102	105300	1695095300	27100	27050	27100	27050	375
585	20231102	105200	1684951450	27000	27050	27100	27000	3185
586	20231102	105100	1598805700	27050	27050	27050	27050	28
587	20231102	105000	1598048300	27050	27050	27050	27050	158
588	20231102	104900	1593774400	27050	27050	27100	27050	11
589	20231102	104800	1593476750	27050	27050	27050	27050	176
590	20231102	104700	1588715950	27050	27050	27050	27050	862
591	20231102	104600	1565398850	27050	27100	27100	27050	781
592	20231102	104500	1544235150	27050	27050	27050	27050	108
593	20231102	104400	1541313750	27050	27100	27100	27050	32
594	20231102	104300	1540447950	27050	27050	27050	27050	202
595	20231102	104200	1534983850	27050	27050	27100	27050	55
596	20231102	104100	1533493600	27050	27050	27050	27050	2146
597	20231102	104000	1475444300	27050	27050	27100	27050	125
598	20231102	103900	1472062250	27050	27050	27050	27050	54
599	20231102	103800	1470601550	27050	27050	27050	27050	208
600	20231102	103700	1464975150	27050	27100	27100	27050	198
601	20231102	103600	1459619200	27050	27050	27100	27050	115
602	20231102	103500	1456508200	27050	27050	27100	27050	13
603	20231102	103400	1456156500	27050	27050	27100	27050	452
604	20231102	103300	1443928900	27100	27050	27100	27050	107
605	20231102	103200	1441029300	27150	27000	27150	27000	1130
606	20231102	103100	1410406900	27000	27050	27100	27000	1195
607	20231102	103000	1378086850	27000	27050	27050	27000	541
608	20231102	102900	1363453050	27050	27050	27050	27050	174
609	20231102	102800	1358746350	27050	27100	27100	27050	1622
610	20231102	102700	1314866750	27100	27150	27150	27050	334
611	20231102	102600	1305814650	27050	27100	27100	27050	1018
612	20231102	102500	1278228750	27100	27100	27150	27100	34
613	20231102	102400	1277307300	27150	27150	27200	27100	374
614	20231102	102300	1267160450	27200	27150	27200	27150	8
615	20231102	102200	1266943200	27200	27150	27200	27150	99
616	20231102	102100	1264255250	27200	27150	27200	27150	273
617	20231102	102000	1256843250	27100	27150	27150	27100	107
618	20231102	101900	1253943500	27100	27100	27100	27050	1088
619	20231102	101800	1224460550	27150	27150	27150	27150	430
620	20231102	101700	1212786050	27100	27150	27150	27100	973
621	20231102	101600	1186369350	27150	27150	27150	27150	302
622	20231102	101500	1178170050	27100	27150	27150	27100	447
623	20231102	101400	1166034050	27150	27150	27150	27150	28
624	20231102	101300	1165273850	27150	27200	27200	27150	1157
625	20231102	101200	1133860300	27200	27200	27200	27150	24
626	20231102	101100	1133207650	27200	27200	27200	27200	20
627	20231102	101000	1132663650	27200	27200	27200	27200	69
628	20231102	100900	1130786850	27200	27200	27200	27150	78
629	20231102	100800	1128666550	27200	27250	27250	27200	382
630	20231102	100700	1118275400	27250	27250	27250	27250	37
631	20231102	100600	1117267150	27250	27150	27250	27150	58
632	20231102	100500	1115692350	27250	27200	27250	27200	136
633	20231102	100400	1111993000	27250	27250	27250	27250	1
634	20231102	100300	1111965750	27250	27250	27250	27250	46
635	20231102	100200	1110712250	27250	27200	27250	27150	306
636	20231102	100100	1102388800	27200	27150	27200	27150	258
637	20231102	100000	1095372650	27200	27200	27200	27150	116
638	20231102	095900	1092221750	27200	27200	27200	27150	127
639	20231102	095800	1088769600	27200	27250	27250	27200	166
640	20231102	095700	1084254250	27200	27250	27250	27200	43
641	20231102	095600	1083083900	27200	27200	27200	27200	28
642	20231102	095500	1082322300	27250	27200	27250	27200	521
643	20231102	095400	1068150600	27200	27250	27250	27200	509
644	20231102	095300	1054299900	27250	27300	27300	27250	30
645	20231102	095200	1053482350	27300	27350	27350	27300	272
646	20231102	095100	1046056000	27350	27350	27350	27350	10
647	20231102	095000	1045782500	27350	27300	27350	27300	326
648	20231102	094900	1036879100	27350	27300	27350	27300	165
649	20231102	094800	1032374550	27350	27350	27350	27300	30
650	20231102	094700	1031555350	27350	27350	27350	27350	3
651	20231102	094600	1031473300	27300	27350	27350	27300	370
652	20231102	094500	1021370300	27350	27350	27400	27350	211
653	20231102	094400	1015598700	27400	27400	27400	27400	106
654	20231102	094300	1012694300	27450	27450	27450	27450	1
655	20231102	094200	1012666850	27450	27400	27450	27400	64
656	20231102	094100	1010911750	27450	27450	27450	27450	15
657	20231102	094000	1010500000	27450	27450	27450	27450	100
658	20231102	093900	1007755000	27450	27450	27450	27350	140
659	20231102	093800	1003924300	27450	27450	27450	27450	5
660	20231102	093700	1003787050	27450	27450	27450	27350	309
661	20231102	093600	995328450	27400	27400	27450	27400	824
662	20231102	093500	972750350	27400	27350	27400	27350	136
663	20231102	093400	969029900	27350	27300	27350	27300	241
664	20231102	093300	962450500	27300	27300	27300	27200	86
665	20231102	093200	960109900	27300	27200	27300	27200	48
666	20231102	093100	958803600	27250	27200	27250	27200	336
667	20231102	093000	949664200	27200	27300	27300	27150	623
668	20231102	092900	932683900	27350	27350	27350	27300	189
669	20231102	092800	927523850	27300	27250	27300	27150	2005
670	20231102	092700	872848850	27150	27150	27300	27100	2650
671	20231102	092600	800699100	27150	27200	27200	27150	822
672	20231102	092500	778381050	27200	27200	27200	27150	561
673	20231102	092400	763121900	27200	27300	27300	27150	408
674	20231102	092300	752020100	27300	27300	27350	27250	1203
675	20231102	092200	719187800	27300	27300	27350	27200	1108
676	20231102	092100	688943800	27300	27250	27300	27250	1194
677	20231102	092000	656362700	27300	27350	27350	27300	1021
678	20231102	091900	628438900	27300	27250	27300	27250	771
679	20231102	091800	607412050	27200	27300	27300	27200	891
680	20231102	091700	583137800	27250	27200	27300	27200	231
681	20231102	091600	576847950	27150	27200	27250	27150	2447
682	20231102	091500	510221300	27250	27150	27250	27150	690
683	20231102	091400	491450100	27150	27200	27200	27150	166
684	20231102	091300	486943000	27150	27200	27200	27150	219
685	20231102	091200	480997000	27200	27300	27300	27200	663
686	20231102	091100	462955200	27300	27350	27350	27200	1082
687	20231102	091000	433472200	27300	27300	27300	27300	712
688	20231102	090900	414034600	27350	27350	27350	27350	366
689	20231102	090800	404024500	27350	27300	27350	27300	165
690	20231102	090700	399514500	27300	27300	27300	27300	184
691	20231102	090600	394491300	27300	27300	27300	27300	1167
692	20231102	090500	362632200	27300	27350	27350	27300	1353
693	20231102	090400	325629850	27400	27450	27450	27400	242
694	20231102	090300	318992050	27350	27400	27450	27350	634
695	20231102	090200	301633000	27350	27350	27500	27250	5800
696	20231102	090100	142923850	27400	27500	27550	27350	1160
697	20231102	090000	111108350	27550	27400	27550	27350	4052