KissMeData/298540/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205900	1364385200	21800	21800	21800	21800	1361
3	20231102	205800	1364385200	21800	21800	21800	21800	0
4	20231102	205700	1364385200	21800	21800	21800	21800	0
5	20231102	205600	1364385200	21800	21800	21800	21800	0
6	20231102	205500	1364385200	21800	21800	21800	21800	0
7	20231102	205400	1364385200	21800	21800	21800	21800	0
8	20231102	205300	1364385200	21800	21800	21800	21800	0
9	20231102	205200	1364385200	21800	21800	21800	21800	0
10	20231102	205100	1364385200	21800	21800	21800	21800	0
11	20231102	205000	1364385200	21800	21800	21800	21800	0
12	20231102	204900	1364385200	21800	21800	21800	21800	0
13	20231102	204800	1364385200	21800	21800	21800	21800	0
14	20231102	204700	1364385200	21800	21800	21800	21800	0
15	20231102	204600	1364385200	21800	21800	21800	21800	0
16	20231102	204500	1364385200	21800	21800	21800	21800	0
17	20231102	204400	1364385200	21800	21800	21800	21800	0
18	20231102	204300	1364385200	21800	21800	21800	21800	0
19	20231102	204200	1364385200	21800	21800	21800	21800	0
20	20231102	204100	1364385200	21800	21800	21800	21800	0
21	20231102	204000	1364385200	21800	21800	21800	21800	0
22	20231102	203900	1364385200	21800	21800	21800	21800	0
23	20231102	203800	1364385200	21800	21800	21800	21800	0
24	20231102	203700	1364385200	21800	21800	21800	21800	0
25	20231102	203600	1364385200	21800	21800	21800	21800	0
26	20231102	203500	1364385200	21800	21800	21800	21800	0
27	20231102	203400	1364385200	21800	21800	21800	21800	0
28	20231102	203300	1364385200	21800	21800	21800	21800	0
29	20231102	203200	1364385200	21800	21800	21800	21800	0
30	20231102	203100	1364385200	21800	21800	21800	21800	0
31	20231102	203000	1364385200	21800	21800	21800	21800	0
32	20231102	202900	1364385200	21800	21800	21800	21800	1361
33	20231102	202800	1364385200	21800	21800	21800	21800	0
34	20231102	202700	1364385200	21800	21800	21800	21800	0
35	20231102	202600	1364385200	21800	21800	21800	21800	0
36	20231102	202500	1364385200	21800	21800	21800	21800	0
37	20231102	202400	1364385200	21800	21800	21800	21800	0
38	20231102	202300	1364385200	21800	21800	21800	21800	0
39	20231102	202200	1364385200	21800	21800	21800	21800	0
40	20231102	202100	1364385200	21800	21800	21800	21800	0
41	20231102	202000	1364385200	21800	21800	21800	21800	0
42	20231102	201900	1364385200	21800	21800	21800	21800	0
43	20231102	201800	1364385200	21800	21800	21800	21800	0
44	20231102	201700	1364385200	21800	21800	21800	21800	0
45	20231102	201600	1364385200	21800	21800	21800	21800	0
46	20231102	201500	1364385200	21800	21800	21800	21800	0
47	20231102	201400	1364385200	21800	21800	21800	21800	0
48	20231102	201300	1364385200	21800	21800	21800	21800	0
49	20231102	201200	1364385200	21800	21800	21800	21800	0
50	20231102	201100	1364385200	21800	21800	21800	21800	0
51	20231102	201000	1364385200	21800	21800	21800	21800	0
52	20231102	200900	1364385200	21800	21800	21800	21800	0
53	20231102	200800	1364385200	21800	21800	21800	21800	0
54	20231102	200700	1364385200	21800	21800	21800	21800	0
55	20231102	200600	1364385200	21800	21800	21800	21800	0
56	20231102	200500	1364385200	21800	21800	21800	21800	0
57	20231102	200400	1364385200	21800	21800	21800	21800	0
58	20231102	200300	1364385200	21800	21800	21800	21800	0
59	20231102	200200	1364385200	21800	21800	21800	21800	0
60	20231102	200100	1364385200	21800	21800	21800	21800	0
61	20231102	200000	1364385200	21800	21800	21800	21800	0
62	20231102	195900	1364385200	21800	21800	21800	21800	1361
63	20231102	195800	1364385200	21800	21800	21800	21800	0
64	20231102	195700	1364385200	21800	21800	21800	21800	0
65	20231102	195600	1364385200	21800	21800	21800	21800	0
66	20231102	195500	1364385200	21800	21800	21800	21800	0
67	20231102	195400	1364385200	21800	21800	21800	21800	0
68	20231102	195300	1364385200	21800	21800	21800	21800	0
69	20231102	195200	1364385200	21800	21800	21800	21800	0
70	20231102	195100	1364385200	21800	21800	21800	21800	0
71	20231102	195000	1364385200	21800	21800	21800	21800	0
72	20231102	194900	1364385200	21800	21800	21800	21800	0
73	20231102	194800	1364385200	21800	21800	21800	21800	0
74	20231102	194700	1364385200	21800	21800	21800	21800	0
75	20231102	194600	1364385200	21800	21800	21800	21800	0
76	20231102	194500	1364385200	21800	21800	21800	21800	0
77	20231102	194400	1364385200	21800	21800	21800	21800	0
78	20231102	194300	1364385200	21800	21800	21800	21800	0
79	20231102	194200	1364385200	21800	21800	21800	21800	0
80	20231102	194100	1364385200	21800	21800	21800	21800	0
81	20231102	194000	1364385200	21800	21800	21800	21800	0
82	20231102	193900	1364385200	21800	21800	21800	21800	0
83	20231102	193800	1364385200	21800	21800	21800	21800	0
84	20231102	193700	1364385200	21800	21800	21800	21800	0
85	20231102	193600	1364385200	21800	21800	21800	21800	0
86	20231102	193500	1364385200	21800	21800	21800	21800	0
87	20231102	193400	1364385200	21800	21800	21800	21800	0
88	20231102	193300	1364385200	21800	21800	21800	21800	0
89	20231102	193200	1364385200	21800	21800	21800	21800	0
90	20231102	193100	1364385200	21800	21800	21800	21800	0
91	20231102	193000	1364385200	21800	21800	21800	21800	0
92	20231102	192900	1364385200	21800	21800	21800	21800	1361
93	20231102	192800	1364385200	21800	21800	21800	21800	0
94	20231102	192700	1364385200	21800	21800	21800	21800	0
95	20231102	192600	1364385200	21800	21800	21800	21800	0
96	20231102	192500	1364385200	21800	21800	21800	21800	0
97	20231102	192400	1364385200	21800	21800	21800	21800	0
98	20231102	192300	1364385200	21800	21800	21800	21800	0
99	20231102	192200	1364385200	21800	21800	21800	21800	0
100	20231102	192100	1364385200	21800	21800	21800	21800	0
101	20231102	192000	1364385200	21800	21800	21800	21800	0
102	20231102	191900	1364385200	21800	21800	21800	21800	0
103	20231102	191800	1364385200	21800	21800	21800	21800	0
104	20231102	191700	1364385200	21800	21800	21800	21800	0
105	20231102	191600	1364385200	21800	21800	21800	21800	0
106	20231102	191500	1364385200	21800	21800	21800	21800	0
107	20231102	191400	1364385200	21800	21800	21800	21800	0
108	20231102	191300	1364385200	21800	21800	21800	21800	0
109	20231102	191200	1364385200	21800	21800	21800	21800	0
110	20231102	191100	1364385200	21800	21800	21800	21800	0
111	20231102	191000	1364385200	21800	21800	21800	21800	0
112	20231102	190900	1364385200	21800	21800	21800	21800	0
113	20231102	190800	1364385200	21800	21800	21800	21800	0
114	20231102	190700	1364385200	21800	21800	21800	21800	0
115	20231102	190600	1364385200	21800	21800	21800	21800	0
116	20231102	190500	1364385200	21800	21800	21800	21800	0
117	20231102	190400	1364385200	21800	21800	21800	21800	0
118	20231102	190300	1364385200	21800	21800	21800	21800	0
119	20231102	190200	1364385200	21800	21800	21800	21800	0
120	20231102	190100	1364385200	21800	21800	21800	21800	0
121	20231102	190000	1364385200	21800	21800	21800	21800	0
122	20231102	185900	1364385200	21800	21800	21800	21800	1361
123	20231102	185800	1364385200	21800	21800	21800	21800	0
124	20231102	185700	1364385200	21800	21800	21800	21800	0
125	20231102	185600	1364385200	21800	21800	21800	21800	0
126	20231102	185500	1364385200	21800	21800	21800	21800	0
127	20231102	185400	1364385200	21800	21800	21800	21800	0
128	20231102	185300	1364385200	21800	21800	21800	21800	0
129	20231102	185200	1364385200	21800	21800	21800	21800	0
130	20231102	185100	1364385200	21800	21800	21800	21800	0
131	20231102	185000	1364385200	21800	21800	21800	21800	0
132	20231102	184900	1364385200	21800	21800	21800	21800	0
133	20231102	184800	1364385200	21800	21800	21800	21800	0
134	20231102	184700	1364385200	21800	21800	21800	21800	0
135	20231102	184600	1364385200	21800	21800	21800	21800	0
136	20231102	184500	1364385200	21800	21800	21800	21800	0
137	20231102	184400	1364385200	21800	21800	21800	21800	0
138	20231102	184300	1364385200	21800	21800	21800	21800	0
139	20231102	184200	1364385200	21800	21800	21800	21800	0
140	20231102	184100	1364385200	21800	21800	21800	21800	0
141	20231102	184000	1364385200	21800	21800	21800	21800	0
142	20231102	183900	1364385200	21800	21800	21800	21800	0
143	20231102	183800	1364385200	21800	21800	21800	21800	0
144	20231102	183700	1364385200	21800	21800	21800	21800	0
145	20231102	183600	1364385200	21800	21800	21800	21800	0
146	20231102	183500	1364385200	21800	21800	21800	21800	0
147	20231102	183400	1364385200	21800	21800	21800	21800	0
148	20231102	183300	1364385200	21800	21800	21800	21800	0
149	20231102	183200	1364385200	21800	21800	21800	21800	0
150	20231102	183100	1364385200	21800	21800	21800	21800	0
151	20231102	183000	1364385200	21800	21800	21800	21800	0
152	20231102	182900	1364385200	21800	21800	21800	21800	1361
153	20231102	182800	1364385200	21800	21800	21800	21800	0
154	20231102	182700	1364385200	21800	21800	21800	21800	0
155	20231102	182600	1364385200	21800	21800	21800	21800	0
156	20231102	182500	1364385200	21800	21800	21800	21800	0
157	20231102	182400	1364385200	21800	21800	21800	21800	0
158	20231102	182300	1364385200	21800	21800	21800	21800	0
159	20231102	182200	1364385200	21800	21800	21800	21800	0
160	20231102	182100	1364385200	21800	21800	21800	21800	0
161	20231102	182000	1364385200	21800	21800	21800	21800	0
162	20231102	181900	1364385200	21800	21800	21800	21800	0
163	20231102	181800	1364385200	21800	21800	21800	21800	0
164	20231102	181700	1364385200	21800	21800	21800	21800	0
165	20231102	181600	1364385200	21800	21800	21800	21800	0
166	20231102	181500	1364385200	21800	21800	21800	21800	0
167	20231102	181400	1364385200	21800	21800	21800	21800	0
168	20231102	181300	1364385200	21800	21800	21800	21800	0
169	20231102	181200	1364385200	21800	21800	21800	21800	0
170	20231102	181100	1364385200	21800	21800	21800	21800	0
171	20231102	181000	1364385200	21800	21800	21800	21800	0
172	20231102	180900	1364385200	21800	21800	21800	21800	0
173	20231102	180800	1364385200	21800	21800	21800	21800	0
174	20231102	180700	1364385200	21800	21800	21800	21800	0
175	20231102	180600	1364385200	21800	21800	21800	21800	0
176	20231102	180500	1364385200	21800	21800	21800	21800	0
177	20231102	180400	1364385200	21800	21800	21800	21800	0
178	20231102	180300	1364385200	21800	21800	21800	21800	0
179	20231102	180200	1364385200	21800	21800	21800	21800	0
180	20231102	180100	1364385200	21800	21800	21800	21800	0
181	20231102	180000	1364385200	21800	21800	21800	21800	0
182	20231102	175900	1364385200	21800	21800	21800	21800	1361
183	20231102	175800	1364385200	21800	21800	21800	21800	0
184	20231102	175700	1364385200	21800	21800	21800	21800	0
185	20231102	175600	1364385200	21800	21800	21800	21800	0
186	20231102	175500	1364385200	21800	21800	21800	21800	0
187	20231102	175400	1364385200	21800	21800	21800	21800	0
188	20231102	175300	1364385200	21800	21800	21800	21800	0
189	20231102	175200	1364385200	21800	21800	21800	21800	0
190	20231102	175100	1364385200	21800	21800	21800	21800	0
191	20231102	175000	1364385200	21800	21800	21800	21800	0
192	20231102	174900	1364385200	21800	21800	21800	21800	0
193	20231102	174800	1364385200	21800	21800	21800	21800	0
194	20231102	174700	1364385200	21800	21800	21800	21800	0
195	20231102	174600	1364385200	21800	21800	21800	21800	0
196	20231102	174500	1364385200	21800	21800	21800	21800	0
197	20231102	174400	1364385200	21800	21800	21800	21800	0
198	20231102	174300	1364385200	21800	21800	21800	21800	0
199	20231102	174200	1364385200	21800	21800	21800	21800	0
200	20231102	174100	1364385200	21800	21800	21800	21800	0
201	20231102	174000	1364385200	21800	21800	21800	21800	0
202	20231102	173900	1364385200	21800	21800	21800	21800	0
203	20231102	173800	1364385200	21800	21800	21800	21800	0
204	20231102	173700	1364385200	21800	21800	21800	21800	0
205	20231102	173600	1364385200	21800	21800	21800	21800	0
206	20231102	173500	1364385200	21800	21800	21800	21800	0
207	20231102	173400	1364385200	21800	21800	21800	21800	0
208	20231102	173300	1364385200	21800	21800	21800	21800	0
209	20231102	173200	1364385200	21800	21800	21800	21800	0
210	20231102	173100	1364385200	21800	21800	21800	21800	0
211	20231102	173000	1364385200	21800	21800	21800	21800	0
212	20231102	172900	1364385200	21800	21800	21800	21800	1361
213	20231102	172800	1364385200	21800	21800	21800	21800	0
214	20231102	172700	1364385200	21800	21800	21800	21800	0
215	20231102	172600	1364385200	21800	21800	21800	21800	0
216	20231102	172500	1364385200	21800	21800	21800	21800	0
217	20231102	172400	1364385200	21800	21800	21800	21800	0
218	20231102	172300	1364385200	21800	21800	21800	21800	0
219	20231102	172200	1364385200	21800	21800	21800	21800	0
220	20231102	172100	1364385200	21800	21800	21800	21800	0
221	20231102	172000	1364385200	21800	21800	21800	21800	0
222	20231102	171900	1364385200	21800	21800	21800	21800	0
223	20231102	171800	1364385200	21800	21800	21800	21800	0
224	20231102	171700	1364385200	21800	21800	21800	21800	0
225	20231102	171600	1364385200	21800	21800	21800	21800	0
226	20231102	171500	1364385200	21800	21800	21800	21800	0
227	20231102	171400	1364385200	21800	21800	21800	21800	0
228	20231102	171300	1364385200	21800	21800	21800	21800	0
229	20231102	171200	1364385200	21800	21800	21800	21800	0
230	20231102	171100	1364385200	21800	21800	21800	21800	0
231	20231102	171000	1364385200	21800	21800	21800	21800	0
232	20231102	170900	1364385200	21800	21800	21800	21800	0
233	20231102	170800	1364385200	21800	21800	21800	21800	0
234	20231102	170700	1364385200	21800	21800	21800	21800	0
235	20231102	170600	1364385200	21800	21800	21800	21800	0
236	20231102	170500	1364385200	21800	21800	21800	21800	0
237	20231102	170400	1364385200	21800	21800	21800	21800	0
238	20231102	170300	1364385200	21800	21800	21800	21800	0
239	20231102	170200	1364385200	21800	21800	21800	21800	0
240	20231102	170100	1364385200	21800	21800	21800	21800	0
241	20231102	170000	1364385200	21800	21800	21800	21800	0
242	20231102	165900	1364385200	21800	21800	21800	21800	1361
243	20231102	165800	1364385200	21800	21800	21800	21800	0
244	20231102	165700	1364385200	21800	21800	21800	21800	0
245	20231102	165600	1364385200	21800	21800	21800	21800	0
246	20231102	165500	1364385200	21800	21800	21800	21800	0
247	20231102	165400	1364385200	21800	21800	21800	21800	0
248	20231102	165300	1364385200	21800	21800	21800	21800	0
249	20231102	165200	1364385200	21800	21800	21800	21800	0
250	20231102	165100	1364385200	21800	21800	21800	21800	0
251	20231102	165000	1364385200	21800	21800	21800	21800	0
252	20231102	164900	1364385200	21800	21800	21800	21800	0
253	20231102	164800	1364385200	21800	21800	21800	21800	0
254	20231102	164700	1364385200	21800	21800	21800	21800	0
255	20231102	164600	1364385200	21800	21800	21800	21800	0
256	20231102	164500	1364385200	21800	21800	21800	21800	0
257	20231102	164400	1364385200	21800	21800	21800	21800	0
258	20231102	164300	1364385200	21800	21800	21800	21800	0
259	20231102	164200	1364385200	21800	21800	21800	21800	0
260	20231102	164100	1364385200	21800	21800	21800	21800	0
261	20231102	164000	1364385200	21800	21800	21800	21800	0
262	20231102	163900	1364385200	21800	21800	21800	21800	0
263	20231102	163800	1364385200	21800	21800	21800	21800	0
264	20231102	163700	1364385200	21800	21800	21800	21800	0
265	20231102	163600	1364385200	21800	21800	21800	21800	0
266	20231102	163500	1364385200	21800	21800	21800	21800	0
267	20231102	163400	1364385200	21800	21800	21800	21800	0
268	20231102	163300	1364385200	21800	21800	21800	21800	0
269	20231102	163200	1364385200	21800	21800	21800	21800	0
270	20231102	163100	1364385200	21800	21800	21800	21800	0
271	20231102	163000	1364385200	21800	21800	21800	21800	0
272	20231102	162900	1364385200	21800	21800	21800	21800	1361
273	20231102	162800	1364385200	21800	21800	21800	21800	0
274	20231102	162700	1364385200	21800	21800	21800	21800	0
275	20231102	162600	1364385200	21800	21800	21800	21800	0
276	20231102	162500	1364385200	21800	21800	21800	21800	0
277	20231102	162400	1364385200	21800	21800	21800	21800	0
278	20231102	162300	1364385200	21800	21800	21800	21800	0
279	20231102	162200	1364385200	21800	21800	21800	21800	0
280	20231102	162100	1364385200	21800	21800	21800	21800	0
281	20231102	162000	1364385200	21800	21800	21800	21800	0
282	20231102	161900	1364385200	21800	21800	21800	21800	0
283	20231102	161800	1364385200	21800	21800	21800	21800	0
284	20231102	161700	1364385200	21800	21800	21800	21800	0
285	20231102	161600	1364385200	21800	21800	21800	21800	0
286	20231102	161500	1364385200	21800	21800	21800	21800	0
287	20231102	161400	1364385200	21800	21800	21800	21800	0
288	20231102	161300	1364385200	21800	21800	21800	21800	0
289	20231102	161200	1364385200	21800	21800	21800	21800	0
290	20231102	161100	1364385200	21800	21800	21800	21800	0
291	20231102	161000	1364385200	21800	21800	21800	21800	0
292	20231102	160900	1364385200	21800	21800	21800	21800	0
293	20231102	160800	1364385200	21800	21800	21800	21800	0
294	20231102	160700	1364385200	21800	21800	21800	21800	0
295	20231102	160600	1364385200	21800	21800	21800	21800	0
296	20231102	160500	1364385200	21800	21800	21800	21800	0
297	20231102	160400	1364385200	21800	21800	21800	21800	0
298	20231102	160300	1364385200	21800	21800	21800	21800	0
299	20231102	160200	1364385200	21800	21800	21800	21800	0
300	20231102	160100	1364385200	21800	21800	21800	21800	0
301	20231102	160000	1364385200	21800	21800	21800	21800	0
302	20231102	155900	1364385200	21800	21800	21800	21800	1361
303	20231102	155800	1364385200	21800	21800	21800	21800	0
304	20231102	155700	1364385200	21800	21800	21800	21800	0
305	20231102	155600	1364385200	21800	21800	21800	21800	0
306	20231102	155500	1364385200	21800	21800	21800	21800	0
307	20231102	155400	1364385200	21800	21800	21800	21800	0
308	20231102	155300	1364385200	21800	21800	21800	21800	0
309	20231102	155200	1364385200	21800	21800	21800	21800	0
310	20231102	155100	1364385200	21800	21800	21800	21800	0
311	20231102	155000	1364385200	21800	21800	21800	21800	0
312	20231102	154900	1364385200	21800	21800	21800	21800	0
313	20231102	154800	1364385200	21800	21800	21800	21800	0
314	20231102	154700	1364385200	21800	21800	21800	21800	0
315	20231102	154600	1364385200	21800	21800	21800	21800	0
316	20231102	154500	1364385200	21800	21800	21800	21800	0
317	20231102	154400	1364385200	21800	21800	21800	21800	0
318	20231102	154300	1364385200	21800	21800	21800	21800	0
319	20231102	154200	1364385200	21800	21800	21800	21800	0
320	20231102	154100	1364385200	21800	21800	21800	21800	0
321	20231102	154000	1364385200	21800	21800	21800	21800	0
322	20231102	153900	1364385200	21800	21800	21800	21800	0
323	20231102	153800	1364385200	21800	21800	21800	21800	0
324	20231102	153700	1364385200	21800	21800	21800	21800	0
325	20231102	153600	1364385200	21800	21800	21800	21800	0
326	20231102	153500	1364385200	21800	21800	21800	21800	0
327	20231102	153400	1364385200	21800	21800	21800	21800	0
328	20231102	153300	1364385200	21800	21800	21800	21800	0
329	20231102	153200	1364385200	21800	21800	21800	21800	0
330	20231102	153100	1364385200	21800	21800	21800	21800	0
331	20231102	153000	1364385200	21800	21800	21800	21800	1361
332	20231102	152900	1334715400	21800	21800	21800	21800	0
333	20231102	152800	1334715400	21800	21800	21800	21800	0
334	20231102	152700	1334715400	21800	21800	21800	21800	0
335	20231102	152600	1334715400	21800	21800	21800	21800	0
336	20231102	152500	1334715400	21800	21800	21800	21800	0
337	20231102	152400	1334715400	21800	21800	21800	21800	0
338	20231102	152300	1334715400	21800	21800	21800	21800	0
339	20231102	152200	1334715400	21800	21800	21800	21800	0
340	20231102	152100	1334715400	21800	21800	21800	21800	0
341	20231102	152000	1334715400	21800	21800	21800	21800	0
342	20231102	151900	1334715400	21800	21800	21850	21800	108
343	20231102	151800	1332360600	21800	21850	21850	21800	19
344	20231102	151700	1331946200	21850	21850	21850	21800	18
345	20231102	151600	1331553350	21850	21850	21850	21800	175
346	20231102	151500	1327730100	21800	21850	21850	21800	12
347	20231102	151400	1327468400	21800	21850	21850	21800	102
348	20231102	151300	1325240600	21850	21850	21850	21800	279
349	20231102	151200	1319149500	21850	21900	21900	21800	335
350	20231102	151100	1311833450	21900	21900	21950	21900	89
351	20231102	151000	1309884300	21900	21900	21950	21900	319
352	20231102	150900	1302894700	21950	21900	21950	21900	398
353	20231102	150800	1294174000	21950	21950	21950	21900	157
354	20231102	150700	1290732050	21900	21950	21950	21900	266
355	20231102	150600	1284905650	21950	21900	21950	21900	35
356	20231102	150500	1284137900	21900	21950	21950	21900	261
357	20231102	150400	1278420850	21900	21900	21950	21900	110
358	20231102	150300	1276011650	21900	21900	21950	21900	85
359	20231102	150200	1274150100	21950	21900	21950	21900	294
360	20231102	150100	1267702400	21850	21950	21950	21850	153
361	20231102	150000	1264354800	21900	21900	21950	21800	206
362	20231102	145900	1259845550	21900	21850	21900	21800	51
363	20231102	145800	1258729000	21900	21850	21900	21800	405
364	20231102	145700	1249878700	21850	21850	21850	21800	45
365	20231102	145600	1248895550	21850	21800	21850	21750	80
366	20231102	145500	1247149350	21800	21750	21800	21750	746
367	20231102	145400	1230907550	21750	21850	21900	21750	556
368	20231102	145300	1218792900	21850	21850	21900	21850	92
369	20231102	145200	1216781450	21850	21900	21900	21850	52
370	20231102	145100	1215642850	21900	21850	21900	21850	101
371	20231102	145000	1213431800	21950	21900	21950	21850	170
372	20231102	144900	1209707600	21900	21900	21900	21800	108
373	20231102	144800	1207343400	21900	21800	21900	21800	87
374	20231102	144700	1205442000	21850	21850	21850	21800	68
375	20231102	144600	1203957000	21800	21800	21850	21800	68
376	20231102	144500	1202471800	21800	21800	21800	21800	2
377	20231102	144400	1202428200	21800	21850	21850	21800	150
378	20231102	144300	1199151850	21800	21850	21850	21800	67
379	20231102	144200	1197687950	21800	21850	21850	21800	173
380	20231102	144100	1193908650	21850	21850	21900	21850	27
381	20231102	144000	1193317700	21850	21850	21900	21850	42
382	20231102	143900	1192398750	21850	21900	21900	21850	124
383	20231102	143800	1189684000	21900	21900	21900	21800	390
384	20231102	143700	1181146400	21800	21850	21900	21800	111
385	20231102	143600	1178720200	21850	21800	21850	21800	110
386	20231102	143500	1176319050	21800	21900	21900	21800	81
387	20231102	143400	1174549200	21900	21800	21900	21800	117
388	20231102	143300	1171992350	21800	21900	21900	21800	1019
389	20231102	143200	1149728200	21900	21850	21950	21850	106
390	20231102	143100	1147404650	21950	21850	21950	21850	32
391	20231102	143000	1146703450	21850	21900	21950	21850	123
392	20231102	142900	1144006750	21850	21900	21950	21850	112
393	20231102	142800	1141554100	21900	21900	21900	21850	172
394	20231102	142700	1137788050	21850	21900	21900	21850	24
395	20231102	142600	1137262800	21900	21900	21900	21850	169
396	20231102	142500	1133562800	21850	21850	21900	21850	57
397	20231102	142400	1132316200	21850	21900	21900	21800	60
398	20231102	142300	1131003000	21900	21900	21900	21800	35
399	20231102	142200	1130236700	21900	21850	21900	21800	116
400	20231102	142100	1127698400	21850	21900	21900	21850	53
401	20231102	142000	1126539300	21850	21850	21900	21850	41
402	20231102	141900	1125641600	21850	21850	21900	21850	15
403	20231102	141800	1125313300	21950	21850	21950	21850	160
404	20231102	141700	1121808900	21850	21850	21900	21800	67
405	20231102	141600	1120344700	21850	21850	21850	21800	59
406	20231102	141500	1119055650	21800	21800	21850	21750	143
407	20231102	141400	1115937650	21750	21750	21800	21750	191
408	20231102	141300	1111779800	21750	21850	21850	21750	345
409	20231102	141200	1104258100	21900	21800	21900	21800	134
410	20231102	141100	1101329650	21900	21800	21900	21800	26
411	20231102	141000	1100760450	21900	21850	21900	21800	238
412	20231102	140900	1095556850	21800	21850	21850	21800	30
413	20231102	140800	1094901550	21800	21800	21850	21800	73
414	20231102	140700	1093307650	21800	21800	21800	21800	5
415	20231102	140600	1093198650	21800	21800	21850	21800	47
416	20231102	140500	1092171900	21800	21900	21900	21800	57
417	20231102	140400	1090926300	21850	21850	21900	21800	70
418	20231102	140300	1089395700	21850	21900	21900	21800	51
419	20231102	140200	1088279800	21900	21900	21900	21850	106
420	20231102	140100	1085959500	21800	21850	21900	21800	120
421	20231102	140000	1083334400	21800	21850	21850	21800	53
422	20231102	135900	1082177700	21850	21900	21900	21800	124
423	20231102	135800	1079468750	21850	21850	21900	21750	173
424	20231102	135700	1075686350	21850	21850	21850	21750	48
425	20231102	135600	1074637750	21750	21800	21850	21750	171
426	20231102	135500	1070907300	21800	21800	21800	21750	24
427	20231102	135400	1070384200	21800	21800	21800	21800	42
428	20231102	135300	1069468600	21750	21800	21800	21750	32
429	20231102	135200	1068771250	21750	21800	21850	21750	519
430	20231102	135100	1057444200	21750	21800	21800	21750	83
431	20231102	135000	1055635000	21750	21750	21750	21750	4
432	20231102	134900	1055548000	21750	21750	21800	21750	25
433	20231102	134800	1055003600	21800	21700	21800	21700	304
434	20231102	134700	1048384850	21750	21800	21800	21750	132
435	20231102	134600	1045511250	21800	21850	21850	21750	183
436	20231102	134500	1041520800	21850	21850	21850	21800	4
437	20231102	134400	1041433500	21800	21750	21800	21750	102
438	20231102	134300	1039210000	21750	21750	21750	21750	14
439	20231102	134200	1038905500	21750	21750	21750	21700	263
440	20231102	134100	1033185350	21750	21800	21800	21700	727
441	20231102	134000	1017372450	21750	21800	21800	21750	1670
442	20231102	133900	980984350	21800	21800	21850	21800	917
443	20231102	133800	960991950	21800	21900	21900	21800	64
444	20231102	133700	959590750	21800	21900	21900	21800	74
445	20231102	133600	957971450	21900	21900	21900	21800	68
446	20231102	133500	956487150	21900	21900	21900	21800	79
447	20231102	133400	954757150	21800	21850	21900	21800	597
448	20231102	133300	941711950	21850	21850	21850	21800	50
449	20231102	133200	940620050	21800	21800	21850	21800	42
450	20231102	133100	939703250	21800	21800	21850	21800	175
451	20231102	133000	935883250	21800	21800	21850	21800	41
452	20231102	132900	934988250	21800	21800	21850	21800	27
453	20231102	132800	934398900	21800	21850	21850	21800	26
454	20231102	132700	933831050	21800	21800	21850	21800	79
455	20231102	132600	932106150	21850	21850	21850	21800	2612
456	20231102	132500	875160250	21850	21850	21900	21800	197
457	20231102	132400	870860950	21850	21850	21850	21800	47
458	20231102	132300	869834600	21850	21850	21850	21850	51
459	20231102	132200	868720250	21850	21800	21900	21800	52
460	20231102	132100	867583150	21850	21850	21850	21800	49
461	20231102	132000	866512600	21900	21850	21900	21850	141
462	20231102	131900	863428750	21850	21850	21850	21800	80
463	20231102	131800	861680950	21850	21800	21850	21800	11
464	20231102	131700	861440650	21800	21850	21850	21800	44
465	20231102	131600	860479950	21850	21850	21850	21800	24
466	20231102	131500	859955650	21800	21850	21850	21800	10
467	20231102	131400	859737350	21850	21800	21850	21800	99
468	20231102	131300	857575150	21850	21850	21850	21800	49
469	20231102	131200	856504900	21800	21800	21850	21800	7
470	20231102	131100	856352200	21800	21850	21850	21800	127
471	20231102	131000	853581100	21800	21850	21850	21800	97
472	20231102	130900	851462450	21800	21800	21850	21800	27
473	20231102	130800	850872850	21800	21800	21850	21800	59
474	20231102	130700	849584650	21800	21800	21800	21800	5
475	20231102	130600	849475650	21800	21900	21900	21800	76
476	20231102	130500	847812350	21800	21800	21900	21800	40
477	20231102	130400	846938150	21800	21850	21850	21800	68
478	20231102	130300	845453450	21800	21850	21850	21800	34
479	20231102	130200	844710650	21850	21850	21850	21800	73
480	20231102	130100	843116500	21800	21800	21900	21800	41
481	20231102	130000	842219700	21800	21850	21850	21800	24
482	20231102	125900	841695400	21850	21800	21850	21800	87
483	20231102	125800	839794550	21800	21800	21900	21800	15
484	20231102	125700	839467450	21800	21850	21850	21800	20
485	20231102	125600	839030650	21900	21900	21900	21800	57
486	20231102	125500	837782550	21900	21850	21900	21800	172
487	20231102	125400	834024900	21850	21900	21900	21850	3
488	20231102	125300	833959300	21850	21900	21900	21850	23
489	20231102	125200	833455800	21900	21850	21900	21850	62
490	20231102	125100	832098700	21850	21900	21900	21850	22
491	20231102	125000	831617000	21900	21800	21900	21800	42
492	20231102	124900	830697600	21900	21800	21900	21800	40
493	20231102	124800	829822800	21800	21900	21900	21800	114
494	20231102	124700	827328900	21800	21850	21850	21800	5
495	20231102	124600	827219850	21800	21850	21850	21800	15
496	20231102	124500	826892350	21800	21850	21850	21800	50
497	20231102	124400	825801300	21850	21900	21900	21850	112
498	20231102	124300	823353050	21900	21800	21900	21800	9
499	20231102	124200	823156350	21800	21850	21900	21800	38
500	20231102	124100	822326150	21800	21800	21850	21800	109
501	20231102	124000	819944900	21850	21800	21850	21800	81
502	20231102	123900	818176150	21800	21900	21900	21800	21
503	20231102	123800	817717350	21800	21800	21800	21800	4
504	20231102	123700	817630150	21800	21850	21850	21800	105
505	20231102	123600	815336050	21800	21800	21900	21800	24
506	20231102	123500	814811850	21900	21800	21900	21800	40
507	20231102	123400	813937300	21800	21850	21850	21800	88
508	20231102	123300	812014850	21900	21800	21900	21800	124
509	20231102	123200	809305550	21850	21850	21900	21850	27
510	20231102	123100	808715100	21850	21800	21850	21800	12
511	20231102	123000	808453100	21800	21800	21900	21800	80
512	20231102	122900	806701900	21800	21800	21900	21800	15
513	20231102	122800	806374800	21800	21800	21900	21800	14
514	20231102	122700	806068600	21800	21800	21800	21800	1
515	20231102	122600	806046800	21800	21800	21800	21800	13
516	20231102	122500	805763400	21800	21850	21850	21800	13
517	20231102	122400	805479500	21800	21800	21850	21800	99
518	20231102	122300	803320300	21800	21850	21850	21800	55
519	20231102	122200	802120750	21850	21800	21850	21800	6
520	20231102	122100	801989750	21800	21800	21900	21800	14
521	20231102	122000	801683550	21800	21800	21850	21800	236
522	20231102	121900	796527500	21900	21800	21900	21800	66
523	20231102	121800	795085100	21850	21850	21850	21800	42
524	20231102	121700	794167500	21800	21850	21850	21800	165
525	20231102	121600	790564600	21850	21800	21850	21800	63
526	20231102	121500	789188900	21850	21800	21850	21800	417
527	20231102	121400	780077550	21800	21800	21800	21800	4
528	20231102	121300	779990350	21800	21900	21900	21800	1647
529	20231102	121200	744009100	21850	21850	21850	21850	5
530	20231102	121100	743899850	21850	21850	21900	21850	15
531	20231102	121000	743571600	21850	21850	21850	21850	13
532	20231102	120900	743287550	21850	21850	21900	21850	31
533	20231102	120800	742609050	21850	21900	21900	21850	26
534	20231102	120700	742039900	21850	21850	21900	21850	25
535	20231102	120600	741493150	21850	21900	21900	21850	36
536	20231102	120500	740704850	21850	21850	21850	21850	114
537	20231102	120400	738213950	21850	21850	21900	21850	24
538	20231102	120300	737689050	21850	21900	21900	21850	5
539	20231102	120200	737579650	21850	21900	21900	21850	23
540	20231102	120100	737076150	21850	21850	21850	21850	11
541	20231102	120000	736835800	21850	21850	21850	21850	4
542	20231102	115900	736748400	21900	21850	21900	21850	228
543	20231102	115800	731755550	21850	21850	21900	21850	10
544	20231102	115700	731536800	21850	21900	21900	21850	28
545	20231102	115600	730924400	21850	21850	21900	21850	155
546	20231102	115500	727537600	21850	21850	21900	21850	605
547	20231102	115400	714316050	21900	21900	21900	21850	35
548	20231102	115300	713550200	21900	21900	21900	21850	63
549	20231102	115200	712172550	21850	21850	21900	21850	121
550	20231102	115100	709527650	21850	21900	21900	21850	212
551	20231102	115000	704885450	21850	21850	21900	21850	26
552	20231102	114900	704316300	21900	21850	21900	21850	32
553	20231102	114800	703615600	21850	21850	21900	21850	23
554	20231102	114700	703112550	21850	21850	21850	21850	4
555	20231102	114600	703025150	21850	21850	21850	21850	2
556	20231102	114500	702981450	21850	21850	21900	21850	38
557	20231102	114400	702150050	21900	21900	21900	21850	9
558	20231102	114300	701953100	21850	21850	21900	21850	28
559	20231102	114200	701340250	21900	21850	21900	21850	19
560	20231102	114100	700924900	21850	21850	21900	21850	15
561	20231102	114000	700596600	21850	21900	21900	21850	108
562	20231102	113900	698236150	21850	21900	21900	21850	5
563	20231102	113800	698126850	21850	21900	22000	21850	572
564	20231102	113700	685599150	21950	21900	21950	21900	19
565	20231102	113600	685182300	21900	21900	21950	21900	28
566	20231102	113500	684568000	21900	21850	21950	21850	23
567	20231102	113400	684064300	21850	21900	21900	21850	42
568	20231102	113300	683144600	21850	21900	21900	21850	26
569	20231102	113200	682575450	21850	21850	21850	21850	12
570	20231102	113100	682313250	21850	21900	21900	21850	88
571	20231102	113000	680386250	21850	21850	21850	21850	4
572	20231102	112900	680298850	21900	21850	21900	21850	21
573	20231102	112800	679839500	21850	21900	21900	21850	15
574	20231102	112700	679511200	21850	21900	21900	21850	27
575	20231102	112600	678921150	21850	21850	21900	21850	28
576	20231102	112500	678308800	21850	21850	21900	21850	6
577	20231102	112400	678177650	21900	21900	21900	21850	18
578	20231102	112300	677783650	21900	21850	21900	21850	6
579	20231102	112200	677652500	21850	21900	21900	21850	84
580	20231102	112100	675815900	21850	21850	21850	21850	5
581	20231102	112000	675706650	21850	21900	21900	21850	127
582	20231102	111900	672926700	21900	21950	21950	21900	37
583	20231102	111800	672115350	21950	21950	21950	21900	3
584	20231102	111700	672049550	21900	21950	21950	21900	7
585	20231102	111600	671896200	21900	21950	21950	21900	47
586	20231102	111500	670866850	21900	21950	21950	21900	33
587	20231102	111400	670143200	21950	21950	21950	21950	40
588	20231102	111300	669265200	21950	21950	21950	21950	13
589	20231102	111200	668979850	21950	21900	21950	21900	137
590	20231102	111100	665977250	21900	21900	21900	21900	0
591	20231102	111000	665977250	21900	21900	21900	21900	10
592	20231102	110900	665758250	21900	21900	21900	21900	1
593	20231102	110800	665736350	21900	21900	21900	21900	10
594	20231102	110700	665517350	21900	21900	21900	21900	60
595	20231102	110600	664203350	21900	21850	21900	21850	19
596	20231102	110500	663788150	21900	21900	21900	21900	10
597	20231102	110400	663569150	21900	21900	21900	21900	1
598	20231102	110300	663547250	21900	21900	21900	21900	15
599	20231102	110200	663218750	21900	21900	21900	21900	10
600	20231102	110100	662999750	21900	21900	21900	21900	1
601	20231102	110000	662977850	21900	21850	21900	21850	27
602	20231102	105900	662387850	21900	21900	21900	21900	2
603	20231102	105800	662344050	21900	21850	21900	21850	161
604	20231102	105700	658824600	21850	21850	21850	21850	48
605	20231102	105600	657775800	21800	21850	21850	21800	25
606	20231102	105500	657229700	21800	21800	21850	21800	132
607	20231102	105400	654349800	21800	21850	21850	21800	54
608	20231102	105300	653170100	21850	21850	21850	21850	9
609	20231102	105200	652973450	21800	21850	21850	21800	171
610	20231102	105100	649237750	21900	21850	21900	21850	5
611	20231102	105000	649128300	21850	21850	21900	21850	667
612	20231102	104900	634542350	21850	21850	21850	21850	120
613	20231102	104800	631920350	21850	21850	21850	21800	461
614	20231102	104700	621848200	21800	21800	21800	21800	21
615	20231102	104600	621390400	21850	21900	21900	21800	262
616	20231102	104500	615659600	21900	21950	21950	21900	34
617	20231102	104400	614913500	21950	21950	21950	21950	1
618	20231102	104300	614891550	21950	21950	21950	21950	97
619	20231102	104200	612762400	22000	22000	22000	22000	14
620	20231102	104100	612454400	22000	22000	22000	22000	0
621	20231102	104000	612454400	22000	22000	22000	22000	0
622	20231102	103900	612454400	22000	22000	22000	22000	0
623	20231102	103800	612454400	22000	22000	22000	22000	6
624	20231102	103700	612322400	22000	22000	22000	22000	2
625	20231102	103600	612278400	22000	22000	22000	21950	121
626	20231102	103500	609616550	22000	22000	22000	21950	163
627	20231102	103400	606032150	21900	21900	21900	21900	3
628	20231102	103300	605966450	22000	21950	22000	21950	47
629	20231102	103200	604934750	21900	21950	21950	21900	79
630	20231102	103100	603201450	21950	21950	21950	21950	65
631	20231102	103000	601774700	21950	21950	21950	21950	38
632	20231102	102900	600940600	21950	21950	21950	21950	0
633	20231102	102800	600940600	21950	21950	21950	21950	1
634	20231102	102700	600918650	21950	21950	21950	21950	10
635	20231102	102600	600699150	21950	22050	22050	21950	92
636	20231102	102500	598677000	22000	22000	22000	22000	0
637	20231102	102400	598677000	22000	22000	22000	22000	51
638	20231102	102300	597555000	22000	22000	22000	22000	1
639	20231102	102200	597533000	22050	22000	22050	22000	13
640	20231102	102100	597246950	22000	22050	22050	22000	219
641	20231102	102000	592420350	22050	22000	22050	21950	195
642	20231102	101900	588128500	21950	21950	21950	21950	6
643	20231102	101800	587996800	21950	21950	21950	21950	99
644	20231102	101700	585823750	21950	21950	22000	21950	62
645	20231102	101600	584462350	21950	21950	21950	21950	0
646	20231102	101500	584462350	21950	21900	21950	21900	422
647	20231102	101400	575216500	21900	21900	21900	21900	1
648	20231102	101300	575194600	21900	21900	21900	21900	2
649	20231102	101200	575150800	21900	21850	21900	21800	166
650	20231102	101100	571523750	21800	21800	21800	21800	114
651	20231102	101000	569038550	21800	21850	21900	21800	203
652	20231102	100900	564605450	21900	21900	21900	21900	124
653	20231102	100800	561889850	21900	21900	21900	21900	1
654	20231102	100700	561867950	21900	22000	22000	21800	1882
655	20231102	100600	520622450	22050	22050	22050	22050	120
656	20231102	100500	517976450	22050	22050	22050	22050	32
657	20231102	100400	517270850	22050	22050	22050	22050	0
658	20231102	100300	517270850	22050	22050	22050	22050	2
659	20231102	100200	517226750	22050	22000	22050	22000	11
660	20231102	100100	516984250	22050	22050	22050	22050	6
661	20231102	100000	516851950	22050	22000	22050	21950	394
662	20231102	095900	508183050	21950	21950	21950	21950	23
663	20231102	095800	507678200	22000	22000	22000	22000	1
664	20231102	095700	507656200	22000	21950	22000	21900	15
665	20231102	095600	507326950	21900	21950	21950	21900	170
666	20231102	095500	503596700	21950	21950	21950	21900	25
667	20231102	095400	503048100	21950	21900	21950	21900	25
668	20231102	095300	502500500	21900	21900	21900	21900	0
669	20231102	095200	502500500	21900	21950	21950	21900	185
670	20231102	095100	498448050	21950	21950	21950	21950	3
671	20231102	095000	498382200	21900	22000	22000	21900	33
672	20231102	094900	497658000	22000	21950	22000	21950	88
673	20231102	094800	495723000	21950	21950	21950	21900	41
674	20231102	094700	494823550	21950	21950	21950	21950	13
675	20231102	094600	494538200	21950	21950	21950	21950	0
676	20231102	094500	494538200	21950	21900	21950	21900	83
677	20231102	094400	492719600	21850	21850	21850	21850	6
678	20231102	094300	492588500	21850	21850	21850	21850	507
679	20231102	094200	481510550	21850	21900	21900	21850	23
680	20231102	094100	481007150	22000	21850	22000	21850	144
681	20231102	094000	477849800	21850	21800	21900	21800	34
682	20231102	093900	477106300	21850	21900	21950	21850	203
683	20231102	093800	472660300	21900	22000	22000	21900	170
684	20231102	093700	468928800	22000	21950	22100	21900	387
685	20231102	093600	460405650	21900	22000	22000	21900	102
686	20231102	093500	458170600	22000	21750	22000	21750	737
687	20231102	093400	442001800	21800	21800	21800	21750	85
688	20231102	093300	440149300	21750	21800	21800	21750	60
689	20231102	093200	438841600	21750	21750	21800	21750	233
690	20231102	093100	433773700	21750	21800	21800	21750	302
691	20231102	093000	427202650	21750	21800	21800	21750	306
692	20231102	092900	420536600	21800	21850	21850	21800	565
693	20231102	092800	408207050	21850	21950	21950	21850	653
694	20231102	092700	393917100	21850	21850	21900	21850	81
695	20231102	092600	392143750	21850	21800	21900	21800	15
696	20231102	092500	391815750	21800	21950	21950	21800	418
697	20231102	092400	382684500	21900	21950	21950	21900	142
698	20231102	092300	379567700	22000	21900	22000	21900	222
699	20231102	092200	374704800	21950	21950	21950	21900	36
700	20231102	092100	373914800	21900	22000	22000	21900	2688
701	20231102	092000	314904000	22000	22050	22050	21900	5554
702	20231102	091900	192964750	22050	22050	22050	22050	0
703	20231102	091800	192964750	22050	22050	22150	22050	113
704	20231102	091700	190466700	22050	22050	22150	22050	217
705	20231102	091600	185671150	22050	22100	22100	22050	9
706	20231102	091500	185472650	22050	22050	22050	22000	127
707	20231102	091400	182673100	22000	22000	22050	22000	87
708	20231102	091300	180757850	22000	22100	22100	22000	95
709	20231102	091200	178661200	22050	22050	22050	22000	33
710	20231102	091100	177933750	22050	22200	22200	22050	1589
711	20231102	091000	142800250	22200	22300	22300	22200	235
712	20231102	090900	137572350	22300	22300	22400	22300	144
713	20231102	090800	134350050	22300	22250	22300	22250	59
714	20231102	090700	133034600	22250	22250	22300	22250	383
715	20231102	090600	124510900	22250	22250	22250	22250	10
716	20231102	090500	124288400	22250	22250	22300	22250	52
717	20231102	090400	123131250	22250	22200	22300	22200	277
718	20231102	090300	116969050	22250	22300	22300	22250	253
719	20231102	090200	111338800	22300	22350	22450	22300	637
720	20231102	090100	97073300	22400	22550	22550	22350	371
721	20231102	090000	88744400	22450	22350	22750	22350	3962