KissMeData/419530/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212500	998418650	20150	20150	20150	20150	1046
3	20231102	212400	998418650	20150	20150	20150	20150	0
4	20231102	212300	998418650	20150	20150	20150	20150	0
5	20231102	212200	998418650	20150	20150	20150	20150	0
6	20231102	212100	998418650	20150	20150	20150	20150	0
7	20231102	212000	998418650	20150	20150	20150	20150	0
8	20231102	211900	998418650	20150	20150	20150	20150	0
9	20231102	211800	998418650	20150	20150	20150	20150	0
10	20231102	211700	998418650	20150	20150	20150	20150	0
11	20231102	211600	998418650	20150	20150	20150	20150	0
12	20231102	211500	998418650	20150	20150	20150	20150	0
13	20231102	211400	998418650	20150	20150	20150	20150	0
14	20231102	211300	998418650	20150	20150	20150	20150	0
15	20231102	211200	998418650	20150	20150	20150	20150	0
16	20231102	211100	998418650	20150	20150	20150	20150	0
17	20231102	211000	998418650	20150	20150	20150	20150	0
18	20231102	210900	998418650	20150	20150	20150	20150	0
19	20231102	210800	998418650	20150	20150	20150	20150	0
20	20231102	210700	998418650	20150	20150	20150	20150	0
21	20231102	210600	998418650	20150	20150	20150	20150	0
22	20231102	210500	998418650	20150	20150	20150	20150	0
23	20231102	210400	998418650	20150	20150	20150	20150	0
24	20231102	210300	998418650	20150	20150	20150	20150	0
25	20231102	210200	998418650	20150	20150	20150	20150	0
26	20231102	210100	998418650	20150	20150	20150	20150	0
27	20231102	210000	998418650	20150	20150	20150	20150	0
28	20231102	205900	998418650	20150	20150	20150	20150	0
29	20231102	205800	998418650	20150	20150	20150	20150	0
30	20231102	205700	998418650	20150	20150	20150	20150	0
31	20231102	205600	998418650	20150	20150	20150	20150	0
32	20231102	205500	998418650	20150	20150	20150	20150	1046
33	20231102	205400	998418650	20150	20150	20150	20150	0
34	20231102	205300	998418650	20150	20150	20150	20150	0
35	20231102	205200	998418650	20150	20150	20150	20150	0
36	20231102	205100	998418650	20150	20150	20150	20150	0
37	20231102	205000	998418650	20150	20150	20150	20150	0
38	20231102	204900	998418650	20150	20150	20150	20150	0
39	20231102	204800	998418650	20150	20150	20150	20150	0
40	20231102	204700	998418650	20150	20150	20150	20150	0
41	20231102	204600	998418650	20150	20150	20150	20150	0
42	20231102	204500	998418650	20150	20150	20150	20150	0
43	20231102	204400	998418650	20150	20150	20150	20150	0
44	20231102	204300	998418650	20150	20150	20150	20150	0
45	20231102	204200	998418650	20150	20150	20150	20150	0
46	20231102	204100	998418650	20150	20150	20150	20150	0
47	20231102	204000	998418650	20150	20150	20150	20150	0
48	20231102	203900	998418650	20150	20150	20150	20150	0
49	20231102	203800	998418650	20150	20150	20150	20150	0
50	20231102	203700	998418650	20150	20150	20150	20150	0
51	20231102	203600	998418650	20150	20150	20150	20150	0
52	20231102	203500	998418650	20150	20150	20150	20150	0
53	20231102	203400	998418650	20150	20150	20150	20150	0
54	20231102	203300	998418650	20150	20150	20150	20150	0
55	20231102	203200	998418650	20150	20150	20150	20150	0
56	20231102	203100	998418650	20150	20150	20150	20150	0
57	20231102	203000	998418650	20150	20150	20150	20150	0
58	20231102	202900	998418650	20150	20150	20150	20150	0
59	20231102	202800	998418650	20150	20150	20150	20150	0
60	20231102	202700	998418650	20150	20150	20150	20150	0
61	20231102	202600	998418650	20150	20150	20150	20150	0
62	20231102	202500	998418650	20150	20150	20150	20150	1046
63	20231102	202400	998418650	20150	20150	20150	20150	0
64	20231102	202300	998418650	20150	20150	20150	20150	0
65	20231102	202200	998418650	20150	20150	20150	20150	0
66	20231102	202100	998418650	20150	20150	20150	20150	0
67	20231102	202000	998418650	20150	20150	20150	20150	0
68	20231102	201900	998418650	20150	20150	20150	20150	0
69	20231102	201800	998418650	20150	20150	20150	20150	0
70	20231102	201700	998418650	20150	20150	20150	20150	0
71	20231102	201600	998418650	20150	20150	20150	20150	0
72	20231102	201500	998418650	20150	20150	20150	20150	0
73	20231102	201400	998418650	20150	20150	20150	20150	0
74	20231102	201300	998418650	20150	20150	20150	20150	0
75	20231102	201200	998418650	20150	20150	20150	20150	0
76	20231102	201100	998418650	20150	20150	20150	20150	0
77	20231102	201000	998418650	20150	20150	20150	20150	0
78	20231102	200900	998418650	20150	20150	20150	20150	0
79	20231102	200800	998418650	20150	20150	20150	20150	0
80	20231102	200700	998418650	20150	20150	20150	20150	0
81	20231102	200600	998418650	20150	20150	20150	20150	0
82	20231102	200500	998418650	20150	20150	20150	20150	0
83	20231102	200400	998418650	20150	20150	20150	20150	0
84	20231102	200300	998418650	20150	20150	20150	20150	0
85	20231102	200200	998418650	20150	20150	20150	20150	0
86	20231102	200100	998418650	20150	20150	20150	20150	0
87	20231102	200000	998418650	20150	20150	20150	20150	0
88	20231102	195900	998418650	20150	20150	20150	20150	0
89	20231102	195800	998418650	20150	20150	20150	20150	0
90	20231102	195700	998418650	20150	20150	20150	20150	0
91	20231102	195600	998418650	20150	20150	20150	20150	0
92	20231102	195500	998418650	20150	20150	20150	20150	1046
93	20231102	195400	998418650	20150	20150	20150	20150	0
94	20231102	195300	998418650	20150	20150	20150	20150	0
95	20231102	195200	998418650	20150	20150	20150	20150	0
96	20231102	195100	998418650	20150	20150	20150	20150	0
97	20231102	195000	998418650	20150	20150	20150	20150	0
98	20231102	194900	998418650	20150	20150	20150	20150	0
99	20231102	194800	998418650	20150	20150	20150	20150	0
100	20231102	194700	998418650	20150	20150	20150	20150	0
101	20231102	194600	998418650	20150	20150	20150	20150	0
102	20231102	194500	998418650	20150	20150	20150	20150	0
103	20231102	194400	998418650	20150	20150	20150	20150	0
104	20231102	194300	998418650	20150	20150	20150	20150	0
105	20231102	194200	998418650	20150	20150	20150	20150	0
106	20231102	194100	998418650	20150	20150	20150	20150	0
107	20231102	194000	998418650	20150	20150	20150	20150	0
108	20231102	193900	998418650	20150	20150	20150	20150	0
109	20231102	193800	998418650	20150	20150	20150	20150	0
110	20231102	193700	998418650	20150	20150	20150	20150	0
111	20231102	193600	998418650	20150	20150	20150	20150	0
112	20231102	193500	998418650	20150	20150	20150	20150	0
113	20231102	193400	998418650	20150	20150	20150	20150	0
114	20231102	193300	998418650	20150	20150	20150	20150	0
115	20231102	193200	998418650	20150	20150	20150	20150	0
116	20231102	193100	998418650	20150	20150	20150	20150	0
117	20231102	193000	998418650	20150	20150	20150	20150	0
118	20231102	192900	998418650	20150	20150	20150	20150	0
119	20231102	192800	998418650	20150	20150	20150	20150	0
120	20231102	192700	998418650	20150	20150	20150	20150	0
121	20231102	192600	998418650	20150	20150	20150	20150	0
122	20231102	192500	998418650	20150	20150	20150	20150	1046
123	20231102	192400	998418650	20150	20150	20150	20150	0
124	20231102	192300	998418650	20150	20150	20150	20150	0
125	20231102	192200	998418650	20150	20150	20150	20150	0
126	20231102	192100	998418650	20150	20150	20150	20150	0
127	20231102	192000	998418650	20150	20150	20150	20150	0
128	20231102	191900	998418650	20150	20150	20150	20150	0
129	20231102	191800	998418650	20150	20150	20150	20150	0
130	20231102	191700	998418650	20150	20150	20150	20150	0
131	20231102	191600	998418650	20150	20150	20150	20150	0
132	20231102	191500	998418650	20150	20150	20150	20150	0
133	20231102	191400	998418650	20150	20150	20150	20150	0
134	20231102	191300	998418650	20150	20150	20150	20150	0
135	20231102	191200	998418650	20150	20150	20150	20150	0
136	20231102	191100	998418650	20150	20150	20150	20150	0
137	20231102	191000	998418650	20150	20150	20150	20150	0
138	20231102	190900	998418650	20150	20150	20150	20150	0
139	20231102	190800	998418650	20150	20150	20150	20150	0
140	20231102	190700	998418650	20150	20150	20150	20150	0
141	20231102	190600	998418650	20150	20150	20150	20150	0
142	20231102	190500	998418650	20150	20150	20150	20150	0
143	20231102	190400	998418650	20150	20150	20150	20150	0
144	20231102	190300	998418650	20150	20150	20150	20150	0
145	20231102	190200	998418650	20150	20150	20150	20150	0
146	20231102	190100	998418650	20150	20150	20150	20150	0
147	20231102	190000	998418650	20150	20150	20150	20150	0
148	20231102	185900	998418650	20150	20150	20150	20150	0
149	20231102	185800	998418650	20150	20150	20150	20150	0
150	20231102	185700	998418650	20150	20150	20150	20150	0
151	20231102	185600	998418650	20150	20150	20150	20150	0
152	20231102	185500	998418650	20150	20150	20150	20150	1046
153	20231102	185400	998418650	20150	20150	20150	20150	0
154	20231102	185300	998418650	20150	20150	20150	20150	0
155	20231102	185200	998418650	20150	20150	20150	20150	0
156	20231102	185100	998418650	20150	20150	20150	20150	0
157	20231102	185000	998418650	20150	20150	20150	20150	0
158	20231102	184900	998418650	20150	20150	20150	20150	0
159	20231102	184800	998418650	20150	20150	20150	20150	0
160	20231102	184700	998418650	20150	20150	20150	20150	0
161	20231102	184600	998418650	20150	20150	20150	20150	0
162	20231102	184500	998418650	20150	20150	20150	20150	0
163	20231102	184400	998418650	20150	20150	20150	20150	0
164	20231102	184300	998418650	20150	20150	20150	20150	0
165	20231102	184200	998418650	20150	20150	20150	20150	0
166	20231102	184100	998418650	20150	20150	20150	20150	0
167	20231102	184000	998418650	20150	20150	20150	20150	0
168	20231102	183900	998418650	20150	20150	20150	20150	0
169	20231102	183800	998418650	20150	20150	20150	20150	0
170	20231102	183700	998418650	20150	20150	20150	20150	0
171	20231102	183600	998418650	20150	20150	20150	20150	0
172	20231102	183500	998418650	20150	20150	20150	20150	0
173	20231102	183400	998418650	20150	20150	20150	20150	0
174	20231102	183300	998418650	20150	20150	20150	20150	0
175	20231102	183200	998418650	20150	20150	20150	20150	0
176	20231102	183100	998418650	20150	20150	20150	20150	0
177	20231102	183000	998418650	20150	20150	20150	20150	0
178	20231102	182900	998418650	20150	20150	20150	20150	0
179	20231102	182800	998418650	20150	20150	20150	20150	0
180	20231102	182700	998418650	20150	20150	20150	20150	0
181	20231102	182600	998418650	20150	20150	20150	20150	0
182	20231102	182500	998418650	20150	20150	20150	20150	1046
183	20231102	182400	998418650	20150	20150	20150	20150	0
184	20231102	182300	998418650	20150	20150	20150	20150	0
185	20231102	182200	998418650	20150	20150	20150	20150	0
186	20231102	182100	998418650	20150	20150	20150	20150	0
187	20231102	182000	998418650	20150	20150	20150	20150	0
188	20231102	181900	998418650	20150	20150	20150	20150	0
189	20231102	181800	998418650	20150	20150	20150	20150	0
190	20231102	181700	998418650	20150	20150	20150	20150	0
191	20231102	181600	998418650	20150	20150	20150	20150	0
192	20231102	181500	998418650	20150	20150	20150	20150	0
193	20231102	181400	998418650	20150	20150	20150	20150	0
194	20231102	181300	998418650	20150	20150	20150	20150	0
195	20231102	181200	998418650	20150	20150	20150	20150	0
196	20231102	181100	998418650	20150	20150	20150	20150	0
197	20231102	181000	998418650	20150	20150	20150	20150	0
198	20231102	180900	998418650	20150	20150	20150	20150	0
199	20231102	180800	998418650	20150	20150	20150	20150	0
200	20231102	180700	998418650	20150	20150	20150	20150	0
201	20231102	180600	998418650	20150	20150	20150	20150	0
202	20231102	180500	998418650	20150	20150	20150	20150	0
203	20231102	180400	998418650	20150	20150	20150	20150	0
204	20231102	180300	998418650	20150	20150	20150	20150	0
205	20231102	180200	998418650	20150	20150	20150	20150	0
206	20231102	180100	998418650	20150	20150	20150	20150	0
207	20231102	180000	998418650	20150	20150	20150	20150	0
208	20231102	175900	998418650	20150	20150	20150	20150	0
209	20231102	175800	998418650	20150	20150	20150	20150	0
210	20231102	175700	998418650	20150	20150	20150	20150	0
211	20231102	175600	998418650	20150	20150	20150	20150	0
212	20231102	175500	998418650	20150	20150	20150	20150	1046
213	20231102	175400	998418650	20150	20150	20150	20150	0
214	20231102	175300	998418650	20150	20150	20150	20150	0
215	20231102	175200	998418650	20150	20150	20150	20150	0
216	20231102	175100	998418650	20150	20150	20150	20150	0
217	20231102	175000	998418650	20150	20150	20150	20150	0
218	20231102	174900	998418650	20150	20150	20150	20150	0
219	20231102	174800	998418650	20150	20150	20150	20150	0
220	20231102	174700	998418650	20150	20150	20150	20150	0
221	20231102	174600	998418650	20150	20150	20150	20150	0
222	20231102	174500	998418650	20150	20150	20150	20150	0
223	20231102	174400	998418650	20150	20150	20150	20150	0
224	20231102	174300	998418650	20150	20150	20150	20150	0
225	20231102	174200	998418650	20150	20150	20150	20150	0
226	20231102	174100	998418650	20150	20150	20150	20150	0
227	20231102	174000	998418650	20150	20150	20150	20150	0
228	20231102	173900	998418650	20150	20150	20150	20150	0
229	20231102	173800	998418650	20150	20150	20150	20150	0
230	20231102	173700	998418650	20150	20150	20150	20150	0
231	20231102	173600	998418650	20150	20150	20150	20150	0
232	20231102	173500	998418650	20150	20150	20150	20150	0
233	20231102	173400	998418650	20150	20150	20150	20150	0
234	20231102	173300	998418650	20150	20150	20150	20150	0
235	20231102	173200	998418650	20150	20150	20150	20150	0
236	20231102	173100	998418650	20150	20150	20150	20150	0
237	20231102	173000	998418650	20150	20150	20150	20150	0
238	20231102	172900	998418650	20150	20150	20150	20150	0
239	20231102	172800	998418650	20150	20150	20150	20150	0
240	20231102	172700	998418650	20150	20150	20150	20150	0
241	20231102	172600	998418650	20150	20150	20150	20150	0
242	20231102	172500	998418650	20150	20150	20150	20150	1046
243	20231102	172400	998418650	20150	20150	20150	20150	0
244	20231102	172300	998418650	20150	20150	20150	20150	0
245	20231102	172200	998418650	20150	20150	20150	20150	0
246	20231102	172100	998418650	20150	20150	20150	20150	0
247	20231102	172000	998418650	20150	20150	20150	20150	0
248	20231102	171900	998418650	20150	20150	20150	20150	0
249	20231102	171800	998418650	20150	20150	20150	20150	0
250	20231102	171700	998418650	20150	20150	20150	20150	0
251	20231102	171600	998418650	20150	20150	20150	20150	0
252	20231102	171500	998418650	20150	20150	20150	20150	0
253	20231102	171400	998418650	20150	20150	20150	20150	0
254	20231102	171300	998418650	20150	20150	20150	20150	0
255	20231102	171200	998418650	20150	20150	20150	20150	0
256	20231102	171100	998418650	20150	20150	20150	20150	0
257	20231102	171000	998418650	20150	20150	20150	20150	0
258	20231102	170900	998418650	20150	20150	20150	20150	0
259	20231102	170800	998418650	20150	20150	20150	20150	0
260	20231102	170700	998418650	20150	20150	20150	20150	0
261	20231102	170600	998418650	20150	20150	20150	20150	0
262	20231102	170500	998418650	20150	20150	20150	20150	0
263	20231102	170400	998418650	20150	20150	20150	20150	0
264	20231102	170300	998418650	20150	20150	20150	20150	0
265	20231102	170200	998418650	20150	20150	20150	20150	0
266	20231102	170100	998418650	20150	20150	20150	20150	0
267	20231102	170000	998418650	20150	20150	20150	20150	0
268	20231102	165900	998418650	20150	20150	20150	20150	0
269	20231102	165800	998418650	20150	20150	20150	20150	0
270	20231102	165700	998418650	20150	20150	20150	20150	0
271	20231102	165600	998418650	20150	20150	20150	20150	0
272	20231102	165500	998418650	20150	20150	20150	20150	1046
273	20231102	165400	998418650	20150	20150	20150	20150	0
274	20231102	165300	998418650	20150	20150	20150	20150	0
275	20231102	165200	998418650	20150	20150	20150	20150	0
276	20231102	165100	998418650	20150	20150	20150	20150	0
277	20231102	165000	998418650	20150	20150	20150	20150	0
278	20231102	164900	998418650	20150	20150	20150	20150	0
279	20231102	164800	998418650	20150	20150	20150	20150	0
280	20231102	164700	998418650	20150	20150	20150	20150	0
281	20231102	164600	998418650	20150	20150	20150	20150	0
282	20231102	164500	998418650	20150	20150	20150	20150	0
283	20231102	164400	998418650	20150	20150	20150	20150	0
284	20231102	164300	998418650	20150	20150	20150	20150	0
285	20231102	164200	998418650	20150	20150	20150	20150	0
286	20231102	164100	998418650	20150	20150	20150	20150	0
287	20231102	164000	998418650	20150	20150	20150	20150	0
288	20231102	163900	998418650	20150	20150	20150	20150	0
289	20231102	163800	998418650	20150	20150	20150	20150	0
290	20231102	163700	998418650	20150	20150	20150	20150	0
291	20231102	163600	998418650	20150	20150	20150	20150	0
292	20231102	163500	998418650	20150	20150	20150	20150	0
293	20231102	163400	998418650	20150	20150	20150	20150	0
294	20231102	163300	998418650	20150	20150	20150	20150	0
295	20231102	163200	998418650	20150	20150	20150	20150	0
296	20231102	163100	998418650	20150	20150	20150	20150	0
297	20231102	163000	998418650	20150	20150	20150	20150	0
298	20231102	162900	998418650	20150	20150	20150	20150	0
299	20231102	162800	998418650	20150	20150	20150	20150	0
300	20231102	162700	998418650	20150	20150	20150	20150	0
301	20231102	162600	998418650	20150	20150	20150	20150	0
302	20231102	162500	998418650	20150	20150	20150	20150	1046
303	20231102	162400	998418650	20150	20150	20150	20150	0
304	20231102	162300	998418650	20150	20150	20150	20150	0
305	20231102	162200	998418650	20150	20150	20150	20150	0
306	20231102	162100	998418650	20150	20150	20150	20150	0
307	20231102	162000	998418650	20150	20150	20150	20150	0
308	20231102	161900	998418650	20150	20150	20150	20150	0
309	20231102	161800	998418650	20150	20150	20150	20150	0
310	20231102	161700	998418650	20150	20150	20150	20150	0
311	20231102	161600	998418650	20150	20150	20150	20150	0
312	20231102	161500	998418650	20150	20150	20150	20150	0
313	20231102	161400	998418650	20150	20150	20150	20150	0
314	20231102	161300	998418650	20150	20150	20150	20150	0
315	20231102	161200	998418650	20150	20150	20150	20150	0
316	20231102	161100	998418650	20150	20150	20150	20150	0
317	20231102	161000	998418650	20150	20150	20150	20150	0
318	20231102	160900	998418650	20150	20150	20150	20150	0
319	20231102	160800	998418650	20150	20150	20150	20150	0
320	20231102	160700	998418650	20150	20150	20150	20150	0
321	20231102	160600	998418650	20150	20150	20150	20150	0
322	20231102	160500	998418650	20150	20150	20150	20150	0
323	20231102	160400	998418650	20150	20150	20150	20150	0
324	20231102	160300	998418650	20150	20150	20150	20150	0
325	20231102	160200	998418650	20150	20150	20150	20150	0
326	20231102	160100	998418650	20150	20150	20150	20150	0
327	20231102	160000	998418650	20150	20150	20150	20150	0
328	20231102	155900	998418650	20150	20150	20150	20150	0
329	20231102	155800	998418650	20150	20150	20150	20150	0
330	20231102	155700	998418650	20150	20150	20150	20150	0
331	20231102	155600	998418650	20150	20150	20150	20150	0
332	20231102	155500	998418650	20150	20150	20150	20150	1046
333	20231102	155400	998418650	20150	20150	20150	20150	0
334	20231102	155300	998418650	20150	20150	20150	20150	0
335	20231102	155200	998418650	20150	20150	20150	20150	0
336	20231102	155100	998418650	20150	20150	20150	20150	0
337	20231102	155000	998418650	20150	20150	20150	20150	0
338	20231102	154900	998418650	20150	20150	20150	20150	0
339	20231102	154800	998418650	20150	20150	20150	20150	0
340	20231102	154700	998418650	20150	20150	20150	20150	0
341	20231102	154600	998418650	20150	20150	20150	20150	0
342	20231102	154500	998418650	20150	20150	20150	20150	0
343	20231102	154400	998418650	20150	20150	20150	20150	0
344	20231102	154300	998418650	20150	20150	20150	20150	0
345	20231102	154200	998418650	20150	20150	20150	20150	0
346	20231102	154100	998418650	20150	20150	20150	20150	0
347	20231102	154000	998418650	20150	20150	20150	20150	0
348	20231102	153900	998418650	20150	20150	20150	20150	0
349	20231102	153800	998418650	20150	20150	20150	20150	0
350	20231102	153700	998418650	20150	20150	20150	20150	0
351	20231102	153600	998418650	20150	20150	20150	20150	0
352	20231102	153500	998418650	20150	20150	20150	20150	0
353	20231102	153400	998418650	20150	20150	20150	20150	0
354	20231102	153300	998418650	20150	20150	20150	20150	0
355	20231102	153200	998418650	20150	20150	20150	20150	0
356	20231102	153100	998418650	20150	20150	20150	20150	0
357	20231102	153000	998418650	20150	20150	20150	20150	1046
358	20231102	152900	977341750	20150	20150	20150	20150	0
359	20231102	152800	977341750	20150	20150	20150	20150	0
360	20231102	152700	977341750	20150	20150	20150	20150	0
361	20231102	152600	977341750	20150	20150	20150	20150	0
362	20231102	152500	977341750	20150	20150	20150	20150	0
363	20231102	152400	977341750	20150	20150	20150	20150	0
364	20231102	152300	977341750	20150	20150	20150	20150	0
365	20231102	152200	977341750	20150	20150	20150	20150	0
366	20231102	152100	977341750	20150	20150	20150	20150	0
367	20231102	152000	977341750	20150	20150	20150	20150	0
368	20231102	151900	977341750	20150	20100	20150	20100	551
369	20231102	151800	966239200	20100	20100	20100	20100	185
370	20231102	151700	962520700	20100	20100	20100	20100	24
371	20231102	151600	962038300	20100	20150	20150	20100	623
372	20231102	151500	949500300	20150	20150	20150	20150	86
373	20231102	151400	947767400	20100	20100	20100	20100	24
374	20231102	151300	947285000	20100	20150	20150	20100	90
375	20231102	151200	945472100	20150	20150	20150	20150	30
376	20231102	151100	944867600	20150	20150	20150	20150	33
377	20231102	151000	944202650	20150	20150	20150	20100	220
378	20231102	150900	939770400	20150	20100	20150	20100	174
379	20231102	150800	936268000	20050	20150	20150	20050	1464
380	20231102	150700	906845800	20150	20150	20150	20150	100
381	20231102	150600	904830800	20150	20150	20150	20150	85
382	20231102	150500	903118050	20150	20200	20200	20150	57
383	20231102	150400	901968400	20200	20200	20200	20200	83
384	20231102	150300	900291800	20150	20200	20200	20150	126
385	20231102	150200	897747800	20150	20150	20150	20150	56
386	20231102	150100	896619400	20150	20150	20150	20150	27
387	20231102	150000	896075350	20150	20150	20150	20150	48
388	20231102	145900	895108150	20150	20150	20200	20150	36
389	20231102	145800	894382450	20150	20200	20200	20150	78
390	20231102	145700	892808050	20150	20150	20150	20150	553
391	20231102	145600	881665100	20150	20150	20150	20150	0
392	20231102	145500	881665100	20150	20150	20150	20150	49
393	20231102	145400	880677750	20150	20200	20200	20150	52
394	20231102	145300	879629750	20200	20150	20200	20150	45
395	20231102	145200	878722100	20200	20200	20200	20200	152
396	20231102	145100	875651700	20200	20150	20200	20150	6
397	20231102	145000	875530650	20150	20200	20200	20150	523
398	20231102	144900	864985800	20200	20250	20250	20200	318
399	20231102	144800	858548800	20250	20250	20250	20250	1
400	20231102	144700	858528550	20250	20250	20250	20250	77
401	20231102	144600	856969300	20300	20300	20300	20300	0
402	20231102	144500	856969300	20300	20250	20300	20250	24
403	20231102	144400	856483250	20300	20250	20300	20250	48
404	20231102	144300	855511200	20250	20250	20250	20250	0
405	20231102	144200	855511200	20250	20200	20250	20200	559
406	20231102	144100	844194400	20200	20200	20200	20200	54
407	20231102	144000	843103600	20250	20200	20250	20200	73
408	20231102	143900	841628950	20200	20200	20200	20200	50
409	20231102	143800	840618950	20250	20250	20250	20250	52
410	20231102	143700	839565950	20200	20200	20250	20200	281
411	20231102	143600	833884750	20200	20200	20200	20200	202
412	20231102	143500	829804350	20200	20250	20250	20200	114
413	20231102	143400	827500850	20250	20250	20250	20250	19
414	20231102	143300	827116100	20250	20250	20250	20250	46
415	20231102	143200	826184600	20250	20250	20250	20250	25
416	20231102	143100	825678350	20250	20250	20250	20250	50
417	20231102	143000	824665850	20250	20250	20250	20250	0
418	20231102	142900	824665850	20250	20250	20250	20250	25
419	20231102	142800	824159600	20250	20250	20250	20250	51
420	20231102	142700	823126850	20250	20250	20250	20250	2
421	20231102	142600	823086350	20250	20250	20250	20250	26
422	20231102	142500	822559850	20250	20250	20250	20250	51
423	20231102	142400	821527100	20250	20250	20250	20250	45
424	20231102	142300	820615850	20300	20250	20300	20250	81
425	20231102	142200	818973950	20250	20250	20250	20250	2
426	20231102	142100	818933450	20250	20250	20250	20250	122
427	20231102	142000	816462950	20250	20250	20250	20250	53
428	20231102	141900	815389700	20250	20250	20250	20250	2
429	20231102	141800	815349200	20250	20250	20300	20250	83
430	20231102	141700	813667950	20250	20250	20250	20250	1
431	20231102	141600	813647700	20250	20250	20250	20250	84
432	20231102	141500	811946700	20250	20250	20250	20250	55
433	20231102	141400	810832950	20250	20250	20250	20250	3
434	20231102	141300	810772200	20250	20300	20300	20250	192
435	20231102	141200	806875850	20250	20250	20250	20250	56
436	20231102	141100	805741850	20250	20250	20250	20250	2
437	20231102	141000	805701350	20250	20250	20250	20250	194
438	20231102	140900	801772850	20250	20250	20250	20250	1
439	20231102	140800	801752600	20250	20250	20250	20250	26
440	20231102	140700	801226100	20250	20250	20250	20250	50
441	20231102	140600	800213600	20250	20250	20250	20250	1
442	20231102	140500	800193350	20250	20250	20250	20250	38
443	20231102	140400	799423850	20250	20250	20250	20250	355
444	20231102	140300	792235100	20250	20250	20250	20250	0
445	20231102	140200	792235100	20250	20250	20250	20250	70
446	20231102	140100	790817600	20300	20300	20300	20300	28
447	20231102	140000	790249200	20300	20250	20300	20250	32
448	20231102	135900	789600900	20300	20300	20300	20250	111
449	20231102	135800	787351750	20350	20300	20350	20300	5
450	20231102	135700	787250200	20250	20250	20250	20250	127
451	20231102	135600	784678450	20250	20300	20300	20250	121
452	20231102	135500	782222800	20250	20200	20250	20200	42
453	20231102	135400	781373450	20200	20200	20200	20200	53
454	20231102	135300	780302850	20200	20250	20250	20200	148
455	20231102	135200	777312000	20250	20250	20250	20250	78
456	20231102	135100	775732500	20250	20250	20250	20250	49
457	20231102	135000	774740250	20250	20300	20300	20250	3
458	20231102	134900	774679450	20250	20250	20250	20250	75
459	20231102	134800	773160700	20250	20250	20250	20250	2
460	20231102	134700	773120200	20250	20250	20250	20250	24
461	20231102	134600	772634200	20250	20300	20300	20250	58
462	20231102	134500	771459200	20300	20250	20300	20250	10
463	20231102	134400	771256450	20250	20250	20250	20250	25
464	20231102	134300	770750200	20250	20250	20250	20250	52
465	20231102	134200	769697200	20250	20250	20250	20250	1
466	20231102	134100	769676950	20250	20250	20250	20250	71
467	20231102	134000	768239200	20250	20250	20250	20250	3
468	20231102	133900	768178450	20250	20250	20250	20250	24
469	20231102	133800	767692450	20250	20250	20250	20250	51
470	20231102	133700	766659700	20250	20250	20250	20250	2
471	20231102	133600	766619200	20250	20250	20250	20250	24
472	20231102	133500	766133200	20250	20300	20300	20250	54
473	20231102	133400	765039400	20300	20300	20300	20300	20
474	20231102	133300	764633400	20250	20250	20250	20250	77
475	20231102	133200	763074150	20250	20250	20250	20250	33
476	20231102	133100	762405900	20200	20250	20250	20200	29
477	20231102	133000	761819850	20250	20250	20250	20250	259
478	20231102	132900	756575100	20250	20250	20250	20200	22
479	20231102	132800	756129700	20250	20200	20250	20200	61
480	20231102	132700	754897400	20200	20200	20200	20200	20
481	20231102	132600	754493400	20200	20200	20200	20200	2
482	20231102	132500	754453000	20200	20200	20200	20200	70
483	20231102	132400	753039000	20200	20200	20200	20200	1
484	20231102	132300	753018800	20200	20250	20250	20200	26
485	20231102	132200	752493500	20200	20250	20250	20200	102
486	20231102	132100	750433050	20200	20200	20200	20200	66
487	20231102	132000	749099850	20200	20200	20200	20200	69
488	20231102	131900	747706050	20200	20200	20200	20200	3
489	20231102	131800	747645450	20200	20200	20200	20200	24
490	20231102	131700	747160650	20200	20200	20200	20200	54
491	20231102	131600	746069850	20200	20200	20200	20200	0
492	20231102	131500	746069850	20200	20200	20200	20200	24
493	20231102	131400	745585050	20300	20300	20300	20300	4
494	20231102	131300	745503850	20300	20300	20300	20300	254
495	20231102	131200	740347650	20250	20250	20250	20150	493
496	20231102	131100	730388350	20250	20250	20250	20250	0
497	20231102	131000	730388350	20250	20250	20250	20200	29
498	20231102	130900	729802350	20250	20250	20250	20250	51
499	20231102	130800	728769600	20250	20200	20250	20200	8
500	20231102	130700	728607700	20250	20200	20250	20200	79
501	20231102	130600	727009150	20250	20250	20250	20250	81
502	20231102	130500	725368900	20250	20200	20250	20200	103
503	20231102	130400	723288150	20200	20250	20250	20200	277
504	20231102	130300	717680100	20250	20250	20250	20250	6
505	20231102	130200	717558600	20250	20250	20250	20250	161
506	20231102	130100	714298350	20250	20250	20250	20250	159
507	20231102	130000	711078600	20250	20250	20300	20250	290
508	20231102	125900	705205650	20250	20200	20250	20200	102
509	20231102	125800	703143550	20100	20400	20400	20100	5338
510	20231102	125700	595255050	20450	20450	20450	20450	100
511	20231102	125600	593210050	20400	20400	20450	20400	46
512	20231102	125500	592271450	20450	20450	20450	20450	100
513	20231102	125400	590226450	20450	20400	20450	20400	220
514	20231102	125300	585738400	20400	20400	20450	20400	103
515	20231102	125200	583637150	20400	20400	20400	20400	3
516	20231102	125100	583575950	20400	20400	20400	20400	76
517	20231102	125000	582025550	20450	20450	20450	20450	0
518	20231102	124900	582025550	20450	20450	20450	20450	9
519	20231102	124800	581841500	20400	20400	20450	20400	70
520	20231102	124700	580413450	20400	20450	20450	20400	108
521	20231102	124600	578210150	20450	20400	20450	20350	27
522	20231102	124500	577660550	20350	20400	20400	20350	52
523	20231102	124400	576602300	20400	20400	20400	20400	51
524	20231102	124300	575561900	20350	20350	20350	20350	72
525	20231102	124200	574096700	20350	20350	20350	20350	0
526	20231102	124100	574096700	20350	20350	20350	20350	26
527	20231102	124000	573567600	20350	20350	20350	20350	50
528	20231102	123900	572550100	20350	20300	20350	20300	13
529	20231102	123800	572285950	20300	20350	20350	20300	57
530	20231102	123700	571126350	20350	20400	20400	20350	22
531	20231102	123600	570678500	20400	20350	20400	20350	3
532	20231102	123500	570617400	20350	20350	20400	20350	108
533	20231102	123400	568419550	20400	20400	20400	20400	0
534	20231102	123300	568419550	20400	20350	20400	20350	25
535	20231102	123200	567910750	20350	20350	20350	20350	48
536	20231102	123100	566933950	20400	20400	20400	20400	3
537	20231102	123000	566872750	20350	20350	20350	20350	78
538	20231102	122900	565285450	20400	20400	20400	20400	1
539	20231102	122800	565265050	20350	20350	20350	20350	26
540	20231102	122700	564735950	20350	20350	20400	20350	27
541	20231102	122600	564186450	20350	20350	20350	20350	12
542	20231102	122500	563942250	20350	20300	20350	20300	26
543	20231102	122400	563414400	20350	20350	20350	20300	56
544	20231102	122300	562277300	20350	20350	20350	20350	0
545	20231102	122200	562277300	20350	20300	20350	20300	58
546	20231102	122100	561099850	20300	20300	20300	20300	2
547	20231102	122000	561059250	20300	20300	20300	20300	0
548	20231102	121900	561059250	20300	20350	20350	20300	78
549	20231102	121800	559473150	20350	20350	20350	20350	34
550	20231102	121700	558781250	20350	20300	20350	20300	137
551	20231102	121600	556000100	20350	20350	20350	20350	15
552	20231102	121500	555694850	20350	20350	20350	20350	4
553	20231102	121400	555613450	20300	20350	20350	20300	74
554	20231102	121300	554108700	20400	20400	20400	20400	150
555	20231102	121200	551048700	20400	20400	20400	20400	3
556	20231102	121100	550987500	20400	20450	20450	20400	90
557	20231102	121000	549150500	20400	20400	20400	20400	2
558	20231102	120900	549109700	20400	20400	20400	20400	57
559	20231102	120800	547946900	20400	20400	20400	20400	17
560	20231102	120700	547600100	20450	20450	20450	20450	1
561	20231102	120600	547579650	20400	20400	20450	20400	83
562	20231102	120500	545885950	20400	20400	20400	20400	4
563	20231102	120400	545804350	20350	20300	20350	20300	35
564	20231102	120300	545093300	20350	20350	20350	20350	62
565	20231102	120200	543831600	20350	20350	20350	20350	0
566	20231102	120100	543831600	20350	20350	20350	20350	70
567	20231102	120000	542407100	20350	20350	20350	20350	1
568	20231102	115900	542386750	20350	20350	20350	20350	0
569	20231102	115800	542386750	20350	20350	20350	20350	56
570	20231102	115700	541247150	20350	20350	20350	20350	49
571	20231102	115600	540250000	20300	20300	20300	20300	24
572	20231102	115500	539762800	20350	20350	20350	20350	26
573	20231102	115400	539233700	20300	20300	20300	20300	0
574	20231102	115300	539233700	20300	20300	20300	20300	110
575	20231102	115200	537000700	20300	20300	20300	20300	0
576	20231102	115100	537000700	20300	20300	20300	20300	0
577	20231102	115000	537000700	20300	20300	20300	20300	69
578	20231102	114900	535600000	20300	20300	20300	20300	0
579	20231102	114800	535600000	20300	20300	20300	20300	49
580	20231102	114700	534605300	20300	20300	20300	20300	33
581	20231102	114600	533935400	20300	20350	20350	20300	200
582	20231102	114500	529866600	20350	20400	20400	20350	30
583	20231102	114400	529255750	20350	20350	20350	20350	0
584	20231102	114300	529255750	20350	20350	20350	20350	25
585	20231102	114200	528747000	20350	20350	20350	20300	961
586	20231102	114100	509218800	20350	20350	20350	20350	0
587	20231102	114000	509218800	20350	20350	20350	20350	56
588	20231102	113900	508079200	20350	20350	20350	20350	0
589	20231102	113800	508079200	20350	20400	20400	20300	1058
590	20231102	113700	486544050	20400	20400	20400	20400	75
591	20231102	113600	485014050	20450	20450	20450	20450	658
592	20231102	113500	471557950	20450	20450	20450	20450	245
593	20231102	113400	466547700	20450	20500	20550	20450	53
594	20231102	113300	465461850	20450	20450	20450	20450	0
595	20231102	113200	465461850	20450	20450	20450	20450	57
596	20231102	113100	464296200	20450	20450	20450	20450	0
597	20231102	113000	464296200	20450	20450	20450	20450	17
598	20231102	112900	463948550	20500	20500	20500	20500	52
599	20231102	112800	462882550	20500	20500	20500	20500	63
600	20231102	112700	461591050	20500	20450	20500	20450	33
601	20231102	112600	460915750	20450	20500	20500	20450	57
602	20231102	112500	459749850	20450	20450	20450	20450	0
603	20231102	112400	459749850	20450	20500	20500	20450	26
604	20231102	112300	459218000	20500	20500	20500	20500	57
605	20231102	112200	458049500	20500	20500	20500	20500	3
606	20231102	112100	457988000	20450	20500	20500	20450	30
607	20231102	112000	457374200	20450	20450	20450	20450	0
608	20231102	111900	457374200	20450	20450	20450	20450	59
609	20231102	111800	456167650	20450	20450	20450	20450	10
610	20231102	111700	455963150	20600	20450	20600	20450	76
611	20231102	111600	454408800	20400	20450	20450	20400	73
612	20231102	111500	452918750	20450	20450	20450	20450	33
613	20231102	111400	452243900	20400	20400	20400	20400	0
614	20231102	111300	452243900	20400	20450	20450	20400	39
615	20231102	111200	451447500	20500	20500	20500	20500	1
616	20231102	111100	451427000	20400	20400	20400	20400	451
617	20231102	111000	442226600	20400	20400	20400	20400	2
618	20231102	110900	442185800	20450	20450	20450	20450	89
619	20231102	110800	440365750	20350	20500	20500	20350	1875
620	20231102	110700	402085250	20500	20500	20500	20500	0
621	20231102	110600	402085250	20500	20500	20500	20500	0
622	20231102	110500	402085250	20500	20500	20500	20500	74
623	20231102	110400	400568250	20500	20600	20600	20500	1833
624	20231102	110300	362923300	20600	20600	20600	20600	154
625	20231102	110200	359750900	20600	20600	20600	20600	0
626	20231102	110100	359750900	20600	20600	20600	20600	0
627	20231102	110000	359750900	20600	20600	20600	20600	74
628	20231102	105900	358226500	20600	20650	20650	20600	27
629	20231102	105800	357670250	20650	20600	20650	20600	82
630	20231102	105700	355978600	20600	20600	20600	20600	89
631	20231102	105600	354145200	20650	20650	20650	20650	100
632	20231102	105500	352080200	20650	20650	20700	20650	517
633	20231102	105400	341403650	20700	20700	20700	20700	35
634	20231102	105300	340679150	20700	20600	20700	20600	29
635	20231102	105200	340081650	20600	20600	20600	20600	175
636	20231102	105100	336476650	20600	20600	20600	20600	3
637	20231102	105000	336414850	20550	20550	20550	20550	100
638	20231102	104900	334359850	20550	20600	20600	20550	442
639	20231102	104800	325262400	20650	20650	20650	20650	169
640	20231102	104700	321772550	20700	20700	20700	20700	0
641	20231102	104600	321772550	20700	20700	20700	20700	0
642	20231102	104500	321772550	20700	20700	20700	20700	2
643	20231102	104400	321731150	20700	20700	20700	20700	0
644	20231102	104300	321731150	20700	20700	20700	20700	0
645	20231102	104200	321731150	20700	20750	20750	20700	57
646	20231102	104100	320551000	20750	20750	20750	20750	30
647	20231102	104000	319928500	20700	20700	20700	20700	0
648	20231102	103900	319928500	20700	20700	20700	20700	61
649	20231102	103800	318665800	20700	20700	20700	20700	5
650	20231102	103700	318562300	20700	20700	20700	20700	50
651	20231102	103600	317527300	20700	20700	20700	20700	0
652	20231102	103500	317527300	20700	20700	20700	20700	2
653	20231102	103400	317485900	20700	20700	20700	20700	0
654	20231102	103300	317485900	20700	20700	20700	20700	5
655	20231102	103200	317382400	20700	20700	20700	20700	1
656	20231102	103100	317361700	20650	20700	20700	20650	44
657	20231102	103000	316452600	20650	20650	20650	20650	0
658	20231102	102900	316452600	20650	20650	20650	20650	46
659	20231102	102800	315502700	20650	20600	20650	20600	7
660	20231102	102700	315358350	20550	20500	20550	20500	155
661	20231102	102600	312175050	20500	20450	20500	20450	118
662	20231102	102500	309761350	20450	20450	20450	20400	408
663	20231102	102400	301422950	20450	20450	20500	20450	138
664	20231102	102300	298600350	20450	20600	20600	20450	2707
665	20231102	102200	243028600	20600	20600	20600	20600	209
666	20231102	102100	238723200	20550	20650	20650	20550	264
667	20231102	102000	233277500	20700	20700	20750	20700	299
668	20231102	101900	227087050	20700	20750	20750	20700	227
669	20231102	101800	222379400	20750	20800	20800	20750	259
670	20231102	101700	216995550	20800	20800	20850	20800	140
671	20231102	101600	214083000	20850	20850	20850	20850	53
672	20231102	101500	212977950	20850	20850	20850	20850	253
673	20231102	101400	207702900	20850	20850	20850	20850	80
674	20231102	101300	206034900	20800	20800	20800	20800	1
675	20231102	101200	206014100	20800	20800	20800	20800	0
676	20231102	101100	206014100	20800	20800	20800	20800	0
677	20231102	101000	206014100	20800	20800	20800	20800	0
678	20231102	100900	206014100	20800	20800	20800	20800	2
679	20231102	100800	205972500	20800	20800	20800	20800	1
680	20231102	100700	205951700	20850	20850	20850	20850	0
681	20231102	100600	205951700	20850	20850	20850	20850	0
682	20231102	100500	205951700	20850	20850	20850	20850	0
683	20231102	100400	205951700	20850	20850	20850	20850	0
684	20231102	100300	205951700	20850	20850	20850	20850	5
685	20231102	100200	205847450	20800	20900	20900	20800	176
686	20231102	100100	202175400	20900	20900	20900	20900	127
687	20231102	100000	199521100	20900	20900	20900	20900	14
688	20231102	095900	199228500	20900	20900	20900	20900	15
689	20231102	095800	198915000	20900	20900	20900	20900	8
690	20231102	095700	198747800	20900	20900	20900	20900	9
691	20231102	095600	198559700	20850	20900	20900	20850	10
692	20231102	095500	198350850	20900	20900	20900	20900	11
693	20231102	095400	198120950	20900	20900	20900	20900	6
694	20231102	095300	197995550	20900	20900	20900	20850	26
695	20231102	095200	197452700	20850	20850	20850	20850	195
696	20231102	095100	193386950	20850	20800	20850	20800	96
697	20231102	095000	191389800	20800	20750	20800	20750	50
698	20231102	094900	190351850	20750	20750	20750	20750	6
699	20231102	094800	190227350	20800	20700	20800	20700	480
700	20231102	094700	180290750	20800	20800	20800	20800	40
701	20231102	094600	179458750	20800	20800	20800	20800	13
702	20231102	094500	179188350	20800	20750	20800	20700	312
703	20231102	094400	172719900	20800	20800	20800	20800	19
704	20231102	094300	172324700	20800	20850	20850	20800	109
705	20231102	094200	170054650	20850	20850	20850	20850	10
706	20231102	094100	169846150	20850	20850	20850	20850	9
707	20231102	094000	169658500	20850	20850	20850	20850	15
708	20231102	093900	169345750	20850	20850	20850	20850	57
709	20231102	093800	168157300	20850	20850	20850	20850	16
710	20231102	093700	167823700	20850	20850	20850	20850	10
711	20231102	093600	167615200	20850	20850	20850	20850	7
712	20231102	093500	167469250	20850	20750	20850	20750	109
713	20231102	093400	165206600	20850	20850	20850	20850	24
714	20231102	093300	164706200	20850	20850	20850	20850	122
715	20231102	093200	162162500	20850	20850	20850	20850	6
716	20231102	093100	162037400	20850	20800	20850	20750	389
717	20231102	093000	153950150	20800	20800	20800	20800	10
718	20231102	092900	153742150	20800	20800	20800	20800	9
719	20231102	092800	153554950	20800	20800	20850	20800	145
720	20231102	092700	150538800	20850	20850	20850	20850	29
721	20231102	092600	149934150	20850	20850	20850	20850	13
722	20231102	092500	149663100	20850	20850	20850	20850	29
723	20231102	092400	149058450	20850	20800	20850	20800	71
724	20231102	092300	147581200	20800	20800	20800	20800	220
725	20231102	092200	143005200	20850	20850	20900	20850	21
726	20231102	092100	142567250	20900	20850	20900	20850	127
727	20231102	092000	139918000	20850	20900	20900	20850	68
728	20231102	091900	138499600	20850	20850	20850	20850	723
729	20231102	091800	123425050	20800	20850	20850	20800	14
730	20231102	091700	123133400	20850	20850	20850	20800	43
731	20231102	091600	122237600	20850	20850	20850	20850	5
732	20231102	091500	122133350	20850	20800	20850	20800	26
733	20231102	091400	121592100	20800	20850	20850	20800	43
734	20231102	091300	120695950	20850	20850	20850	20800	34
735	20231102	091200	119987900	20900	20850	20900	20800	1119
736	20231102	091100	96656650	20850	20850	20850	20850	34
737	20231102	091000	95947750	20850	20850	20850	20850	14
738	20231102	090900	95655850	20850	20800	20850	20800	395
739	20231102	090800	87439400	20750	20550	20750	20550	717
740	20231102	090700	72597750	20700	20700	20700	20500	582
741	20231102	090600	60624300	20600	20750	20800	20600	977
742	20231102	090500	40352550	20800	20800	20800	20800	6
743	20231102	090400	40227750	20800	20800	20800	20750	174
744	20231102	090300	36615550	20800	20800	20850	20800	223
745	20231102	090200	31976700	20800	20800	20900	20800	798
746	20231102	090100	15358100	20750	20650	20800	20600	523
747	20231102	090000	4507950	20550	20700	20700	20550	218