KissMeData/092730/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195900	1327577750	25600	25600	25600	25600	1583
3	20231102	195800	1327577750	25600	25600	25600	25600	0
4	20231102	195700	1327577750	25600	25600	25600	25600	0
5	20231102	195600	1327577750	25600	25600	25600	25600	0
6	20231102	195500	1327577750	25600	25600	25600	25600	0
7	20231102	195400	1327577750	25600	25600	25600	25600	0
8	20231102	195300	1327577750	25600	25600	25600	25600	0
9	20231102	195200	1327577750	25600	25600	25600	25600	0
10	20231102	195100	1327577750	25600	25600	25600	25600	0
11	20231102	195000	1327577750	25600	25600	25600	25600	0
12	20231102	194900	1327577750	25600	25600	25600	25600	0
13	20231102	194800	1327577750	25600	25600	25600	25600	0
14	20231102	194700	1327577750	25600	25600	25600	25600	0
15	20231102	194600	1327577750	25600	25600	25600	25600	0
16	20231102	194500	1327577750	25600	25600	25600	25600	0
17	20231102	194400	1327577750	25600	25600	25600	25600	0
18	20231102	194300	1327577750	25600	25600	25600	25600	0
19	20231102	194200	1327577750	25600	25600	25600	25600	0
20	20231102	194100	1327577750	25600	25600	25600	25600	0
21	20231102	194000	1327577750	25600	25600	25600	25600	0
22	20231102	193900	1327577750	25600	25600	25600	25600	0
23	20231102	193800	1327577750	25600	25600	25600	25600	0
24	20231102	193700	1327577750	25600	25600	25600	25600	0
25	20231102	193600	1327577750	25600	25600	25600	25600	0
26	20231102	193500	1327577750	25600	25600	25600	25600	0
27	20231102	193400	1327577750	25600	25600	25600	25600	0
28	20231102	193300	1327577750	25600	25600	25600	25600	0
29	20231102	193200	1327577750	25600	25600	25600	25600	0
30	20231102	193100	1327577750	25600	25600	25600	25600	0
31	20231102	193000	1327577750	25600	25600	25600	25600	0
32	20231102	192900	1327577750	25600	25600	25600	25600	1583
33	20231102	192800	1327577750	25600	25600	25600	25600	0
34	20231102	192700	1327577750	25600	25600	25600	25600	0
35	20231102	192600	1327577750	25600	25600	25600	25600	0
36	20231102	192500	1327577750	25600	25600	25600	25600	0
37	20231102	192400	1327577750	25600	25600	25600	25600	0
38	20231102	192300	1327577750	25600	25600	25600	25600	0
39	20231102	192200	1327577750	25600	25600	25600	25600	0
40	20231102	192100	1327577750	25600	25600	25600	25600	0
41	20231102	192000	1327577750	25600	25600	25600	25600	0
42	20231102	191900	1327577750	25600	25600	25600	25600	0
43	20231102	191800	1327577750	25600	25600	25600	25600	0
44	20231102	191700	1327577750	25600	25600	25600	25600	0
45	20231102	191600	1327577750	25600	25600	25600	25600	0
46	20231102	191500	1327577750	25600	25600	25600	25600	0
47	20231102	191400	1327577750	25600	25600	25600	25600	0
48	20231102	191300	1327577750	25600	25600	25600	25600	0
49	20231102	191200	1327577750	25600	25600	25600	25600	0
50	20231102	191100	1327577750	25600	25600	25600	25600	0
51	20231102	191000	1327577750	25600	25600	25600	25600	0
52	20231102	190900	1327577750	25600	25600	25600	25600	0
53	20231102	190800	1327577750	25600	25600	25600	25600	0
54	20231102	190700	1327577750	25600	25600	25600	25600	0
55	20231102	190600	1327577750	25600	25600	25600	25600	0
56	20231102	190500	1327577750	25600	25600	25600	25600	0
57	20231102	190400	1327577750	25600	25600	25600	25600	0
58	20231102	190300	1327577750	25600	25600	25600	25600	0
59	20231102	190200	1327577750	25600	25600	25600	25600	0
60	20231102	190100	1327577750	25600	25600	25600	25600	0
61	20231102	190000	1327577750	25600	25600	25600	25600	0
62	20231102	185900	1327577750	25600	25600	25600	25600	1583
63	20231102	185800	1327577750	25600	25600	25600	25600	0
64	20231102	185700	1327577750	25600	25600	25600	25600	0
65	20231102	185600	1327577750	25600	25600	25600	25600	0
66	20231102	185500	1327577750	25600	25600	25600	25600	0
67	20231102	185400	1327577750	25600	25600	25600	25600	0
68	20231102	185300	1327577750	25600	25600	25600	25600	0
69	20231102	185200	1327577750	25600	25600	25600	25600	0
70	20231102	185100	1327577750	25600	25600	25600	25600	0
71	20231102	185000	1327577750	25600	25600	25600	25600	0
72	20231102	184900	1327577750	25600	25600	25600	25600	0
73	20231102	184800	1327577750	25600	25600	25600	25600	0
74	20231102	184700	1327577750	25600	25600	25600	25600	0
75	20231102	184600	1327577750	25600	25600	25600	25600	0
76	20231102	184500	1327577750	25600	25600	25600	25600	0
77	20231102	184400	1327577750	25600	25600	25600	25600	0
78	20231102	184300	1327577750	25600	25600	25600	25600	0
79	20231102	184200	1327577750	25600	25600	25600	25600	0
80	20231102	184100	1327577750	25600	25600	25600	25600	0
81	20231102	184000	1327577750	25600	25600	25600	25600	0
82	20231102	183900	1327577750	25600	25600	25600	25600	0
83	20231102	183800	1327577750	25600	25600	25600	25600	0
84	20231102	183700	1327577750	25600	25600	25600	25600	0
85	20231102	183600	1327577750	25600	25600	25600	25600	0
86	20231102	183500	1327577750	25600	25600	25600	25600	0
87	20231102	183400	1327577750	25600	25600	25600	25600	0
88	20231102	183300	1327577750	25600	25600	25600	25600	0
89	20231102	183200	1327577750	25600	25600	25600	25600	0
90	20231102	183100	1327577750	25600	25600	25600	25600	0
91	20231102	183000	1327577750	25600	25600	25600	25600	0
92	20231102	182900	1327577750	25600	25600	25600	25600	1583
93	20231102	182800	1327577750	25600	25600	25600	25600	0
94	20231102	182700	1327577750	25600	25600	25600	25600	0
95	20231102	182600	1327577750	25600	25600	25600	25600	0
96	20231102	182500	1327577750	25600	25600	25600	25600	0
97	20231102	182400	1327577750	25600	25600	25600	25600	0
98	20231102	182300	1327577750	25600	25600	25600	25600	0
99	20231102	182200	1327577750	25600	25600	25600	25600	0
100	20231102	182100	1327577750	25600	25600	25600	25600	0
101	20231102	182000	1327577750	25600	25600	25600	25600	0
102	20231102	181900	1327577750	25600	25600	25600	25600	0
103	20231102	181800	1327577750	25600	25600	25600	25600	0
104	20231102	181700	1327577750	25600	25600	25600	25600	0
105	20231102	181600	1327577750	25600	25600	25600	25600	0
106	20231102	181500	1327577750	25600	25600	25600	25600	0
107	20231102	181400	1327577750	25600	25600	25600	25600	0
108	20231102	181300	1327577750	25600	25600	25600	25600	0
109	20231102	181200	1327577750	25600	25600	25600	25600	0
110	20231102	181100	1327577750	25600	25600	25600	25600	0
111	20231102	181000	1327577750	25600	25600	25600	25600	0
112	20231102	180900	1327577750	25600	25600	25600	25600	0
113	20231102	180800	1327577750	25600	25600	25600	25600	0
114	20231102	180700	1327577750	25600	25600	25600	25600	0
115	20231102	180600	1327577750	25600	25600	25600	25600	0
116	20231102	180500	1327577750	25600	25600	25600	25600	0
117	20231102	180400	1327577750	25600	25600	25600	25600	0
118	20231102	180300	1327577750	25600	25600	25600	25600	0
119	20231102	180200	1327577750	25600	25600	25600	25600	0
120	20231102	180100	1327577750	25600	25600	25600	25600	0
121	20231102	180000	1327577750	25600	25600	25600	25600	0
122	20231102	175900	1327577750	25600	25600	25600	25600	1583
123	20231102	175800	1327577750	25600	25600	25600	25600	0
124	20231102	175700	1327577750	25600	25600	25600	25600	0
125	20231102	175600	1327577750	25600	25600	25600	25600	0
126	20231102	175500	1327577750	25600	25600	25600	25600	0
127	20231102	175400	1327577750	25600	25600	25600	25600	0
128	20231102	175300	1327577750	25600	25600	25600	25600	0
129	20231102	175200	1327577750	25600	25600	25600	25600	0
130	20231102	175100	1327577750	25600	25600	25600	25600	0
131	20231102	175000	1327577750	25600	25600	25600	25600	0
132	20231102	174900	1327577750	25600	25600	25600	25600	0
133	20231102	174800	1327577750	25600	25600	25600	25600	0
134	20231102	174700	1327577750	25600	25600	25600	25600	0
135	20231102	174600	1327577750	25600	25600	25600	25600	0
136	20231102	174500	1327577750	25600	25600	25600	25600	0
137	20231102	174400	1327577750	25600	25600	25600	25600	0
138	20231102	174300	1327577750	25600	25600	25600	25600	0
139	20231102	174200	1327577750	25600	25600	25600	25600	0
140	20231102	174100	1327577750	25600	25600	25600	25600	0
141	20231102	174000	1327577750	25600	25600	25600	25600	0
142	20231102	173900	1327577750	25600	25600	25600	25600	0
143	20231102	173800	1327577750	25600	25600	25600	25600	0
144	20231102	173700	1327577750	25600	25600	25600	25600	0
145	20231102	173600	1327577750	25600	25600	25600	25600	0
146	20231102	173500	1327577750	25600	25600	25600	25600	0
147	20231102	173400	1327577750	25600	25600	25600	25600	0
148	20231102	173300	1327577750	25600	25600	25600	25600	0
149	20231102	173200	1327577750	25600	25600	25600	25600	0
150	20231102	173100	1327577750	25600	25600	25600	25600	0
151	20231102	173000	1327577750	25600	25600	25600	25600	0
152	20231102	172900	1327577750	25600	25600	25600	25600	1583
153	20231102	172800	1327577750	25600	25600	25600	25600	0
154	20231102	172700	1327577750	25600	25600	25600	25600	0
155	20231102	172600	1327577750	25600	25600	25600	25600	0
156	20231102	172500	1327577750	25600	25600	25600	25600	0
157	20231102	172400	1327577750	25600	25600	25600	25600	0
158	20231102	172300	1327577750	25600	25600	25600	25600	0
159	20231102	172200	1327577750	25600	25600	25600	25600	0
160	20231102	172100	1327577750	25600	25600	25600	25600	0
161	20231102	172000	1327577750	25600	25600	25600	25600	0
162	20231102	171900	1327577750	25600	25600	25600	25600	0
163	20231102	171800	1327577750	25600	25600	25600	25600	0
164	20231102	171700	1327577750	25600	25600	25600	25600	0
165	20231102	171600	1327577750	25600	25600	25600	25600	0
166	20231102	171500	1327577750	25600	25600	25600	25600	0
167	20231102	171400	1327577750	25600	25600	25600	25600	0
168	20231102	171300	1327577750	25600	25600	25600	25600	0
169	20231102	171200	1327577750	25600	25600	25600	25600	0
170	20231102	171100	1327577750	25600	25600	25600	25600	0
171	20231102	171000	1327577750	25600	25600	25600	25600	0
172	20231102	170900	1327577750	25600	25600	25600	25600	0
173	20231102	170800	1327577750	25600	25600	25600	25600	0
174	20231102	170700	1327577750	25600	25600	25600	25600	0
175	20231102	170600	1327577750	25600	25600	25600	25600	0
176	20231102	170500	1327577750	25600	25600	25600	25600	0
177	20231102	170400	1327577750	25600	25600	25600	25600	0
178	20231102	170300	1327577750	25600	25600	25600	25600	0
179	20231102	170200	1327577750	25600	25600	25600	25600	0
180	20231102	170100	1327577750	25600	25600	25600	25600	0
181	20231102	170000	1327577750	25600	25600	25600	25600	0
182	20231102	165900	1327577750	25600	25600	25600	25600	1583
183	20231102	165800	1327577750	25600	25600	25600	25600	0
184	20231102	165700	1327577750	25600	25600	25600	25600	0
185	20231102	165600	1327577750	25600	25600	25600	25600	0
186	20231102	165500	1327577750	25600	25600	25600	25600	0
187	20231102	165400	1327577750	25600	25600	25600	25600	0
188	20231102	165300	1327577750	25600	25600	25600	25600	0
189	20231102	165200	1327577750	25600	25600	25600	25600	0
190	20231102	165100	1327577750	25600	25600	25600	25600	0
191	20231102	165000	1327577750	25600	25600	25600	25600	0
192	20231102	164900	1327577750	25600	25600	25600	25600	0
193	20231102	164800	1327577750	25600	25600	25600	25600	0
194	20231102	164700	1327577750	25600	25600	25600	25600	0
195	20231102	164600	1327577750	25600	25600	25600	25600	0
196	20231102	164500	1327577750	25600	25600	25600	25600	0
197	20231102	164400	1327577750	25600	25600	25600	25600	0
198	20231102	164300	1327577750	25600	25600	25600	25600	0
199	20231102	164200	1327577750	25600	25600	25600	25600	0
200	20231102	164100	1327577750	25600	25600	25600	25600	0
201	20231102	164000	1327577750	25600	25600	25600	25600	0
202	20231102	163900	1327577750	25600	25600	25600	25600	0
203	20231102	163800	1327577750	25600	25600	25600	25600	0
204	20231102	163700	1327577750	25600	25600	25600	25600	0
205	20231102	163600	1327577750	25600	25600	25600	25600	0
206	20231102	163500	1327577750	25600	25600	25600	25600	0
207	20231102	163400	1327577750	25600	25600	25600	25600	0
208	20231102	163300	1327577750	25600	25600	25600	25600	0
209	20231102	163200	1327577750	25600	25600	25600	25600	0
210	20231102	163100	1327577750	25600	25600	25600	25600	0
211	20231102	163000	1327577750	25600	25600	25600	25600	0
212	20231102	162900	1327577750	25600	25600	25600	25600	1583
213	20231102	162800	1327577750	25600	25600	25600	25600	0
214	20231102	162700	1327577750	25600	25600	25600	25600	0
215	20231102	162600	1327577750	25600	25600	25600	25600	0
216	20231102	162500	1327577750	25600	25600	25600	25600	0
217	20231102	162400	1327577750	25600	25600	25600	25600	0
218	20231102	162300	1327577750	25600	25600	25600	25600	0
219	20231102	162200	1327577750	25600	25600	25600	25600	0
220	20231102	162100	1327577750	25600	25600	25600	25600	0
221	20231102	162000	1327577750	25600	25600	25600	25600	0
222	20231102	161900	1327577750	25600	25600	25600	25600	0
223	20231102	161800	1327577750	25600	25600	25600	25600	0
224	20231102	161700	1327577750	25600	25600	25600	25600	0
225	20231102	161600	1327577750	25600	25600	25600	25600	0
226	20231102	161500	1327577750	25600	25600	25600	25600	0
227	20231102	161400	1327577750	25600	25600	25600	25600	0
228	20231102	161300	1327577750	25600	25600	25600	25600	0
229	20231102	161200	1327577750	25600	25600	25600	25600	0
230	20231102	161100	1327577750	25600	25600	25600	25600	0
231	20231102	161000	1327577750	25600	25600	25600	25600	0
232	20231102	160900	1327577750	25600	25600	25600	25600	0
233	20231102	160800	1327577750	25600	25600	25600	25600	0
234	20231102	160700	1327577750	25600	25600	25600	25600	0
235	20231102	160600	1327577750	25600	25600	25600	25600	0
236	20231102	160500	1327577750	25600	25600	25600	25600	0
237	20231102	160400	1327577750	25600	25600	25600	25600	0
238	20231102	160300	1327577750	25600	25600	25600	25600	0
239	20231102	160200	1327577750	25600	25600	25600	25600	0
240	20231102	160100	1327577750	25600	25600	25600	25600	0
241	20231102	160000	1327577750	25600	25600	25600	25600	0
242	20231102	155900	1327577750	25600	25600	25600	25600	1583
243	20231102	155800	1327577750	25600	25600	25600	25600	0
244	20231102	155700	1327577750	25600	25600	25600	25600	0
245	20231102	155600	1327577750	25600	25600	25600	25600	0
246	20231102	155500	1327577750	25600	25600	25600	25600	0
247	20231102	155400	1327577750	25600	25600	25600	25600	0
248	20231102	155300	1327577750	25600	25600	25600	25600	0
249	20231102	155200	1327577750	25600	25600	25600	25600	0
250	20231102	155100	1327577750	25600	25600	25600	25600	0
251	20231102	155000	1327577750	25600	25600	25600	25600	0
252	20231102	154900	1327577750	25600	25600	25600	25600	0
253	20231102	154800	1327577750	25600	25600	25600	25600	0
254	20231102	154700	1327577750	25600	25600	25600	25600	0
255	20231102	154600	1327577750	25600	25600	25600	25600	0
256	20231102	154500	1327577750	25600	25600	25600	25600	0
257	20231102	154400	1327577750	25600	25600	25600	25600	0
258	20231102	154300	1327577750	25600	25600	25600	25600	0
259	20231102	154200	1327577750	25600	25600	25600	25600	0
260	20231102	154100	1327577750	25600	25600	25600	25600	0
261	20231102	154000	1327577750	25600	25600	25600	25600	0
262	20231102	153900	1327577750	25600	25600	25600	25600	0
263	20231102	153800	1327577750	25600	25600	25600	25600	0
264	20231102	153700	1327577750	25600	25600	25600	25600	0
265	20231102	153600	1327577750	25600	25600	25600	25600	0
266	20231102	153500	1327577750	25600	25600	25600	25600	0
267	20231102	153400	1327577750	25600	25600	25600	25600	0
268	20231102	153300	1327577750	25600	25600	25600	25600	0
269	20231102	153200	1327577750	25600	25600	25600	25600	0
270	20231102	153100	1327577750	25600	25600	25600	25600	0
271	20231102	153000	1327577750	25600	25600	25600	25600	1583
272	20231102	152900	1287052950	25600	25600	25600	25600	0
273	20231102	152800	1287052950	25600	25600	25600	25600	0
274	20231102	152700	1287052950	25600	25600	25600	25600	0
275	20231102	152600	1287052950	25600	25600	25600	25600	0
276	20231102	152500	1287052950	25600	25600	25600	25600	0
277	20231102	152400	1287052950	25600	25600	25600	25600	0
278	20231102	152300	1287052950	25600	25600	25600	25600	0
279	20231102	152200	1287052950	25600	25600	25600	25600	0
280	20231102	152100	1287052950	25600	25600	25600	25600	0
281	20231102	152000	1287052950	25600	25600	25600	25600	0
282	20231102	151900	1287052950	25600	25150	25600	25150	3299
283	20231102	151800	1203372100	25200	25150	25600	25100	2628
284	20231102	151700	1137252200	25100	25350	25350	25100	7046
285	20231102	151600	960083150	25200	25400	25400	25200	308
286	20231102	151500	952310900	25250	25250	25350	25150	1049
287	20231102	151400	925852200	25300	25400	25400	25300	107
288	20231102	151300	923142900	25400	25400	25400	25300	1386
289	20231102	151200	888062700	25500	25500	25500	25500	10
290	20231102	151100	887807700	25500	25550	25550	25350	3002
291	20231102	151000	811642800	25650	25550	25650	25550	39
292	20231102	150900	810646200	25600	25550	25600	25550	88
293	20231102	150800	808396400	25600	25550	25600	25550	20
294	20231102	150700	807885350	25650	25450	25650	25400	3246
295	20231102	150600	725434200	25450	25500	25500	25450	450
296	20231102	150500	713978750	25500	25550	25550	25500	2
297	20231102	150400	713927700	25550	25650	25700	25550	704
298	20231102	150300	695865850	25550	25500	25550	25500	2356
299	20231102	150200	635782000	25450	25500	25500	25450	421
300	20231102	150100	625047050	25500	25650	25650	25500	1135
301	20231102	150000	596060800	25700	25650	25700	25650	9
302	20231102	145900	595829800	25700	25650	25700	25650	25
303	20231102	145800	595187950	25550	25700	25700	25550	11
304	20231102	145700	594905400	25750	25700	25750	25700	36
305	20231102	145600	593978650	25700	25700	25700	25700	80
306	20231102	145500	591922650	25700	25750	25800	25700	198
307	20231102	145400	586823950	25750	25750	25750	25700	54
308	20231102	145300	585433800	25750	25750	25750	25700	28
309	20231102	145200	584713400	25700	25750	25750	25700	42
310	20231102	145100	583632150	25750	25750	25750	25700	19
311	20231102	145000	583143000	25750	25700	25750	25700	39
312	20231102	144900	582139200	25750	25750	25750	25700	27
313	20231102	144800	581444000	25700	25750	25750	25700	28
314	20231102	144700	580723100	25700	25700	25750	25700	11
315	20231102	144600	580440150	25700	25700	25700	25700	5
316	20231102	144500	580311650	25750	25700	25750	25700	12
317	20231102	144400	580002900	25700	25700	25750	25700	47
318	20231102	144300	578793100	25700	25750	25750	25700	17
319	20231102	144200	578355500	25750	25750	25850	25750	102
320	20231102	144100	575727050	25750	25800	25800	25750	46
321	20231102	144000	574540300	25750	25800	25800	25750	16
322	20231102	143900	574128000	25800	25750	25800	25750	46
323	20231102	143800	572941500	25850	25750	25850	25750	36
324	20231102	143700	572012750	25750	25750	25850	25750	32
325	20231102	143600	571187500	25750	25800	25850	25750	172
326	20231102	143500	566749450	25800	25750	25800	25700	43
327	20231102	143400	565641950	25700	25750	25750	25700	23
328	20231102	143300	565050000	25750	25700	25750	25700	10
329	20231102	143200	564792700	25750	25750	25750	25700	10
330	20231102	143100	564535300	25700	25750	25750	25700	49
331	20231102	143000	563273600	25700	25700	25800	25700	9
332	20231102	142900	563041850	25750	25800	25800	25700	31
333	20231102	142800	562243600	25650	25700	25700	25650	61
334	20231102	142700	560675950	25700	25750	25800	25700	65
335	20231102	142600	559002250	25700	25650	25700	25650	6
336	20231102	142500	558848300	25700	25700	25700	25700	91
337	20231102	142400	556509600	25700	25750	25750	25700	17
338	20231102	142300	556072100	25700	25750	25750	25700	2
339	20231102	142200	556020650	25700	25700	25800	25700	135
340	20231102	142100	552550150	25750	25700	25800	25700	46
341	20231102	142000	551365850	25700	25700	25700	25700	5
342	20231102	141900	551237350	25750	25700	25750	25700	66
343	20231102	141800	549538100	25700	25700	25800	25700	9
344	20231102	141700	549306500	25750	25700	25800	25700	80
345	20231102	141600	547246650	25700	25750	25750	25700	3
346	20231102	141500	547169500	25700	25750	25750	25700	11
347	20231102	141400	546886300	25750	25700	25800	25700	59
348	20231102	141300	545366750	25750	25750	25750	25750	26
349	20231102	141200	544697250	25800	25800	25850	25750	110
350	20231102	141100	541859250	25800	25750	25800	25750	43
351	20231102	141000	540751050	25750	25700	25750	25700	31
352	20231102	140900	539952900	25750	25750	25750	25700	27
353	20231102	140800	539257700	25700	25700	25750	25650	44
354	20231102	140700	538126850	25700	25650	25700	25650	99
355	20231102	140600	535586650	25650	25650	25650	25600	27
356	20231102	140500	534894400	25600	25650	25650	25600	15
357	20231102	140400	534510000	25650	25700	25700	25600	45
358	20231102	140300	533355700	25650	25750	25750	25650	139
359	20231102	140200	529782900	25750	25750	25750	25700	39
360	20231102	140100	528779050	25750	25750	25750	25700	28
361	20231102	140000	528058150	25750	25750	25750	25700	44
362	20231102	135900	526925500	25750	25750	25750	25700	34
363	20231102	135800	526050250	25750	25750	25750	25700	35
364	20231102	135700	525149050	25750	25750	25750	25700	34
365	20231102	135600	524273650	25750	25750	25750	25700	37
366	20231102	135500	523321150	25750	25750	25750	25700	22
367	20231102	135400	522754700	25750	25700	25750	25700	49
368	20231102	135300	521493850	25700	25700	25700	25650	40
369	20231102	135200	520466350	25700	25700	25700	25650	37
370	20231102	135100	519515700	25700	25700	25700	25650	35
371	20231102	135000	518616450	25700	25700	25700	25650	34
372	20231102	134900	517742750	25650	25700	25700	25650	36
373	20231102	134800	516818000	25700	25700	25700	25650	29
374	20231102	134700	516072750	25700	25700	25700	25650	28
375	20231102	134600	515353200	25700	25650	25700	25650	36
376	20231102	134500	514428500	25650	25600	25650	25600	40
377	20231102	134400	513402600	25650	25650	25650	25600	33
378	20231102	134300	512556200	25650	25650	25650	25600	25
379	20231102	134200	511915200	25650	25650	25650	25600	36
380	20231102	134100	510991850	25650	25650	25650	25600	37
381	20231102	134000	510042850	25600	25600	25650	25600	10
382	20231102	133900	509786650	25600	25600	25650	25550	44
383	20231102	133800	508660100	25550	25650	25650	25550	30
384	20231102	133700	507891600	25650	25600	25650	25550	35
385	20231102	133600	506995200	25600	25600	25650	25600	31
386	20231102	133500	506201050	25600	25600	25600	25550	25
387	20231102	133400	505561100	25600	25650	25650	25600	44
388	20231102	133300	504434500	25650	25650	25650	25600	32
389	20231102	133200	503614400	25600	25550	25650	25550	39
390	20231102	133100	502614400	25600	25500	25600	25450	370
391	20231102	133000	493176750	25500	25500	25500	25450	35
392	20231102	132900	492284500	25500	25550	25550	25450	56
393	20231102	132800	490856350	25500	25450	25550	25450	59
394	20231102	132700	489351950	25500	25450	25500	25450	16
395	20231102	132600	488944200	25500	25450	25500	25450	10
396	20231102	132500	488689450	25450	25500	25500	25450	55
397	20231102	132400	487287000	25450	25450	25500	25450	17
398	20231102	132300	486853950	25450	25450	25450	25450	1
399	20231102	132200	486828500	25500	25500	25500	25450	7
400	20231102	132100	486650050	25450	25450	25450	25400	9
401	20231102	132000	486421100	25450	25450	25500	25450	9
402	20231102	131900	486191700	25500	25450	25500	25450	6
403	20231102	131800	486038750	25500	25500	25500	25450	4
404	20231102	131700	485936800	25400	25450	25500	25400	19
405	20231102	131600	485453700	25400	25400	25450	25400	3
406	20231102	131500	485377450	25400	25350	25400	25350	5
407	20231102	131400	485250500	25400	25400	25400	25400	4
408	20231102	131300	485148900	25350	25500	25500	25300	2009
409	20231102	131200	434143150	25500	25500	25550	25500	10
410	20231102	131100	433888050	25500	25550	25550	25500	19
411	20231102	131000	433402900	25500	25500	25500	25500	8
412	20231102	130900	433198900	25500	25550	25550	25500	7
413	20231102	130800	433020100	25500	25550	25550	25500	49
414	20231102	130700	431768200	25550	25550	25550	25550	2
415	20231102	130600	431717100	25600	25600	25600	25550	14
416	20231102	130500	431358750	25550	25600	25600	25550	3
417	20231102	130400	431282000	25650	25650	25650	25650	10
418	20231102	130300	431025500	25600	25600	25650	25600	104
419	20231102	130200	428358200	25600	25600	25600	25600	1
420	20231102	130100	428332600	25600	25550	25650	25550	18
421	20231102	130000	427871700	25550	25650	25650	25550	3
422	20231102	125900	427794850	25550	25550	25650	25550	19
423	20231102	125800	427308400	25550	25600	25600	25550	21
424	20231102	125700	426771800	25650	25650	25650	25600	3
425	20231102	125600	426694900	25650	25600	25650	25600	12
426	20231102	125500	426387150	25600	25600	25600	25600	10
427	20231102	125400	426131150	25650	25550	25650	25550	11
428	20231102	125300	425849350	25550	25600	25600	25550	31
429	20231102	125200	425057100	25600	25650	25650	25600	6
430	20231102	125100	424903250	25600	25600	25650	25600	9
431	20231102	125000	424672500	25650	25650	25650	25650	2
432	20231102	124900	424621200	25650	25550	25650	25550	9
433	20231102	124800	424390800	25650	25650	25700	25650	5
434	20231102	124700	424262400	25650	25650	25700	25650	7
435	20231102	124600	424082600	25650	25600	25650	25600	4
436	20231102	124500	423980050	25600	25700	25700	25600	113
437	20231102	124400	421081450	25650	25700	25700	25650	5
438	20231102	124300	420953000	25650	25650	25650	25650	7
439	20231102	124200	420773450	25650	25650	25700	25650	15
440	20231102	124100	420388400	25700	25650	25700	25650	9
441	20231102	124000	420157300	25650	25700	25700	25650	6
442	20231102	123900	420003150	25650	25700	25700	25650	17
443	20231102	123800	419566700	25650	25650	25650	25650	2
444	20231102	123700	419515400	25700	25650	25700	25650	7
445	20231102	123600	419335550	25700	25650	25700	25650	20
446	20231102	123500	418822150	25650	25700	25700	25650	8
447	20231102	123400	418616600	25650	25700	25700	25650	9
448	20231102	123300	418385550	25700	25700	25700	25600	28
449	20231102	123200	417666400	25600	25600	25600	25600	5
450	20231102	123100	417538400	25600	25600	25600	25600	1
451	20231102	123000	417512800	25550	25600	25700	25500	113
452	20231102	122900	414628700	25600	25700	25700	25600	12
453	20231102	122800	414320850	25650	25600	25650	25600	5
454	20231102	122700	414192650	25650	25650	25700	25650	16
455	20231102	122600	413782200	25650	25650	25700	25650	18
456	20231102	122500	413319900	25650	25650	25650	25650	10
457	20231102	122400	413063400	25700	25700	25700	25650	7
458	20231102	122300	412883550	25700	25650	25700	25650	12
459	20231102	122200	412575550	25650	25650	25650	25650	7
460	20231102	122100	412396000	25700	25550	25700	25550	7
461	20231102	122000	412216450	25600	25600	25600	25600	5
462	20231102	121900	412088450	25650	25700	25700	25650	11
463	20231102	121800	411806050	25600	25600	25700	25600	10
464	20231102	121700	411549850	25600	25600	25600	25600	6
465	20231102	121600	411396250	25650	25550	25650	25550	9
466	20231102	121500	411165800	25550	25700	25700	25550	3
467	20231102	121400	411088850	25550	25600	25600	25550	84
468	20231102	121300	408942400	25550	25550	25600	25550	6
469	20231102	121200	408788900	25550	25650	25700	25550	45
470	20231102	121100	407638200	25700	25650	25700	25650	7
471	20231102	121000	407458350	25600	25650	25700	25600	16
472	20231102	120900	407048500	25650	25650	25650	25650	9
473	20231102	120800	406817650	25700	25650	25700	25650	6
474	20231102	120700	406663500	25650	25700	25700	25650	10
475	20231102	120600	406406750	25650	25700	25700	25650	8
476	20231102	120500	406201200	25650	25650	25700	25650	3
477	20231102	120400	406124200	25700	25650	25700	25650	10
478	20231102	120300	405867450	25700	25700	25700	25650	13
479	20231102	120200	405533400	25700	25700	25700	25650	8
480	20231102	120100	405327850	25650	25600	25650	25600	8
481	20231102	120000	405122850	25700	25650	25700	25650	7
482	20231102	115900	404943200	25600	25600	25600	25600	1
483	20231102	115800	404917600	25550	25550	25550	25550	5
484	20231102	115700	404789850	25550	25650	25650	25550	258
485	20231102	115600	398191850	25700	25650	25700	25650	7
486	20231102	115500	398012050	25650	25650	25700	25650	6
487	20231102	115400	397857950	25650	25700	25700	25650	7
488	20231102	115300	397678250	25700	25650	25700	25650	14
489	20231102	115200	397318550	25700	25650	25700	25650	7
490	20231102	115100	397138700	25650	25700	25700	25650	12
491	20231102	115000	396830550	25700	25650	25700	25650	6
492	20231102	114900	396676400	25700	25700	25700	25700	10
493	20231102	114800	396419400	25700	25650	25750	25650	23
494	20231102	114700	395828750	25650	25650	25650	25650	1
495	20231102	114600	395803100	25700	25750	25750	25700	10
496	20231102	114500	395545850	25650	25650	25750	25650	7
497	20231102	114400	395366100	25650	25700	25700	25650	6
498	20231102	114300	395211950	25600	25600	25600	25600	1
499	20231102	114200	395186350	25750	25650	25750	25600	6
500	20231102	114100	395032300	25650	25700	25700	25650	12
501	20231102	114000	394723950	25650	25650	25650	25650	2
502	20231102	113900	394672650	25750	25700	25750	25650	11
503	20231102	113800	394389600	25700	25700	25750	25700	14
504	20231102	113700	394029250	25700	25700	25700	25700	1
505	20231102	113600	394003550	25700	25600	25750	25600	5
506	20231102	113500	393875000	25600	25600	25600	25600	4
507	20231102	113400	393772600	25600	25650	25650	25550	101
508	20231102	113300	391191400	25700	25750	25750	25650	27
509	20231102	113200	390497500	25650	25700	25700	25650	11
510	20231102	113100	390215050	25700	25700	25700	25700	5
511	20231102	113000	390086550	25750	25700	25750	25650	21
512	20231102	112900	389546550	25700	25700	25750	25700	10
513	20231102	112800	389289250	25700	25650	25700	25650	2
514	20231102	112700	389237900	25750	25650	25750	25650	3
515	20231102	112600	389160750	25700	25600	25700	25600	10
516	20231102	112500	388904300	25600	25600	25600	25600	1
517	20231102	112400	388878700	25750	25650	25750	25600	505
518	20231102	112300	375904700	25550	25500	25550	25500	4
519	20231102	112200	375802650	25500	25500	25600	25500	602
520	20231102	112100	360438250	25450	25500	25500	25450	8
521	20231102	112000	360234350	25450	25450	25450	25450	1
522	20231102	111900	360208900	25450	25450	25500	25450	14
523	20231102	111800	359852300	25500	25500	25500	25500	9
524	20231102	111700	359622800	25450	25450	25450	25450	0
525	20231102	111600	359622800	25450	25450	25450	25450	13
526	20231102	111500	359291950	25450	25450	25450	25450	1
527	20231102	111400	359266500	25400	25400	25400	25400	0
528	20231102	111300	359266500	25400	25400	25400	25400	267
529	20231102	111200	352484700	25400	25400	25400	25400	9
530	20231102	111100	352256100	25400	25400	25400	25400	14
531	20231102	111000	351900500	25400	25400	25400	25400	6
532	20231102	110900	351748100	25400	25400	25400	25400	4
533	20231102	110800	351646500	25400	25450	25450	25400	461
534	20231102	110700	339936800	25400	25400	25450	25400	11
535	20231102	110600	339657250	25450	25450	25450	25450	12
536	20231102	110500	339351850	25450	25450	25450	25450	5
537	20231102	110400	339224600	25450	25450	25450	25450	242
538	20231102	110300	333065700	25450	25450	25450	25450	13
539	20231102	110200	332734850	25500	25500	25500	25500	0
540	20231102	110100	332734850	25500	25500	25500	25500	0
541	20231102	110000	332734850	25500	25500	25500	25500	9
542	20231102	105900	332505350	25500	25500	25500	25500	0
543	20231102	105800	332505350	25500	25500	25500	25500	5
544	20231102	105700	332377850	25500	25500	25500	25500	1
545	20231102	105600	332352350	25500	25500	25500	25500	2
546	20231102	105500	332301350	25500	25500	25500	25500	5
547	20231102	105400	332173850	25500	25500	25500	25500	2
548	20231102	105300	332122850	25500	25500	25500	25400	9
549	20231102	105200	331893450	25500	25500	25500	25500	0
550	20231102	105100	331893450	25500	25500	25500	25500	2
551	20231102	105000	331842450	25500	25450	25500	25450	11
552	20231102	104900	331562250	25450	25450	25450	25450	1
553	20231102	104800	331536800	25500	25450	25500	25450	56
554	20231102	104700	330111500	25350	25350	25350	25350	4
555	20231102	104600	330010100	25450	25450	25450	25450	0
556	20231102	104500	330010100	25450	25450	25450	25450	1
557	20231102	104400	329984650	25450	25450	25450	25450	0
558	20231102	104300	329984650	25450	25450	25450	25450	1
559	20231102	104200	329959200	25450	25350	25450	25350	35
560	20231102	104100	329071650	25350	25300	25350	25300	7
561	20231102	104000	328894500	25250	25300	25300	25250	452
562	20231102	103900	317476300	25400	25350	25400	25300	660
563	20231102	103800	300728700	25300	25350	25400	25300	152
564	20231102	103700	296882300	25300	25400	25450	25300	979
565	20231102	103600	272031200	25400	25500	25550	25400	690
566	20231102	103500	254468350	25450	25500	25500	25450	702
567	20231102	103400	236568250	25600	25550	25600	25550	633
568	20231102	103300	220395000	25600	25650	25700	25600	566
569	20231102	103200	205898550	25650	25650	25650	25650	0
570	20231102	103100	205898550	25650	25650	25650	25650	3
571	20231102	103000	205821600	25700	25700	25700	25700	2
572	20231102	102900	205770200	25700	25700	25700	25700	0
573	20231102	102800	205770200	25700	25700	25700	25700	0
574	20231102	102700	205770200	25700	25700	25700	25700	1
575	20231102	102600	205744500	25650	25650	25650	25650	0
576	20231102	102500	205744500	25650	25650	25650	25650	7
577	20231102	102400	205564950	25700	25700	25700	25700	3
578	20231102	102300	205487850	25650	25650	25650	25650	1
579	20231102	102200	205462200	25650	25650	25650	25650	3
580	20231102	102100	205385250	25650	25650	25650	25650	28
581	20231102	102000	204667050	25650	25650	25650	25650	3
582	20231102	101900	204590100	25650	25650	25650	25650	7
583	20231102	101800	204410550	25650	25650	25650	25650	14
584	20231102	101700	204051450	25650	25650	25650	25650	0
585	20231102	101600	204051450	25650	25650	25650	25650	5
586	20231102	101500	203923200	25650	25650	25650	25650	21
587	20231102	101400	203384550	25650	25650	25650	25650	0
588	20231102	101300	203384550	25650	25650	25650	25650	0
589	20231102	101200	203384550	25650	25700	25700	25650	83
590	20231102	101100	201255500	25700	25700	25700	25700	1
591	20231102	101000	201229800	25700	25750	25750	25700	8
592	20231102	100900	201024050	25750	25700	25750	25700	34
593	20231102	100800	200150200	25650	25650	25650	25650	4
594	20231102	100700	200047600	25700	25700	25700	25700	0
595	20231102	100600	200047600	25700	25700	25700	25700	3
596	20231102	100500	199970500	25700	25700	25700	25700	2
597	20231102	100400	199919100	25650	25650	25650	25650	1
598	20231102	100300	199893450	25700	25700	25700	25700	4
599	20231102	100200	199790650	25600	25600	25600	25600	0
600	20231102	100100	199790650	25600	25650	25650	25600	519
601	20231102	100000	186502500	25750	25700	25750	25700	23
602	20231102	095900	185910950	25650	25700	25700	25650	14
603	20231102	095800	185551400	25750	25750	25750	25750	0
604	20231102	095700	185551400	25750	25700	25750	25700	4
605	20231102	095600	185448550	25700	25700	25700	25700	3
606	20231102	095500	185371450	25750	25750	25750	25750	12
607	20231102	095400	185062450	25750	25750	25750	25750	4
608	20231102	095300	184959450	25750	25750	25750	25750	0
609	20231102	095200	184959450	25750	25700	25750	25700	22
610	20231102	095100	184394000	25750	25750	25750	25750	1
611	20231102	095000	184368250	25700	25700	25700	25700	0
612	20231102	094900	184368250	25700	25700	25700	25700	2
613	20231102	094800	184316850	25750	25700	25750	25700	153
614	20231102	094700	180377600	25700	25700	25700	25700	1075
615	20231102	094600	152750100	25700	25700	25700	25700	0
616	20231102	094500	152750100	25700	25700	25700	25700	2
617	20231102	094400	152698700	25700	25700	25700	25700	100
618	20231102	094300	150128700	25700	25700	25700	25700	0
619	20231102	094200	150128700	25700	25700	25700	25700	3
620	20231102	094100	150051600	25650	25650	25650	25650	1
621	20231102	094000	150025950	25650	25650	25650	25650	0
622	20231102	093900	150025950	25650	25650	25650	25650	101
623	20231102	093800	147435300	25650	25650	25650	25650	0
624	20231102	093700	147435300	25650	25650	25650	25650	93
625	20231102	093600	145049850	25650	25500	25650	25500	103
626	20231102	093500	142422900	25500	25500	25500	25500	0
627	20231102	093400	142422900	25500	25550	25550	25500	248
628	20231102	093300	136096300	25550	25650	25650	25550	52
629	20231102	093200	134767500	25550	25500	25550	25500	409
630	20231102	093100	124332650	25550	25550	25550	25550	179
631	20231102	093000	119759200	25750	25700	25750	25500	703
632	20231102	092900	101753750	25700	25700	25700	25700	1
633	20231102	092800	101728050	25800	25800	25800	25800	0
634	20231102	092700	101728050	25800	25800	25800	25800	14
635	20231102	092600	101366850	25800	25850	25850	25800	86
636	20231102	092500	99148000	25800	25800	25800	25800	15
637	20231102	092400	98761000	25800	25800	25800	25800	5
638	20231102	092300	98632000	25750	25750	25750	25750	1
639	20231102	092200	98606250	25750	25750	25750	25750	34
640	20231102	092100	97730750	25750	25750	25750	25750	10
641	20231102	092000	97473250	25750	25750	25750	25750	0
642	20231102	091900	97473250	25750	25750	25750	25750	60
643	20231102	091800	95928250	25750	25750	25750	25750	38
644	20231102	091700	94949750	25750	25750	25750	25750	50
645	20231102	091600	93662250	25950	25950	25950	25950	0
646	20231102	091500	93662250	25950	25950	25950	25950	22
647	20231102	091400	93091350	25950	25900	25950	25900	10
648	20231102	091300	92831950	25750	25900	25900	25750	126
649	20231102	091200	89579800	25900	25750	25900	25750	63
650	20231102	091100	87957100	25800	25750	25800	25750	156
651	20231102	091000	83939800	25900	25800	25900	25800	23
652	20231102	090900	83346200	25800	25800	25800	25800	0
653	20231102	090800	83346200	25800	25850	25850	25800	208
654	20231102	090700	77979300	25800	25800	25800	25800	2
655	20231102	090600	77927700	25750	25750	25750	25750	3
656	20231102	090500	77850450	25750	25750	25750	25750	322
657	20231102	090400	69558950	25800	25900	25950	25800	90
658	20231102	090300	67231050	25950	26000	26150	25950	361
659	20231102	090200	57804600	25950	25950	25950	25950	120
660	20231102	090100	54690600	26150	26150	26150	26150	3
661	20231102	090000	54612150	26150	25950	26200	25950	2092