KissMeData/131970/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201700	26660751900	51600	51600	51600	51600	9421
3	20231102	201600	26660751900	51600	51600	51600	51600	0
4	20231102	201500	26660751900	51600	51600	51600	51600	0
5	20231102	201400	26660751900	51600	51600	51600	51600	0
6	20231102	201300	26660751900	51600	51600	51600	51600	0
7	20231102	201200	26660751900	51600	51600	51600	51600	0
8	20231102	201100	26660751900	51600	51600	51600	51600	0
9	20231102	201000	26660751900	51600	51600	51600	51600	0
10	20231102	200900	26660751900	51600	51600	51600	51600	0
11	20231102	200800	26660751900	51600	51600	51600	51600	0
12	20231102	200700	26660751900	51600	51600	51600	51600	0
13	20231102	200600	26660751900	51600	51600	51600	51600	0
14	20231102	200500	26660751900	51600	51600	51600	51600	0
15	20231102	200400	26660751900	51600	51600	51600	51600	0
16	20231102	200300	26660751900	51600	51600	51600	51600	0
17	20231102	200200	26660751900	51600	51600	51600	51600	0
18	20231102	200100	26660751900	51600	51600	51600	51600	0
19	20231102	200000	26660751900	51600	51600	51600	51600	0
20	20231102	195900	26660751900	51600	51600	51600	51600	0
21	20231102	195800	26660751900	51600	51600	51600	51600	0
22	20231102	195700	26660751900	51600	51600	51600	51600	0
23	20231102	195600	26660751900	51600	51600	51600	51600	0
24	20231102	195500	26660751900	51600	51600	51600	51600	0
25	20231102	195400	26660751900	51600	51600	51600	51600	0
26	20231102	195300	26660751900	51600	51600	51600	51600	0
27	20231102	195200	26660751900	51600	51600	51600	51600	0
28	20231102	195100	26660751900	51600	51600	51600	51600	0
29	20231102	195000	26660751900	51600	51600	51600	51600	0
30	20231102	194900	26660751900	51600	51600	51600	51600	0
31	20231102	194800	26660751900	51600	51600	51600	51600	0
32	20231102	194700	26660751900	51600	51600	51600	51600	9421
33	20231102	194600	26660751900	51600	51600	51600	51600	0
34	20231102	194500	26660751900	51600	51600	51600	51600	0
35	20231102	194400	26660751900	51600	51600	51600	51600	0
36	20231102	194300	26660751900	51600	51600	51600	51600	0
37	20231102	194200	26660751900	51600	51600	51600	51600	0
38	20231102	194100	26660751900	51600	51600	51600	51600	0
39	20231102	194000	26660751900	51600	51600	51600	51600	0
40	20231102	193900	26660751900	51600	51600	51600	51600	0
41	20231102	193800	26660751900	51600	51600	51600	51600	0
42	20231102	193700	26660751900	51600	51600	51600	51600	0
43	20231102	193600	26660751900	51600	51600	51600	51600	0
44	20231102	193500	26660751900	51600	51600	51600	51600	0
45	20231102	193400	26660751900	51600	51600	51600	51600	0
46	20231102	193300	26660751900	51600	51600	51600	51600	0
47	20231102	193200	26660751900	51600	51600	51600	51600	0
48	20231102	193100	26660751900	51600	51600	51600	51600	0
49	20231102	193000	26660751900	51600	51600	51600	51600	0
50	20231102	192900	26660751900	51600	51600	51600	51600	0
51	20231102	192800	26660751900	51600	51600	51600	51600	0
52	20231102	192700	26660751900	51600	51600	51600	51600	0
53	20231102	192600	26660751900	51600	51600	51600	51600	0
54	20231102	192500	26660751900	51600	51600	51600	51600	0
55	20231102	192400	26660751900	51600	51600	51600	51600	0
56	20231102	192300	26660751900	51600	51600	51600	51600	0
57	20231102	192200	26660751900	51600	51600	51600	51600	0
58	20231102	192100	26660751900	51600	51600	51600	51600	0
59	20231102	192000	26660751900	51600	51600	51600	51600	0
60	20231102	191900	26660751900	51600	51600	51600	51600	0
61	20231102	191800	26660751900	51600	51600	51600	51600	0
62	20231102	191700	26660751900	51600	51600	51600	51600	9421
63	20231102	191600	26660751900	51600	51600	51600	51600	0
64	20231102	191500	26660751900	51600	51600	51600	51600	0
65	20231102	191400	26660751900	51600	51600	51600	51600	0
66	20231102	191300	26660751900	51600	51600	51600	51600	0
67	20231102	191200	26660751900	51600	51600	51600	51600	0
68	20231102	191100	26660751900	51600	51600	51600	51600	0
69	20231102	191000	26660751900	51600	51600	51600	51600	0
70	20231102	190900	26660751900	51600	51600	51600	51600	0
71	20231102	190800	26660751900	51600	51600	51600	51600	0
72	20231102	190700	26660751900	51600	51600	51600	51600	0
73	20231102	190600	26660751900	51600	51600	51600	51600	0
74	20231102	190500	26660751900	51600	51600	51600	51600	0
75	20231102	190400	26660751900	51600	51600	51600	51600	0
76	20231102	190300	26660751900	51600	51600	51600	51600	0
77	20231102	190200	26660751900	51600	51600	51600	51600	0
78	20231102	190100	26660751900	51600	51600	51600	51600	0
79	20231102	190000	26660751900	51600	51600	51600	51600	0
80	20231102	185900	26660751900	51600	51600	51600	51600	0
81	20231102	185800	26660751900	51600	51600	51600	51600	0
82	20231102	185700	26660751900	51600	51600	51600	51600	0
83	20231102	185600	26660751900	51600	51600	51600	51600	0
84	20231102	185500	26660751900	51600	51600	51600	51600	0
85	20231102	185400	26660751900	51600	51600	51600	51600	0
86	20231102	185300	26660751900	51600	51600	51600	51600	0
87	20231102	185200	26660751900	51600	51600	51600	51600	0
88	20231102	185100	26660751900	51600	51600	51600	51600	0
89	20231102	185000	26660751900	51600	51600	51600	51600	0
90	20231102	184900	26660751900	51600	51600	51600	51600	0
91	20231102	184800	26660751900	51600	51600	51600	51600	0
92	20231102	184700	26660751900	51600	51600	51600	51600	9421
93	20231102	184600	26660751900	51600	51600	51600	51600	0
94	20231102	184500	26660751900	51600	51600	51600	51600	0
95	20231102	184400	26660751900	51600	51600	51600	51600	0
96	20231102	184300	26660751900	51600	51600	51600	51600	0
97	20231102	184200	26660751900	51600	51600	51600	51600	0
98	20231102	184100	26660751900	51600	51600	51600	51600	0
99	20231102	184000	26660751900	51600	51600	51600	51600	0
100	20231102	183900	26660751900	51600	51600	51600	51600	0
101	20231102	183800	26660751900	51600	51600	51600	51600	0
102	20231102	183700	26660751900	51600	51600	51600	51600	0
103	20231102	183600	26660751900	51600	51600	51600	51600	0
104	20231102	183500	26660751900	51600	51600	51600	51600	0
105	20231102	183400	26660751900	51600	51600	51600	51600	0
106	20231102	183300	26660751900	51600	51600	51600	51600	0
107	20231102	183200	26660751900	51600	51600	51600	51600	0
108	20231102	183100	26660751900	51600	51600	51600	51600	0
109	20231102	183000	26660751900	51600	51600	51600	51600	0
110	20231102	182900	26660751900	51600	51600	51600	51600	0
111	20231102	182800	26660751900	51600	51600	51600	51600	0
112	20231102	182700	26660751900	51600	51600	51600	51600	0
113	20231102	182600	26660751900	51600	51600	51600	51600	0
114	20231102	182500	26660751900	51600	51600	51600	51600	0
115	20231102	182400	26660751900	51600	51600	51600	51600	0
116	20231102	182300	26660751900	51600	51600	51600	51600	0
117	20231102	182200	26660751900	51600	51600	51600	51600	0
118	20231102	182100	26660751900	51600	51600	51600	51600	0
119	20231102	182000	26660751900	51600	51600	51600	51600	0
120	20231102	181900	26660751900	51600	51600	51600	51600	0
121	20231102	181800	26660751900	51600	51600	51600	51600	0
122	20231102	181700	26660751900	51600	51600	51600	51600	9421
123	20231102	181600	26660751900	51600	51600	51600	51600	0
124	20231102	181500	26660751900	51600	51600	51600	51600	0
125	20231102	181400	26660751900	51600	51600	51600	51600	0
126	20231102	181300	26660751900	51600	51600	51600	51600	0
127	20231102	181200	26660751900	51600	51600	51600	51600	0
128	20231102	181100	26660751900	51600	51600	51600	51600	0
129	20231102	181000	26660751900	51600	51600	51600	51600	0
130	20231102	180900	26660751900	51600	51600	51600	51600	0
131	20231102	180800	26660751900	51600	51600	51600	51600	0
132	20231102	180700	26660751900	51600	51600	51600	51600	0
133	20231102	180600	26660751900	51600	51600	51600	51600	0
134	20231102	180500	26660751900	51600	51600	51600	51600	0
135	20231102	180400	26660751900	51600	51600	51600	51600	0
136	20231102	180300	26660751900	51600	51600	51600	51600	0
137	20231102	180200	26660751900	51600	51600	51600	51600	0
138	20231102	180100	26660751900	51600	51600	51600	51600	0
139	20231102	180000	26660751900	51600	51600	51600	51600	0
140	20231102	175900	26660751900	51600	51600	51600	51600	0
141	20231102	175800	26660751900	51600	51600	51600	51600	0
142	20231102	175700	26660751900	51600	51600	51600	51600	0
143	20231102	175600	26660751900	51600	51600	51600	51600	0
144	20231102	175500	26660751900	51600	51600	51600	51600	0
145	20231102	175400	26660751900	51600	51600	51600	51600	0
146	20231102	175300	26660751900	51600	51600	51600	51600	0
147	20231102	175200	26660751900	51600	51600	51600	51600	0
148	20231102	175100	26660751900	51600	51600	51600	51600	0
149	20231102	175000	26660751900	51600	51600	51600	51600	0
150	20231102	174900	26660751900	51600	51600	51600	51600	0
151	20231102	174800	26660751900	51600	51600	51600	51600	0
152	20231102	174700	26660751900	51600	51600	51600	51600	9421
153	20231102	174600	26660751900	51600	51600	51600	51600	0
154	20231102	174500	26660751900	51600	51600	51600	51600	0
155	20231102	174400	26660751900	51600	51600	51600	51600	0
156	20231102	174300	26660751900	51600	51600	51600	51600	0
157	20231102	174200	26660751900	51600	51600	51600	51600	0
158	20231102	174100	26660751900	51600	51600	51600	51600	0
159	20231102	174000	26660751900	51600	51600	51600	51600	0
160	20231102	173900	26660751900	51600	51600	51600	51600	0
161	20231102	173800	26660751900	51600	51600	51600	51600	0
162	20231102	173700	26660751900	51600	51600	51600	51600	0
163	20231102	173600	26660751900	51600	51600	51600	51600	0
164	20231102	173500	26660751900	51600	51600	51600	51600	0
165	20231102	173400	26660751900	51600	51600	51600	51600	0
166	20231102	173300	26660751900	51600	51600	51600	51600	0
167	20231102	173200	26660751900	51600	51600	51600	51600	0
168	20231102	173100	26660751900	51600	51600	51600	51600	0
169	20231102	173000	26660751900	51600	51600	51600	51600	0
170	20231102	172900	26660751900	51600	51600	51600	51600	0
171	20231102	172800	26660751900	51600	51600	51600	51600	0
172	20231102	172700	26660751900	51600	51600	51600	51600	0
173	20231102	172600	26660751900	51600	51600	51600	51600	0
174	20231102	172500	26660751900	51600	51600	51600	51600	0
175	20231102	172400	26660751900	51600	51600	51600	51600	0
176	20231102	172300	26660751900	51600	51600	51600	51600	0
177	20231102	172200	26660751900	51600	51600	51600	51600	0
178	20231102	172100	26660751900	51600	51600	51600	51600	0
179	20231102	172000	26660751900	51600	51600	51600	51600	0
180	20231102	171900	26660751900	51600	51600	51600	51600	0
181	20231102	171800	26660751900	51600	51600	51600	51600	0
182	20231102	171700	26660751900	51600	51600	51600	51600	9421
183	20231102	171600	26660751900	51600	51600	51600	51600	0
184	20231102	171500	26660751900	51600	51600	51600	51600	0
185	20231102	171400	26660751900	51600	51600	51600	51600	0
186	20231102	171300	26660751900	51600	51600	51600	51600	0
187	20231102	171200	26660751900	51600	51600	51600	51600	0
188	20231102	171100	26660751900	51600	51600	51600	51600	0
189	20231102	171000	26660751900	51600	51600	51600	51600	0
190	20231102	170900	26660751900	51600	51600	51600	51600	0
191	20231102	170800	26660751900	51600	51600	51600	51600	0
192	20231102	170700	26660751900	51600	51600	51600	51600	0
193	20231102	170600	26660751900	51600	51600	51600	51600	0
194	20231102	170500	26660751900	51600	51600	51600	51600	0
195	20231102	170400	26660751900	51600	51600	51600	51600	0
196	20231102	170300	26660751900	51600	51600	51600	51600	0
197	20231102	170200	26660751900	51600	51600	51600	51600	0
198	20231102	170100	26660751900	51600	51600	51600	51600	0
199	20231102	170000	26660751900	51600	51600	51600	51600	0
200	20231102	165900	26660751900	51600	51600	51600	51600	0
201	20231102	165800	26660751900	51600	51600	51600	51600	0
202	20231102	165700	26660751900	51600	51600	51600	51600	0
203	20231102	165600	26660751900	51600	51600	51600	51600	0
204	20231102	165500	26660751900	51600	51600	51600	51600	0
205	20231102	165400	26660751900	51600	51600	51600	51600	0
206	20231102	165300	26660751900	51600	51600	51600	51600	0
207	20231102	165200	26660751900	51600	51600	51600	51600	0
208	20231102	165100	26660751900	51600	51600	51600	51600	0
209	20231102	165000	26660751900	51600	51600	51600	51600	0
210	20231102	164900	26660751900	51600	51600	51600	51600	0
211	20231102	164800	26660751900	51600	51600	51600	51600	0
212	20231102	164700	26660751900	51600	51600	51600	51600	9421
213	20231102	164600	26660751900	51600	51600	51600	51600	0
214	20231102	164500	26660751900	51600	51600	51600	51600	0
215	20231102	164400	26660751900	51600	51600	51600	51600	0
216	20231102	164300	26660751900	51600	51600	51600	51600	0
217	20231102	164200	26660751900	51600	51600	51600	51600	0
218	20231102	164100	26660751900	51600	51600	51600	51600	0
219	20231102	164000	26660751900	51600	51600	51600	51600	0
220	20231102	163900	26660751900	51600	51600	51600	51600	0
221	20231102	163800	26660751900	51600	51600	51600	51600	0
222	20231102	163700	26660751900	51600	51600	51600	51600	0
223	20231102	163600	26660751900	51600	51600	51600	51600	0
224	20231102	163500	26660751900	51600	51600	51600	51600	0
225	20231102	163400	26660751900	51600	51600	51600	51600	0
226	20231102	163300	26660751900	51600	51600	51600	51600	0
227	20231102	163200	26660751900	51600	51600	51600	51600	0
228	20231102	163100	26660751900	51600	51600	51600	51600	0
229	20231102	163000	26660751900	51600	51600	51600	51600	0
230	20231102	162900	26660751900	51600	51600	51600	51600	0
231	20231102	162800	26660751900	51600	51600	51600	51600	0
232	20231102	162700	26660751900	51600	51600	51600	51600	0
233	20231102	162600	26660751900	51600	51600	51600	51600	0
234	20231102	162500	26660751900	51600	51600	51600	51600	0
235	20231102	162400	26660751900	51600	51600	51600	51600	0
236	20231102	162300	26660751900	51600	51600	51600	51600	0
237	20231102	162200	26660751900	51600	51600	51600	51600	0
238	20231102	162100	26660751900	51600	51600	51600	51600	0
239	20231102	162000	26660751900	51600	51600	51600	51600	0
240	20231102	161900	26660751900	51600	51600	51600	51600	0
241	20231102	161800	26660751900	51600	51600	51600	51600	0
242	20231102	161700	26660751900	51600	51600	51600	51600	9421
243	20231102	161600	26660751900	51600	51600	51600	51600	0
244	20231102	161500	26660751900	51600	51600	51600	51600	0
245	20231102	161400	26660751900	51600	51600	51600	51600	0
246	20231102	161300	26660751900	51600	51600	51600	51600	0
247	20231102	161200	26660751900	51600	51600	51600	51600	0
248	20231102	161100	26660751900	51600	51600	51600	51600	0
249	20231102	161000	26660751900	51600	51600	51600	51600	0
250	20231102	160900	26660751900	51600	51600	51600	51600	0
251	20231102	160800	26660751900	51600	51600	51600	51600	0
252	20231102	160700	26660751900	51600	51600	51600	51600	0
253	20231102	160600	26660751900	51600	51600	51600	51600	0
254	20231102	160500	26660751900	51600	51600	51600	51600	0
255	20231102	160400	26660751900	51600	51600	51600	51600	0
256	20231102	160300	26660751900	51600	51600	51600	51600	0
257	20231102	160200	26660751900	51600	51600	51600	51600	0
258	20231102	160100	26660751900	51600	51600	51600	51600	0
259	20231102	160000	26660751900	51600	51600	51600	51600	0
260	20231102	155900	26660751900	51600	51600	51600	51600	0
261	20231102	155800	26660751900	51600	51600	51600	51600	0
262	20231102	155700	26660751900	51600	51600	51600	51600	0
263	20231102	155600	26660751900	51600	51600	51600	51600	0
264	20231102	155500	26660751900	51600	51600	51600	51600	0
265	20231102	155400	26660751900	51600	51600	51600	51600	0
266	20231102	155300	26660751900	51600	51600	51600	51600	0
267	20231102	155200	26660751900	51600	51600	51600	51600	0
268	20231102	155100	26660751900	51600	51600	51600	51600	0
269	20231102	155000	26660751900	51600	51600	51600	51600	0
270	20231102	154900	26660751900	51600	51600	51600	51600	0
271	20231102	154800	26660751900	51600	51600	51600	51600	0
272	20231102	154700	26660751900	51600	51600	51600	51600	9421
273	20231102	154600	26660751900	51600	51600	51600	51600	0
274	20231102	154500	26660751900	51600	51600	51600	51600	0
275	20231102	154400	26660751900	51600	51600	51600	51600	0
276	20231102	154300	26660751900	51600	51600	51600	51600	0
277	20231102	154200	26660751900	51600	51600	51600	51600	0
278	20231102	154100	26660751900	51600	51600	51600	51600	0
279	20231102	154000	26660751900	51600	51600	51600	51600	0
280	20231102	153900	26660751900	51600	51600	51600	51600	0
281	20231102	153800	26660751900	51600	51600	51600	51600	0
282	20231102	153700	26660751900	51600	51600	51600	51600	0
283	20231102	153600	26660751900	51600	51600	51600	51600	0
284	20231102	153500	26660751900	51600	51600	51600	51600	0
285	20231102	153400	26660751900	51600	51600	51600	51600	0
286	20231102	153300	26660751900	51600	51600	51600	51600	0
287	20231102	153200	26660751900	51600	51600	51600	51600	0
288	20231102	153100	26660751900	51600	51600	51600	51600	0
289	20231102	153000	26660751900	51600	51600	51600	51600	9421
290	20231102	152900	26174628300	51600	51600	51600	51600	0
291	20231102	152800	26174628300	51600	51600	51600	51600	0
292	20231102	152700	26174628300	51600	51600	51600	51600	0
293	20231102	152600	26174628300	51600	51600	51600	51600	0
294	20231102	152500	26174628300	51600	51600	51600	51600	0
295	20231102	152400	26174628300	51600	51600	51600	51600	0
296	20231102	152300	26174628300	51600	51600	51600	51600	0
297	20231102	152200	26174628300	51600	51600	51600	51600	0
298	20231102	152100	26174628300	51600	51600	51600	51600	0
299	20231102	152000	26174628300	51600	51600	51600	51600	0
300	20231102	151900	26174628300	51600	51600	51600	51500	344
301	20231102	151800	26156896400	51600	51600	51600	51500	186
302	20231102	151700	26147299400	51600	51700	51700	51500	659
303	20231102	151600	26113297500	51600	51600	51700	51600	247
304	20231102	151500	26100548000	51700	51600	51700	51600	1435
305	20231102	151400	26026498700	51600	51700	51700	51600	214
306	20231102	151300	26015452800	51600	51600	51700	51600	414
307	20231102	151200	25994070400	51600	51700	51700	51600	581
308	20231102	151100	25964078400	51600	51800	51800	51500	1670
309	20231102	151000	25877810000	51800	51600	51800	51600	2368
310	20231102	150900	25755404900	51700	51600	51700	51600	1395
311	20231102	150800	25683410600	51600	51600	51700	51600	158
312	20231102	150700	25675256300	51600	51600	51700	51600	433
313	20231102	150600	25652909400	51700	51600	51700	51600	1482
314	20231102	150500	25576429500	51600	51600	51700	51600	281
315	20231102	150400	25561907200	51600	51700	51700	51600	650
316	20231102	150300	25528335900	51700	51600	51700	51600	371
317	20231102	150200	25509171700	51700	51600	51700	51600	149
318	20231102	150100	25501468900	51700	51700	51700	51600	457
319	20231102	150000	25477878400	51700	51600	51700	51600	383
320	20231102	145900	25458077900	51700	51600	51700	51600	240
321	20231102	145800	25445678100	51600	51700	51800	51600	1363
322	20231102	145700	25375225700	51700	51700	51800	51700	332
323	20231102	145600	25358049300	51700	51700	51800	51700	262
324	20231102	145500	25344486600	51800	51800	51800	51700	283
325	20231102	145400	25329844700	51800	51700	51800	51700	338
326	20231102	145300	25312348800	51700	51800	51800	51700	368
327	20231102	145200	25293317700	51800	51800	51800	51700	320
328	20231102	145100	25276763100	51800	51700	51800	51700	623
329	20231102	145000	25244540700	51800	51600	51800	51600	420
330	20231102	144900	25222820000	51700	51600	51700	51600	710
331	20231102	144800	25186114800	51600	51600	51700	51600	854
332	20231102	144700	25141978700	51700	51800	51800	51600	1016
333	20231102	144600	25089439300	51800	51800	51800	51700	194
334	20231102	144500	25079401500	51800	51700	51800	51700	271
335	20231102	144400	25065367700	51800	51800	51800	51700	419
336	20231102	144300	25043696800	51700	51800	51800	51700	226
337	20231102	144200	25032005100	51700	51800	51800	51700	256
338	20231102	144100	25018758600	51800	51800	51800	51700	1331
339	20231102	144000	24949817400	51900	51700	51900	51700	3100
340	20231102	143900	24789234200	51700	51700	51800	51700	191
341	20231102	143800	24779349000	51800	51800	51800	51700	342
342	20231102	143700	24761656500	51800	51800	51800	51700	211
343	20231102	143600	24750736700	51800	51700	51800	51700	157
344	20231102	143500	24742608900	51800	51700	51800	51700	189
345	20231102	143400	24732828600	51700	51800	51800	51700	654
346	20231102	143300	24699004700	51700	51800	51800	51700	119
347	20231102	143200	24692843800	51800	51800	51800	51700	181
348	20231102	143100	24683471300	51700	51800	51800	51700	127
349	20231102	143000	24676896700	51800	51800	51800	51700	380
350	20231102	142900	24657238200	51800	51900	51900	51800	660
351	20231102	142800	24623032000	51900	51900	51900	51800	596
352	20231102	142700	24592108100	51800	51900	51900	51800	326
353	20231102	142600	24575205100	51900	51800	51900	51800	184
354	20231102	142500	24565671300	51900	51700	51900	51700	777
355	20231102	142400	24525458300	51800	51700	51800	51700	220
356	20231102	142300	24514066800	51700	51700	51800	51700	283
357	20231102	142200	24499410300	51700	51800	51800	51700	155
358	20231102	142100	24491384500	51700	51700	51800	51700	211
359	20231102	142000	24480469900	51800	51800	51800	51700	391
360	20231102	141900	24460240500	51800	51800	51800	51700	949
361	20231102	141800	24411087000	51800	51700	51800	51600	1698
362	20231102	141700	24323299800	51900	51800	51900	51700	676
363	20231102	141600	24288318200	51800	51800	51900	51800	483
364	20231102	141500	24263287200	51900	52000	52000	51900	880
365	20231102	141400	24217603400	51900	52000	52000	51900	114
366	20231102	141300	24211680300	52000	51900	52000	51900	318
367	20231102	141200	24195157800	52000	51900	52000	51900	188
368	20231102	141100	24185388000	52000	52000	52000	51900	755
369	20231102	141000	24146180200	51900	51900	52000	51900	960
370	20231102	140900	24096355200	51900	51900	51900	51800	1845
371	20231102	140800	24000603000	52000	51900	52000	51900	92
372	20231102	140700	23995822600	51900	52000	52000	51900	333
373	20231102	140600	23978522500	52000	52000	52000	51900	635
374	20231102	140500	23945508000	52100	52000	52100	52000	131
375	20231102	140400	23938685100	52000	52000	52100	51900	834
376	20231102	140300	23895318900	51900	51900	52000	51900	500
377	20231102	140200	23869331400	52000	52000	52000	51900	1189
378	20231102	140100	23807506500	52000	52000	52000	52000	61
379	20231102	140000	23804334500	52000	51900	52000	51900	172
380	20231102	135900	23795402700	51900	51800	51900	51800	126
381	20231102	135800	23788868100	51900	51900	52000	51900	364
382	20231102	135700	23769962600	51900	51900	52000	51900	853
383	20231102	135600	23725684700	51900	52000	52000	51900	169
384	20231102	135500	23716899000	51900	52000	52000	51900	170
385	20231102	135400	23708066300	51900	52000	52000	51800	299
386	20231102	135300	23692541600	51900	52000	52000	51900	699
387	20231102	135200	23656255600	52000	52000	52000	51900	433
388	20231102	135100	23633746500	52000	52000	52100	52000	655
389	20231102	135000	23599675400	52100	52100	52100	52000	1444
390	20231102	134900	23524471000	52100	52100	52100	52000	446
391	20231102	134800	23501259400	52100	52100	52100	52000	400
392	20231102	134700	23480446600	52100	51900	52100	51900	2930
393	20231102	134600	23328081000	51900	52000	52000	51900	938
394	20231102	134500	23279308600	51900	51900	52000	51900	314
395	20231102	134400	23262997800	51900	52000	52000	51900	579
396	20231102	134300	23232936200	51900	52000	52000	51900	299
397	20231102	134200	23217399800	52000	51900	52000	51900	363
398	20231102	134100	23198526200	52000	52000	52000	51900	91
399	20231102	134000	23193799500	52000	52000	52000	51900	217
400	20231102	133900	23182520400	51900	51900	52000	51800	1949
401	20231102	133800	23081360400	52000	51900	52000	51900	201
402	20231102	133700	23070915900	51900	52000	52000	51900	262
403	20231102	133600	23057308400	52000	51900	52000	51900	188
404	20231102	133500	23047538800	52000	51900	52000	51900	77
405	20231102	133400	23043535300	52000	52000	52000	51900	163
406	20231102	133300	23035062600	52000	51900	52000	51900	218
407	20231102	133200	23023746300	51900	51900	51900	51800	582
408	20231102	133100	22993542600	51900	51800	51900	51800	180
409	20231102	133000	22984205600	51800	51800	51900	51800	857
410	20231102	132900	22939811600	51800	51900	52000	51800	607
411	20231102	132800	22908336400	51900	52000	52000	51900	76
412	20231102	132700	22904385600	51900	51900	52000	51900	318
413	20231102	132600	22887863800	52000	52000	52000	51900	81
414	20231102	132500	22883654100	52000	51900	52000	51900	1018
415	20231102	132400	22830813300	51900	51900	52000	51900	193
416	20231102	132300	22820784500	51900	52000	52000	51900	183
417	20231102	132200	22811277500	52000	52000	52000	51900	2284
418	20231102	132100	22692517500	51900	52000	52000	51900	153
419	20231102	132000	22684567200	51900	52000	52000	51900	183
420	20231102	131900	22675056800	52000	51900	52000	51900	102
421	20231102	131800	22669754900	51900	52000	52000	51900	433
422	20231102	131700	22647269200	52000	51900	52000	51800	781
423	20231102	131600	22606749400	51900	51600	52000	51600	3331
424	20231102	131500	22434138400	51500	51600	51700	51500	394
425	20231102	131400	22413799500	51700	51600	51700	51600	662
426	20231102	131300	22379634300	51600	51700	51700	51500	475
427	20231102	131200	22355134500	51700	51700	51800	51600	1128
428	20231102	131100	22296867100	51800	51800	51800	51700	187
429	20231102	131000	22287182800	51700	51700	51800	51700	27
430	20231102	130900	22285784700	51700	51800	51800	51700	272
431	20231102	130800	22271706700	51700	51700	51800	51700	38
432	20231102	130700	22269741000	51800	51700	51800	51700	176
433	20231102	130600	22260627500	51800	51700	51800	51600	246
434	20231102	130500	22247906800	51600	51700	51700	51600	243
435	20231102	130400	22235351200	51700	51700	51800	51600	352
436	20231102	130300	22217145700	51800	51800	51800	51700	292
437	20231102	130200	22202044500	51800	51800	51800	51700	246
438	20231102	130100	22189314300	51800	51700	51800	51700	48
439	20231102	130000	22186829800	51800	51800	51800	51700	451
440	20231102	125900	22163497400	51800	51700	51800	51600	205
441	20231102	125800	22152892600	51600	51800	51800	51600	807
442	20231102	125700	22111182300	51700	51700	51800	51700	133
443	20231102	125600	22104298900	51800	51800	51800	51700	228
444	20231102	125500	22092504100	51800	51800	51800	51700	209
445	20231102	125400	22081685600	51800	51800	51900	51800	92
446	20231102	125300	22076919700	51800	51800	51800	51700	534
447	20231102	125200	22049260200	51700	52000	52000	51400	914
448	20231102	125100	22002093500	52000	51900	52000	51600	10881
449	20231102	125000	21440022600	52000	51900	52000	51900	233
450	20231102	124900	21427921200	51900	51900	52000	51800	1160
451	20231102	124800	21367716000	51900	52000	52000	51900	114
452	20231102	124700	21361791800	52000	51900	52000	51900	1257
453	20231102	124600	21296545600	51900	52000	52000	51900	367
454	20231102	124500	21277468100	52000	52000	52000	52000	69
455	20231102	124400	21273880100	52000	52000	52000	51900	117
456	20231102	124300	21267800200	52000	51700	52000	51500	1774
457	20231102	124200	21175972800	51800	51900	51900	51700	584
458	20231102	124100	21145722900	51900	51800	51900	51800	116
459	20231102	124000	21139706100	51900	51800	51900	51800	103
460	20231102	123900	21134360500	51900	51900	51900	51800	173
461	20231102	123800	21125386400	51900	52000	52000	51800	3030
462	20231102	123700	20968166000	51900	52000	52000	51900	173
463	20231102	123600	20959176400	52000	51800	52000	51800	926
464	20231102	123500	20911103600	51800	51900	51900	51800	89
465	20231102	123400	20906487700	51900	51900	51900	51800	106
466	20231102	123300	20900989200	51900	51900	52000	51900	242
467	20231102	123200	20888418300	52000	52100	52100	52000	627
468	20231102	123100	20855814200	52100	52000	52100	52000	218
469	20231102	123000	20844467900	52000	51900	52100	51900	5316
470	20231102	122900	20567926800	52000	52000	52000	51800	384
471	20231102	122800	20547991800	51900	52000	52000	51900	382
472	20231102	122700	20528158600	51900	51900	51900	51800	1054
473	20231102	122600	20473457100	51900	51900	51900	51800	151
474	20231102	122500	20465622500	51800	51800	51800	51800	41
475	20231102	122400	20463498700	51800	51800	51900	51700	137
476	20231102	122300	20456403700	51800	51800	51800	51700	90
477	20231102	122200	20451744000	51800	51700	51800	51700	154
478	20231102	122100	20443773200	51800	51700	51800	51700	45
479	20231102	122000	20441444400	51800	51800	51800	51700	108
480	20231102	121900	20435850500	51800	51900	51900	51700	727
481	20231102	121800	20398180500	51800	51700	51800	51700	1770
482	20231102	121700	20306499900	51700	51900	51900	51700	645
483	20231102	121600	20273085100	51800	51800	51800	51700	118
484	20231102	121500	20266976500	51800	51800	51800	51700	1220
485	20231102	121400	20203890100	51700	51900	51900	51700	108
486	20231102	121300	20198293600	51800	51800	51900	51700	376
487	20231102	121200	20178821200	51700	51800	51800	51700	163
488	20231102	121100	20170388400	51700	51800	51800	51700	108
489	20231102	121000	20164795000	51700	51900	51900	51700	306
490	20231102	120900	20148936600	51800	51800	51900	51800	158
491	20231102	120800	20140745300	51800	51900	51900	51700	601
492	20231102	120700	20109607500	51900	51900	51900	51800	609
493	20231102	120600	20078004900	51900	51700	51900	51700	1634
494	20231102	120500	19993291700	51800	51800	51800	51700	287
495	20231102	120400	19978436400	51900	51900	51900	51800	383
496	20231102	120300	19958590100	51800	51900	51900	51800	89
497	20231102	120200	19953973600	51900	51900	51900	51800	232
498	20231102	120100	19941938000	51900	51700	51900	51700	1485
499	20231102	120000	19864997000	51800	51700	51800	51600	843
500	20231102	115900	19821367600	51700	51700	51700	51600	287
501	20231102	115800	19806531600	51700	51700	51700	51600	223
502	20231102	115700	19795005100	51700	51600	51700	51600	208
503	20231102	115600	19784255600	51600	51700	51700	51600	210
504	20231102	115500	19773405800	51700	51400	51700	51400	427
505	20231102	115400	19751395000	51400	51500	51500	51400	180
506	20231102	115300	19742131400	51500	51400	51500	51300	331
507	20231102	115200	19725112200	51400	51400	51500	51400	94
508	20231102	115100	19720277600	51400	51300	51500	51300	305
509	20231102	115000	19704583800	51300	51400	51400	51100	432
510	20231102	114900	19682401800	51400	51400	51500	51400	183
511	20231102	114800	19672987700	51400	51400	51500	51300	359
512	20231102	114700	19654538700	51300	51300	51500	51300	325
513	20231102	114600	19637845500	51400	51400	51500	51400	279
514	20231102	114500	19623488900	51500	51400	51500	51300	433
515	20231102	114400	19601243300	51400	51300	51400	51200	976
516	20231102	114300	19551136700	51400	51400	51400	51300	871
517	20231102	114200	19506431400	51400	51500	51500	51300	213
518	20231102	114100	19495470000	51500	51400	51500	51300	265
519	20231102	114000	19481837500	51400	51500	51600	51400	362
520	20231102	113900	19463202000	51500	51500	51600	51500	300
521	20231102	113800	19447737600	51500	51500	51600	51400	175
522	20231102	113700	19438725200	51500	51600	51700	51500	457
523	20231102	113600	19415169000	51600	51500	51600	51500	136
524	20231102	113500	19408161400	51500	51700	51700	51500	415
525	20231102	113400	19386769800	51700	51500	51700	51500	288
526	20231102	113300	19371909700	51600	51600	51600	51500	262
527	20231102	113200	19358397700	51500	51700	51700	51500	450
528	20231102	113100	19335192900	51600	51600	51700	51500	310
529	20231102	113000	19319187900	51600	51500	51600	51400	317
530	20231102	112900	19302862900	51500	51500	51500	51300	742
531	20231102	112800	19264726600	51300	51300	51600	51300	1001
532	20231102	112700	19213277700	51400	51600	51600	51300	1074
533	20231102	112600	19158116800	51600	51600	51600	51400	290
534	20231102	112500	19143180200	51500	51600	51600	51500	138
535	20231102	112400	19136064100	51500	51600	51600	51500	364
536	20231102	112300	19117304000	51600	51500	51600	51500	403
537	20231102	112200	19096529800	51500	51600	51600	51500	212
538	20231102	112100	19085592200	51600	51600	51700	51500	296
539	20231102	112000	19070309600	51700	51600	51700	51600	303
540	20231102	111900	19054646100	51600	51600	51700	51500	414
541	20231102	111800	19033283100	51700	51600	51700	51600	290
542	20231102	111700	19018311200	51600	51800	51800	51500	572
543	20231102	111600	18988742500	51700	51600	51700	51600	419
544	20231102	111500	18967084600	51600	51500	51600	51400	1013
545	20231102	111400	18914889100	51500	51400	51500	51400	323
546	20231102	111300	18898262100	51500	51500	51500	51200	265
547	20231102	111200	18884641100	51500	51500	51500	51200	470
548	20231102	111100	18860464500	51500	51200	51500	51200	1401
549	20231102	111000	18788501600	51300	51300	51400	51200	542
550	20231102	110900	18760707400	51300	51300	51300	51200	174
551	20231102	110800	18751784400	51300	51300	51400	51200	275
552	20231102	110700	18737681400	51300	51400	51500	51300	809
553	20231102	110600	18696115700	51500	51500	51500	51400	267
554	20231102	110500	18682368700	51500	51500	51500	51400	125
555	20231102	110400	18675939700	51500	51400	51500	51400	239
556	20231102	110300	18663632000	51500	51500	51500	51400	420
557	20231102	110200	18642026600	51400	51600	51600	51400	736
558	20231102	110100	18604106000	51600	51600	51600	51500	426
559	20231102	110000	18582132400	51600	51500	51600	51400	332
560	20231102	105900	18565028600	51500	51400	51500	51300	646
561	20231102	105800	18531794900	51400	51300	51400	51300	592
562	20231102	105700	18501392600	51400	51300	51400	51300	723
563	20231102	105600	18464289600	51300	51300	51300	51200	272
564	20231102	105500	18450342300	51200	51100	51300	51000	1384
565	20231102	105400	18379529500	51000	51200	51200	51000	616
566	20231102	105300	18348077800	51200	51200	51200	51100	502
567	20231102	105200	18322396500	51200	51100	51200	51100	211
568	20231102	105100	18311598100	50900	51100	51200	50900	3087
569	20231102	105000	18154041200	51200	51100	51200	51100	260
570	20231102	104900	18140748500	51100	51300	51300	51100	992
571	20231102	104800	18090013900	51200	51200	51300	51200	626
572	20231102	104700	18057938400	51200	51200	51300	51200	841
573	20231102	104600	18014856000	51200	51400	51400	51200	1112
574	20231102	104500	17957867100	51300	51400	51400	51300	1027
575	20231102	104400	17905137400	51400	51400	51500	51300	842
576	20231102	104300	17861854400	51500	51600	51700	51500	3750
577	20231102	104200	17668531400	51600	51700	51700	51600	591
578	20231102	104100	17638003000	51700	51800	51800	51700	836
579	20231102	104000	17594753200	51700	51900	51900	51700	1018
580	20231102	103900	17542013800	51800	51900	51900	51800	431
581	20231102	103800	17519682500	51800	52000	52000	51800	843
582	20231102	103700	17475879100	51900	51700	52000	51700	1072
583	20231102	103600	17420275500	51700	51800	51900	51700	497
584	20231102	103500	17394523000	51900	51800	51900	51700	1032
585	20231102	103400	17341051600	51800	51700	51800	51600	537
586	20231102	103300	17313242000	51700	51700	51800	51600	1104
587	20231102	103200	17256173300	51800	51800	51900	51800	920
588	20231102	103100	17208508200	51800	51800	52000	51700	905
589	20231102	103000	17161579900	51800	51800	52000	51700	1101
590	20231102	102900	17104510900	51900	52200	52200	51900	580
591	20231102	102800	17074353300	52100	52200	52500	52100	2734
592	20231102	102700	16931117100	52200	52500	52500	51800	1778
593	20231102	102600	16838586500	52400	52100	52500	52000	12479
594	20231102	102500	16185050100	52100	52200	52200	52100	1445
595	20231102	102400	16109648000	52200	52300	52300	52200	966
596	20231102	102300	16059192100	52300	52200	52300	52200	892
597	20231102	102200	16012575300	52200	52300	52300	52200	1347
598	20231102	102100	15942176700	52200	52200	52300	52200	959
599	20231102	102000	15892032900	52200	52100	52300	52100	2635
600	20231102	101900	15754484900	52100	52200	52200	52000	1506
601	20231102	101800	15676006100	52200	52300	52300	52100	2074
602	20231102	101700	15567599500	52400	52200	52400	52200	6703
603	20231102	101600	15217219000	52200	51900	52200	51900	14919
604	20231102	101500	14440909200	51900	51900	52000	51500	2694
605	20231102	101400	14301371500	51900	52000	52000	51900	2307
606	20231102	101300	14181576800	52000	51800	52000	51800	5272
607	20231102	101200	13907948000	51900	51900	51900	51800	505
608	20231102	101100	13881746200	51900	51900	51900	51800	625
609	20231102	101000	13849332300	51900	51700	51900	51700	3560
610	20231102	100900	13664901200	51700	51700	51800	51700	1128
611	20231102	100800	13606549400	51700	51700	51800	51600	1409
612	20231102	100700	13533672900	51700	51800	51800	51600	2082
613	20231102	100600	13425956900	51800	51700	51800	51700	700
614	20231102	100500	13389713900	51800	51800	51900	51800	666
615	20231102	100400	13355194500	51900	51800	52000	51800	2839
616	20231102	100300	13207887600	51900	51900	51900	51800	3228
617	20231102	100200	13040495200	51900	51900	51900	51800	681
618	20231102	100100	13005175300	51800	51700	51900	51400	3686
619	20231102	100000	12814437500	51700	51700	51900	51600	1344
620	20231102	095900	12744907100	51700	51800	51900	51700	5069
621	20231102	095800	12482157400	51700	51500	51800	51500	3636
622	20231102	095700	12294312800	51600	51600	51600	51500	766
623	20231102	095600	12254817400	51500	51500	51600	51500	1261
624	20231102	095500	12189837100	51500	51300	51500	51100	5555
625	20231102	095400	11904746900	51200	51300	51300	51100	1610
626	20231102	095300	11822392500	51300	51300	51400	51100	1427
627	20231102	095200	11749253800	51400	51200	51400	51000	1816
628	20231102	095100	11656130900	51100	51200	51400	51100	2590
629	20231102	095000	11523571400	51400	51600	51600	50600	2897
630	20231102	094900	11375230700	51600	51400	51700	51300	4491
631	20231102	094800	11143650400	51400	51700	51900	51300	7130
632	20231102	094700	10774804100	51800	51900	51900	51700	2115
633	20231102	094600	10665219500	51900	51900	51900	51800	2743
634	20231102	094500	10522898900	51800	51800	51900	51700	4529
635	20231102	094400	10288247300	51800	51700	51800	51700	1386
636	20231102	094300	10216536200	51800	51600	51800	51500	1715
637	20231102	094200	10127879200	51600	51600	51600	51500	2181
638	20231102	094100	10015447400	51600	51800	51900	51500	4360
639	20231102	094000	9789782900	51800	51400	51900	51300	9883
640	20231102	093900	9278765000	51400	51400	51600	51300	4995
641	20231102	093800	9021665000	51400	51500	51500	51400	7311
642	20231102	093700	8645416100	51500	51400	51500	51300	4464
643	20231102	093600	8415999800	51300	51300	51300	51200	3396
644	20231102	093500	8241796100	51300	50900	51300	50800	3577
645	20231102	093400	8058835000	50900	51100	51100	50900	2236
646	20231102	093300	7944768600	51100	50900	51200	50700	6303
647	20231102	093200	7623404500	50900	50800	51000	50800	7892
648	20231102	093100	7221172900	50800	50800	50900	50700	3192
649	20231102	093000	7058754800	50700	50700	50800	50500	2751
650	20231102	092900	6919390300	50600	50900	50900	50600	1125
651	20231102	092800	6862311000	50900	50700	50900	50700	913
652	20231102	092700	6815927700	50800	50500	50800	50400	2325
653	20231102	092600	6698316600	50500	50500	50600	50400	3003
654	20231102	092500	6546677200	50500	50600	50700	50500	1074
655	20231102	092400	6492336100	50600	50700	50700	50500	1765
656	20231102	092300	6402940800	50700	50700	51000	50600	2811
657	20231102	092200	6260060200	50700	50900	51000	50700	5229
658	20231102	092100	5994058000	50800	50600	50900	50500	14124
659	20231102	092000	5277304200	50600	50200	50600	50200	4630
660	20231102	091900	5043908800	50300	50300	50400	50300	1447
661	20231102	091800	4971057000	50400	50300	50400	50000	2753
662	20231102	091700	4832704900	50300	50200	50300	50200	1045
663	20231102	091600	4780173500	50300	50000	50300	49950	857
664	20231102	091500	4737185250	50000	49850	50100	49850	2094
665	20231102	091400	4632633200	49900	50100	50100	49850	1333
666	20231102	091300	4566096100	50000	50400	50600	50000	4307
667	20231102	091200	4349601500	50200	50400	50500	50200	9023
668	20231102	091100	3894644100	50300	50200	50400	50200	2630
669	20231102	091000	3762417300	50200	50300	50300	50100	4110
670	20231102	090900	3555830100	50200	50100	50300	50100	2982
671	20231102	090800	3406009600	50200	50100	50200	49950	1516
672	20231102	090700	3330066650	50100	49800	50100	49800	2010
673	20231102	090600	3229670450	49800	50200	50200	49700	1638
674	20231102	090500	3148011300	50200	50400	50400	50000	5522
675	20231102	090400	2870273600	50400	49950	50400	49700	8456
676	20231102	090300	2446542550	50000	50100	50300	49650	5976
677	20231102	090200	2147714600	50000	49250	50200	49200	5519
678	20231102	090100	1872462500	49250	49850	50400	49050	6816
679	20231102	090000	1534553550	49550	49200	50700	49150	30814