KissMeData/108670/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200800	814311900	40350	40350	40350	40350	245
3	20231102	200700	814311900	40350	40350	40350	40350	0
4	20231102	200600	814311900	40350	40350	40350	40350	0
5	20231102	200500	814311900	40350	40350	40350	40350	0
6	20231102	200400	814311900	40350	40350	40350	40350	0
7	20231102	200300	814311900	40350	40350	40350	40350	0
8	20231102	200200	814311900	40350	40350	40350	40350	0
9	20231102	200100	814311900	40350	40350	40350	40350	0
10	20231102	200000	814311900	40350	40350	40350	40350	0
11	20231102	195900	814311900	40350	40350	40350	40350	0
12	20231102	195800	814311900	40350	40350	40350	40350	0
13	20231102	195700	814311900	40350	40350	40350	40350	0
14	20231102	195600	814311900	40350	40350	40350	40350	0
15	20231102	195500	814311900	40350	40350	40350	40350	0
16	20231102	195400	814311900	40350	40350	40350	40350	0
17	20231102	195300	814311900	40350	40350	40350	40350	0
18	20231102	195200	814311900	40350	40350	40350	40350	0
19	20231102	195100	814311900	40350	40350	40350	40350	0
20	20231102	195000	814311900	40350	40350	40350	40350	0
21	20231102	194900	814311900	40350	40350	40350	40350	0
22	20231102	194800	814311900	40350	40350	40350	40350	0
23	20231102	194700	814311900	40350	40350	40350	40350	0
24	20231102	194600	814311900	40350	40350	40350	40350	0
25	20231102	194500	814311900	40350	40350	40350	40350	0
26	20231102	194400	814311900	40350	40350	40350	40350	0
27	20231102	194300	814311900	40350	40350	40350	40350	0
28	20231102	194200	814311900	40350	40350	40350	40350	0
29	20231102	194100	814311900	40350	40350	40350	40350	0
30	20231102	194000	814311900	40350	40350	40350	40350	0
31	20231102	193900	814311900	40350	40350	40350	40350	0
32	20231102	193800	814311900	40350	40350	40350	40350	245
33	20231102	193700	814311900	40350	40350	40350	40350	0
34	20231102	193600	814311900	40350	40350	40350	40350	0
35	20231102	193500	814311900	40350	40350	40350	40350	0
36	20231102	193400	814311900	40350	40350	40350	40350	0
37	20231102	193300	814311900	40350	40350	40350	40350	0
38	20231102	193200	814311900	40350	40350	40350	40350	0
39	20231102	193100	814311900	40350	40350	40350	40350	0
40	20231102	193000	814311900	40350	40350	40350	40350	0
41	20231102	192900	814311900	40350	40350	40350	40350	0
42	20231102	192800	814311900	40350	40350	40350	40350	0
43	20231102	192700	814311900	40350	40350	40350	40350	0
44	20231102	192600	814311900	40350	40350	40350	40350	0
45	20231102	192500	814311900	40350	40350	40350	40350	0
46	20231102	192400	814311900	40350	40350	40350	40350	0
47	20231102	192300	814311900	40350	40350	40350	40350	0
48	20231102	192200	814311900	40350	40350	40350	40350	0
49	20231102	192100	814311900	40350	40350	40350	40350	0
50	20231102	192000	814311900	40350	40350	40350	40350	0
51	20231102	191900	814311900	40350	40350	40350	40350	0
52	20231102	191800	814311900	40350	40350	40350	40350	0
53	20231102	191700	814311900	40350	40350	40350	40350	0
54	20231102	191600	814311900	40350	40350	40350	40350	0
55	20231102	191500	814311900	40350	40350	40350	40350	0
56	20231102	191400	814311900	40350	40350	40350	40350	0
57	20231102	191300	814311900	40350	40350	40350	40350	0
58	20231102	191200	814311900	40350	40350	40350	40350	0
59	20231102	191100	814311900	40350	40350	40350	40350	0
60	20231102	191000	814311900	40350	40350	40350	40350	0
61	20231102	190900	814311900	40350	40350	40350	40350	0
62	20231102	190800	814311900	40350	40350	40350	40350	245
63	20231102	190700	814311900	40350	40350	40350	40350	0
64	20231102	190600	814311900	40350	40350	40350	40350	0
65	20231102	190500	814311900	40350	40350	40350	40350	0
66	20231102	190400	814311900	40350	40350	40350	40350	0
67	20231102	190300	814311900	40350	40350	40350	40350	0
68	20231102	190200	814311900	40350	40350	40350	40350	0
69	20231102	190100	814311900	40350	40350	40350	40350	0
70	20231102	190000	814311900	40350	40350	40350	40350	0
71	20231102	185900	814311900	40350	40350	40350	40350	0
72	20231102	185800	814311900	40350	40350	40350	40350	0
73	20231102	185700	814311900	40350	40350	40350	40350	0
74	20231102	185600	814311900	40350	40350	40350	40350	0
75	20231102	185500	814311900	40350	40350	40350	40350	0
76	20231102	185400	814311900	40350	40350	40350	40350	0
77	20231102	185300	814311900	40350	40350	40350	40350	0
78	20231102	185200	814311900	40350	40350	40350	40350	0
79	20231102	185100	814311900	40350	40350	40350	40350	0
80	20231102	185000	814311900	40350	40350	40350	40350	0
81	20231102	184900	814311900	40350	40350	40350	40350	0
82	20231102	184800	814311900	40350	40350	40350	40350	0
83	20231102	184700	814311900	40350	40350	40350	40350	0
84	20231102	184600	814311900	40350	40350	40350	40350	0
85	20231102	184500	814311900	40350	40350	40350	40350	0
86	20231102	184400	814311900	40350	40350	40350	40350	0
87	20231102	184300	814311900	40350	40350	40350	40350	0
88	20231102	184200	814311900	40350	40350	40350	40350	0
89	20231102	184100	814311900	40350	40350	40350	40350	0
90	20231102	184000	814311900	40350	40350	40350	40350	0
91	20231102	183900	814311900	40350	40350	40350	40350	0
92	20231102	183800	814311900	40350	40350	40350	40350	245
93	20231102	183700	814311900	40350	40350	40350	40350	0
94	20231102	183600	814311900	40350	40350	40350	40350	0
95	20231102	183500	814311900	40350	40350	40350	40350	0
96	20231102	183400	814311900	40350	40350	40350	40350	0
97	20231102	183300	814311900	40350	40350	40350	40350	0
98	20231102	183200	814311900	40350	40350	40350	40350	0
99	20231102	183100	814311900	40350	40350	40350	40350	0
100	20231102	183000	814311900	40350	40350	40350	40350	0
101	20231102	182900	814311900	40350	40350	40350	40350	0
102	20231102	182800	814311900	40350	40350	40350	40350	0
103	20231102	182700	814311900	40350	40350	40350	40350	0
104	20231102	182600	814311900	40350	40350	40350	40350	0
105	20231102	182500	814311900	40350	40350	40350	40350	0
106	20231102	182400	814311900	40350	40350	40350	40350	0
107	20231102	182300	814311900	40350	40350	40350	40350	0
108	20231102	182200	814311900	40350	40350	40350	40350	0
109	20231102	182100	814311900	40350	40350	40350	40350	0
110	20231102	182000	814311900	40350	40350	40350	40350	0
111	20231102	181900	814311900	40350	40350	40350	40350	0
112	20231102	181800	814311900	40350	40350	40350	40350	0
113	20231102	181700	814311900	40350	40350	40350	40350	0
114	20231102	181600	814311900	40350	40350	40350	40350	0
115	20231102	181500	814311900	40350	40350	40350	40350	0
116	20231102	181400	814311900	40350	40350	40350	40350	0
117	20231102	181300	814311900	40350	40350	40350	40350	0
118	20231102	181200	814311900	40350	40350	40350	40350	0
119	20231102	181100	814311900	40350	40350	40350	40350	0
120	20231102	181000	814311900	40350	40350	40350	40350	0
121	20231102	180900	814311900	40350	40350	40350	40350	0
122	20231102	180800	814311900	40350	40350	40350	40350	245
123	20231102	180700	814311900	40350	40350	40350	40350	0
124	20231102	180600	814311900	40350	40350	40350	40350	0
125	20231102	180500	814311900	40350	40350	40350	40350	0
126	20231102	180400	814311900	40350	40350	40350	40350	0
127	20231102	180300	814311900	40350	40350	40350	40350	0
128	20231102	180200	814311900	40350	40350	40350	40350	0
129	20231102	180100	814311900	40350	40350	40350	40350	0
130	20231102	180000	814311900	40350	40350	40350	40350	0
131	20231102	175900	814311900	40350	40350	40350	40350	0
132	20231102	175800	814311900	40350	40350	40350	40350	0
133	20231102	175700	814311900	40350	40350	40350	40350	0
134	20231102	175600	814311900	40350	40350	40350	40350	0
135	20231102	175500	814311900	40350	40350	40350	40350	0
136	20231102	175400	814311900	40350	40350	40350	40350	0
137	20231102	175300	814311900	40350	40350	40350	40350	0
138	20231102	175200	814311900	40350	40350	40350	40350	0
139	20231102	175100	814311900	40350	40350	40350	40350	0
140	20231102	175000	814311900	40350	40350	40350	40350	0
141	20231102	174900	814311900	40350	40350	40350	40350	0
142	20231102	174800	814311900	40350	40350	40350	40350	0
143	20231102	174700	814311900	40350	40350	40350	40350	0
144	20231102	174600	814311900	40350	40350	40350	40350	0
145	20231102	174500	814311900	40350	40350	40350	40350	0
146	20231102	174400	814311900	40350	40350	40350	40350	0
147	20231102	174300	814311900	40350	40350	40350	40350	0
148	20231102	174200	814311900	40350	40350	40350	40350	0
149	20231102	174100	814311900	40350	40350	40350	40350	0
150	20231102	174000	814311900	40350	40350	40350	40350	0
151	20231102	173900	814311900	40350	40350	40350	40350	0
152	20231102	173800	814311900	40350	40350	40350	40350	245
153	20231102	173700	814311900	40350	40350	40350	40350	0
154	20231102	173600	814311900	40350	40350	40350	40350	0
155	20231102	173500	814311900	40350	40350	40350	40350	0
156	20231102	173400	814311900	40350	40350	40350	40350	0
157	20231102	173300	814311900	40350	40350	40350	40350	0
158	20231102	173200	814311900	40350	40350	40350	40350	0
159	20231102	173100	814311900	40350	40350	40350	40350	0
160	20231102	173000	814311900	40350	40350	40350	40350	0
161	20231102	172900	814311900	40350	40350	40350	40350	0
162	20231102	172800	814311900	40350	40350	40350	40350	0
163	20231102	172700	814311900	40350	40350	40350	40350	0
164	20231102	172600	814311900	40350	40350	40350	40350	0
165	20231102	172500	814311900	40350	40350	40350	40350	0
166	20231102	172400	814311900	40350	40350	40350	40350	0
167	20231102	172300	814311900	40350	40350	40350	40350	0
168	20231102	172200	814311900	40350	40350	40350	40350	0
169	20231102	172100	814311900	40350	40350	40350	40350	0
170	20231102	172000	814311900	40350	40350	40350	40350	0
171	20231102	171900	814311900	40350	40350	40350	40350	0
172	20231102	171800	814311900	40350	40350	40350	40350	0
173	20231102	171700	814311900	40350	40350	40350	40350	0
174	20231102	171600	814311900	40350	40350	40350	40350	0
175	20231102	171500	814311900	40350	40350	40350	40350	0
176	20231102	171400	814311900	40350	40350	40350	40350	0
177	20231102	171300	814311900	40350	40350	40350	40350	0
178	20231102	171200	814311900	40350	40350	40350	40350	0
179	20231102	171100	814311900	40350	40350	40350	40350	0
180	20231102	171000	814311900	40350	40350	40350	40350	0
181	20231102	170900	814311900	40350	40350	40350	40350	0
182	20231102	170800	814311900	40350	40350	40350	40350	245
183	20231102	170700	814311900	40350	40350	40350	40350	0
184	20231102	170600	814311900	40350	40350	40350	40350	0
185	20231102	170500	814311900	40350	40350	40350	40350	0
186	20231102	170400	814311900	40350	40350	40350	40350	0
187	20231102	170300	814311900	40350	40350	40350	40350	0
188	20231102	170200	814311900	40350	40350	40350	40350	0
189	20231102	170100	814311900	40350	40350	40350	40350	0
190	20231102	170000	814311900	40350	40350	40350	40350	0
191	20231102	165900	814311900	40350	40350	40350	40350	0
192	20231102	165800	814311900	40350	40350	40350	40350	0
193	20231102	165700	814311900	40350	40350	40350	40350	0
194	20231102	165600	814311900	40350	40350	40350	40350	0
195	20231102	165500	814311900	40350	40350	40350	40350	0
196	20231102	165400	814311900	40350	40350	40350	40350	0
197	20231102	165300	814311900	40350	40350	40350	40350	0
198	20231102	165200	814311900	40350	40350	40350	40350	0
199	20231102	165100	814311900	40350	40350	40350	40350	0
200	20231102	165000	814311900	40350	40350	40350	40350	0
201	20231102	164900	814311900	40350	40350	40350	40350	0
202	20231102	164800	814311900	40350	40350	40350	40350	0
203	20231102	164700	814311900	40350	40350	40350	40350	0
204	20231102	164600	814311900	40350	40350	40350	40350	0
205	20231102	164500	814311900	40350	40350	40350	40350	0
206	20231102	164400	814311900	40350	40350	40350	40350	0
207	20231102	164300	814311900	40350	40350	40350	40350	0
208	20231102	164200	814311900	40350	40350	40350	40350	0
209	20231102	164100	814311900	40350	40350	40350	40350	0
210	20231102	164000	814311900	40350	40350	40350	40350	0
211	20231102	163900	814311900	40350	40350	40350	40350	0
212	20231102	163800	814311900	40350	40350	40350	40350	245
213	20231102	163700	814311900	40350	40350	40350	40350	0
214	20231102	163600	814311900	40350	40350	40350	40350	0
215	20231102	163500	814311900	40350	40350	40350	40350	0
216	20231102	163400	814311900	40350	40350	40350	40350	0
217	20231102	163300	814311900	40350	40350	40350	40350	0
218	20231102	163200	814311900	40350	40350	40350	40350	0
219	20231102	163100	814311900	40350	40350	40350	40350	0
220	20231102	163000	814311900	40350	40350	40350	40350	0
221	20231102	162900	814311900	40350	40350	40350	40350	0
222	20231102	162800	814311900	40350	40350	40350	40350	0
223	20231102	162700	814311900	40350	40350	40350	40350	0
224	20231102	162600	814311900	40350	40350	40350	40350	0
225	20231102	162500	814311900	40350	40350	40350	40350	0
226	20231102	162400	814311900	40350	40350	40350	40350	0
227	20231102	162300	814311900	40350	40350	40350	40350	0
228	20231102	162200	814311900	40350	40350	40350	40350	0
229	20231102	162100	814311900	40350	40350	40350	40350	0
230	20231102	162000	814311900	40350	40350	40350	40350	0
231	20231102	161900	814311900	40350	40350	40350	40350	0
232	20231102	161800	814311900	40350	40350	40350	40350	0
233	20231102	161700	814311900	40350	40350	40350	40350	0
234	20231102	161600	814311900	40350	40350	40350	40350	0
235	20231102	161500	814311900	40350	40350	40350	40350	0
236	20231102	161400	814311900	40350	40350	40350	40350	0
237	20231102	161300	814311900	40350	40350	40350	40350	0
238	20231102	161200	814311900	40350	40350	40350	40350	0
239	20231102	161100	814311900	40350	40350	40350	40350	0
240	20231102	161000	814311900	40350	40350	40350	40350	0
241	20231102	160900	814311900	40350	40350	40350	40350	0
242	20231102	160800	814311900	40350	40350	40350	40350	245
243	20231102	160700	814311900	40350	40350	40350	40350	0
244	20231102	160600	814311900	40350	40350	40350	40350	0
245	20231102	160500	814311900	40350	40350	40350	40350	0
246	20231102	160400	814311900	40350	40350	40350	40350	0
247	20231102	160300	814311900	40350	40350	40350	40350	0
248	20231102	160200	814311900	40350	40350	40350	40350	0
249	20231102	160100	814311900	40350	40350	40350	40350	0
250	20231102	160000	814311900	40350	40350	40350	40350	0
251	20231102	155900	814311900	40350	40350	40350	40350	0
252	20231102	155800	814311900	40350	40350	40350	40350	0
253	20231102	155700	814311900	40350	40350	40350	40350	0
254	20231102	155600	814311900	40350	40350	40350	40350	0
255	20231102	155500	814311900	40350	40350	40350	40350	0
256	20231102	155400	814311900	40350	40350	40350	40350	0
257	20231102	155300	814311900	40350	40350	40350	40350	0
258	20231102	155200	814311900	40350	40350	40350	40350	0
259	20231102	155100	814311900	40350	40350	40350	40350	0
260	20231102	155000	814311900	40350	40350	40350	40350	0
261	20231102	154900	814311900	40350	40350	40350	40350	0
262	20231102	154800	814311900	40350	40350	40350	40350	0
263	20231102	154700	814311900	40350	40350	40350	40350	0
264	20231102	154600	814311900	40350	40350	40350	40350	0
265	20231102	154500	814311900	40350	40350	40350	40350	0
266	20231102	154400	814311900	40350	40350	40350	40350	0
267	20231102	154300	814311900	40350	40350	40350	40350	0
268	20231102	154200	814311900	40350	40350	40350	40350	0
269	20231102	154100	814311900	40350	40350	40350	40350	0
270	20231102	154000	814311900	40350	40350	40350	40350	0
271	20231102	153900	814311900	40350	40350	40350	40350	0
272	20231102	153800	814311900	40350	40350	40350	40350	245
273	20231102	153700	814311900	40350	40350	40350	40350	0
274	20231102	153600	814311900	40350	40350	40350	40350	0
275	20231102	153500	814311900	40350	40350	40350	40350	0
276	20231102	153400	814311900	40350	40350	40350	40350	0
277	20231102	153300	814311900	40350	40350	40350	40350	0
278	20231102	153200	814311900	40350	40350	40350	40350	0
279	20231102	153100	814311900	40350	40350	40350	40350	0
280	20231102	153000	814311900	40350	40350	40350	40350	245
281	20231102	152900	804426150	40400	40400	40400	40400	0
282	20231102	152800	804426150	40400	40400	40400	40400	0
283	20231102	152700	804426150	40400	40400	40400	40400	0
284	20231102	152600	804426150	40400	40400	40400	40400	0
285	20231102	152500	804426150	40400	40400	40400	40400	0
286	20231102	152400	804426150	40400	40400	40400	40400	0
287	20231102	152300	804426150	40400	40400	40400	40400	0
288	20231102	152200	804426150	40400	40400	40400	40400	0
289	20231102	152100	804426150	40400	40400	40400	40400	0
290	20231102	152000	804426150	40400	40400	40400	40400	0
291	20231102	151900	804426150	40400	40400	40400	40250	81
292	20231102	151800	801160800	40350	40350	40350	40350	7
293	20231102	151700	800878350	40350	40350	40350	40350	47
294	20231102	151600	798981900	40350	40400	40400	40350	2
295	20231102	151500	798901150	40350	40550	40550	40350	219
296	20231102	151400	790053800	40550	40550	40550	40550	9
297	20231102	151300	789688850	40400	40550	40550	40400	17
298	20231102	151200	789001450	40550	40550	40550	40550	0
299	20231102	151100	789001450	40550	40400	40550	40400	21
300	20231102	151000	788152450	40450	40400	40450	40400	7
301	20231102	150900	787869350	40550	40450	40550	40450	7
302	20231102	150800	787585800	40450	40400	40450	40400	8
303	20231102	150700	787262550	40550	40450	40550	40400	35
304	20231102	150600	785847150	40400	40550	40550	40400	27
305	20231102	150500	784755650	40450	40450	40450	40450	3
306	20231102	150400	784634300	40400	40550	40550	40400	46
307	20231102	150300	782775300	40400	40450	40450	40400	21
308	20231102	150200	781926450	40550	40450	40550	40450	7
309	20231102	150100	781642900	40450	40450	40450	40450	0
310	20231102	150000	781642900	40450	40400	40550	40400	22
311	20231102	145900	780753350	40400	40550	40550	40400	45
312	20231102	145800	778932650	40550	40400	40550	40400	6
313	20231102	145700	778689650	40400	40550	40550	40400	9
314	20231102	145600	778325450	40400	40450	40450	40400	31
315	20231102	145500	777072150	40550	40600	40600	40550	10
316	20231102	145400	776666450	40400	40400	40400	40400	1
317	20231102	145300	776626050	40400	40450	40600	40400	102
318	20231102	145200	772499650	40500	40500	40500	40500	15
319	20231102	145100	771892150	40600	40450	40600	40450	5
320	20231102	145000	771689300	40450	40450	40450	40450	2
321	20231102	144900	771608400	40600	40550	40600	40500	193
322	20231102	144800	763787900	40550	40500	40550	40500	16
323	20231102	144700	763139150	40500	40500	40500	40500	2
324	20231102	144600	763058150	40550	40450	40550	40450	27
325	20231102	144500	761965200	40450	40450	40450	40450	0
326	20231102	144400	761965200	40450	40500	40550	40450	24
327	20231102	144300	760993850	40550	40500	40550	40500	13
328	20231102	144200	760467300	40500	40500	40550	40500	8
329	20231102	144100	760143100	40400	40550	40550	40400	5
330	20231102	144000	759940500	40400	40400	40400	40400	2
331	20231102	143900	759859700	40400	40550	40550	40400	24
332	20231102	143800	758889500	40350	40400	40400	40350	35
333	20231102	143700	757476950	40400	40400	40550	40400	9
334	20231102	143600	757112900	40450	40400	40450	40400	6
335	20231102	143500	756870350	40550	40400	40550	40400	36
336	20231102	143400	755415350	40400	40350	40550	40350	17
337	20231102	143300	754728200	40550	40350	40550	40350	13
338	20231102	143200	754202850	40350	40550	40550	40350	12
339	20231102	143100	753717850	40400	40500	40500	40400	62
340	20231102	143000	751207650	40500	40550	40550	40500	41
341	20231102	142900	749546600	40500	40500	40500	40500	1
342	20231102	142800	749506100	40550	40500	40550	40500	17
343	20231102	142700	748816850	40500	40550	40550	40500	8
344	20231102	142600	748492500	40550	40550	40550	40550	3
345	20231102	142500	748370850	40550	40500	40550	40500	7
346	20231102	142400	748087050	40600	40500	40600	40500	20
347	20231102	142300	747276000	40550	40600	40600	40550	20
348	20231102	142200	746464800	40550	40650	40650	40550	387
349	20231102	142100	730748350	40650	40650	40750	40650	31
350	20231102	142000	729487500	40650	40700	40700	40650	144
351	20231102	141900	723631650	40700	40650	40700	40650	15
352	20231102	141800	723021200	40700	40700	40700	40650	18
353	20231102	141700	722288700	40700	40650	40700	40650	11
354	20231102	141600	721841050	40700	40700	40700	40700	11
355	20231102	141500	721393350	40700	40650	40700	40600	24
356	20231102	141400	720417700	40600	40600	40600	40600	28
357	20231102	141300	719280900	40600	40600	40600	40550	108
358	20231102	141200	714896750	40600	40550	40600	40500	7
359	20231102	141100	714612750	40600	40550	40600	40550	20
360	20231102	141000	713801450	40600	40500	40600	40500	5
361	20231102	140900	713598550	40550	40550	40600	40550	14
362	20231102	140800	713030800	40550	40500	40550	40500	4
363	20231102	140700	712868650	40450	40450	40500	40400	157
364	20231102	140600	706516650	40450	40400	40450	40400	12
365	20231102	140500	706031300	40350	40450	40450	40350	7
366	20231102	140400	705748450	40350	40350	40350	40350	19
367	20231102	140300	704981800	40400	40450	40450	40400	16
368	20231102	140200	704335200	40350	40350	40350	40350	2
369	20231102	140100	704254500	40300	40450	40450	40300	13
370	20231102	140000	703729600	40400	40400	40400	40400	13
371	20231102	135900	703204400	40450	40450	40450	40350	330
372	20231102	135800	689863700	40450	40500	40500	40450	23
373	20231102	135700	688932850	40450	40450	40450	40450	0
374	20231102	135600	688932850	40450	40550	40550	40450	15
375	20231102	135500	688325250	40550	40500	40550	40450	25
376	20231102	135400	687312700	40600	40500	40600	40500	8
377	20231102	135300	686988300	40500	40500	40500	40500	5
378	20231102	135200	686785800	40500	40600	40600	40500	6
379	20231102	135100	686542400	40500	40550	40550	40500	118
380	20231102	135000	681762800	40600	40550	40600	40550	15
381	20231102	134900	681154350	40550	40600	40600	40550	9
382	20231102	134800	680789250	40550	40550	40600	40550	21
383	20231102	134700	679937350	40600	40550	40600	40550	9
384	20231102	134600	679572200	40550	40550	40550	40500	23
385	20231102	134500	678639700	40600	40600	40600	40600	20
386	20231102	134400	677827700	40550	40600	40600	40550	8
387	20231102	134300	677502950	40600	40550	40600	40550	7
388	20231102	134200	677218900	40600	40600	40600	40600	16
389	20231102	134100	676569300	40550	40600	40600	40550	7
390	20231102	134000	676285150	40600	40600	40600	40550	13
391	20231102	133900	675757450	40550	40550	40550	40550	13
392	20231102	133800	675230300	40600	40550	40600	40550	17
393	20231102	133700	674540150	40600	40550	40600	40550	9
394	20231102	133600	674174900	40550	40550	40600	40550	12
395	20231102	133500	673688100	40550	40550	40550	40550	23
396	20231102	133400	672755450	40600	40600	40600	40550	12
397	20231102	133300	672268300	40550	40600	40600	40550	18
398	20231102	133200	671537600	40550	40550	40550	40550	1
399	20231102	133100	671497050	40600	40550	40600	40550	11
400	20231102	133000	671050500	40550	40600	40600	40550	9
401	20231102	132900	670685200	40550	40600	40600	40550	12
402	20231102	132800	670198450	40600	40600	40600	40600	7
403	20231102	132700	669914250	40550	40550	40600	40500	10
404	20231102	132600	669508650	40550	40550	40600	40550	19
405	20231102	132500	668737900	40600	40600	40600	40600	4
406	20231102	132400	668575500	40600	40600	40600	40550	14
407	20231102	132300	668007250	40600	40600	40600	40600	7
408	20231102	132200	667723050	40550	40600	40600	40550	26
409	20231102	132100	666668250	40600	40550	40600	40550	10
410	20231102	132000	666262400	40600	40550	40600	40550	12
411	20231102	131900	665775250	40550	40600	40600	40550	12
412	20231102	131800	665288100	40650	40600	40650	40600	29
413	20231102	131700	664110500	40650	40650	40650	40600	14
414	20231102	131600	663541550	40650	40650	40650	40650	6
415	20231102	131500	663297650	40650	40700	40700	40650	46
416	20231102	131400	661427200	40650	40650	40650	40650	3
417	20231102	131300	661305250	40700	40700	40700	40700	11
418	20231102	131200	660857550	40650	40700	40700	40650	7
419	20231102	131100	660572700	40700	40650	40700	40650	7
420	20231102	131000	660287950	40700	40650	40700	40650	30
421	20231102	130900	659067100	40700	40650	40700	40650	12
422	20231102	130800	658578800	40650	40700	40700	40650	27
423	20231102	130700	657480500	40650	40650	40650	40650	1
424	20231102	130600	657439850	40700	40700	40700	40700	10
425	20231102	130500	657032850	40650	40600	40650	40600	15
426	20231102	130400	656423250	40700	40550	40700	40550	5
427	20231102	130300	656219900	40550	40600	40600	40500	33
428	20231102	130200	654881500	40700	40600	40700	40550	16
429	20231102	130100	654231550	40600	40650	40650	40600	12
430	20231102	130000	653743850	40700	40600	40700	40600	4
431	20231102	125900	653581150	40700	40700	40700	40700	6
432	20231102	125800	653336950	40550	40600	40650	40550	38
433	20231102	125700	651793050	40700	40600	40700	40600	10
434	20231102	125600	651386650	40550	40550	40550	40550	2
435	20231102	125500	651305550	40500	40500	40700	40500	24
436	20231102	125400	650332750	40550	40600	40600	40550	18
437	20231102	125300	649602500	40650	40550	40650	40550	5
438	20231102	125200	649399350	40500	40500	40500	40500	3
439	20231102	125100	649277850	40700	40600	40700	40500	314
440	20231102	125000	636555050	40550	40650	40700	40550	234
441	20231102	124900	627064700	40600	40600	40600	40600	3
442	20231102	124800	626942900	40550	40650	40700	40550	135
443	20231102	124700	621461100	40700	40700	40700	40700	6
444	20231102	124600	621216900	40650	40700	40700	40650	5
445	20231102	124500	621013450	40700	40650	40700	40650	10
446	20231102	124400	620606600	40700	40700	40700	40700	15
447	20231102	124300	619996100	40650	40750	40750	40650	19
448	20231102	124200	619222650	40650	40650	40650	40650	2
449	20231102	124100	619141350	40700	40750	40750	40700	10
450	20231102	124000	618734200	40600	40650	40700	40600	44
451	20231102	123900	616945500	40650	40700	40750	40650	7
452	20231102	123800	616660500	40700	40650	40700	40650	9
453	20231102	123700	616294250	40750	40750	40750	40700	12
454	20231102	123600	615805600	40650	40750	40750	40650	53
455	20231102	123500	613649750	40750	40700	40750	40700	5
456	20231102	123400	613446050	40700	40750	40750	40700	12
457	20231102	123300	612957100	40700	40700	40700	40700	15
458	20231102	123200	612346600	40750	40750	40750	40750	3
459	20231102	123100	612224350	40650	40700	40700	40650	13
460	20231102	123000	611695300	40750	40750	40750	40750	11
461	20231102	122900	611247050	40700	40750	40750	40700	10
462	20231102	122800	610839700	40750	40700	40750	40700	5
463	20231102	122700	610636000	40750	40750	40750	40750	6
464	20231102	122600	610391500	40700	40650	40700	40650	13
465	20231102	122500	609862500	40650	40700	40700	40650	27
466	20231102	122400	608764400	40650	40650	40650	40650	1
467	20231102	122300	608723750	40700	40700	40750	40650	14
468	20231102	122200	608153850	40750	40800	40800	40750	12
469	20231102	122100	607664550	40800	40750	40800	40750	6
470	20231102	122000	607419900	40750	40750	40750	40750	8
471	20231102	121900	607093900	40800	40750	40800	40750	10
472	20231102	121800	606686200	40800	40800	40800	40800	4
473	20231102	121700	606523000	40650	40800	40800	40650	2
474	20231102	121600	606441550	40800	40900	40900	40750	14
475	20231102	121500	605869700	40800	40800	40800	40800	7
476	20231102	121400	605584100	40800	40800	40900	40800	11
477	20231102	121300	605134900	40750	40750	40750	40750	1
478	20231102	121200	605094150	40750	40900	40900	40750	4
479	20231102	121100	604930700	40650	40900	40950	40650	418
480	20231102	121000	587909150	40950	40900	40950	40900	6
481	20231102	120900	587663550	40900	40950	40950	40900	5
482	20231102	120800	587458850	40900	40900	40900	40900	5
483	20231102	120700	587254350	40850	40900	40950	40850	8
484	20231102	120600	586927000	40800	40800	40800	40800	1
485	20231102	120500	586886200	40800	40850	40900	40800	81
486	20231102	120400	583577900	40800	40850	40850	40800	10
487	20231102	120300	583169550	40850	40850	40850	40850	4
488	20231102	120200	583006150	40850	40800	40850	40800	7
489	20231102	120100	582720250	40850	40800	40850	40800	11
490	20231102	120000	582270950	40800	40850	40850	40800	13
491	20231102	115900	581739950	40800	40800	40800	40800	1
492	20231102	115800	581699150	40850	40800	40850	40800	18
493	20231102	115700	580963950	40800	40800	40800	40800	1
494	20231102	115600	580923150	40750	40850	40850	40750	5
495	20231102	115500	580719000	40750	40800	40800	40700	61
496	20231102	115400	578230650	40750	40750	40800	40750	16
497	20231102	115300	577578100	40800	40800	40800	40800	0
498	20231102	115200	577578100	40800	40700	40800	40700	4
499	20231102	115100	577415000	40700	40800	40800	40700	34
500	20231102	115000	576029450	40750	40800	40800	40750	8
501	20231102	114900	575703100	40800	40750	40800	40750	10
502	20231102	114800	575295400	40750	40750	40750	40750	8
503	20231102	114700	574969400	40800	40750	40800	40750	42
504	20231102	114600	573257500	40750	40800	40800	40750	8
505	20231102	114500	572931150	40750	40750	40750	40700	11
506	20231102	114400	572482950	40850	40850	40850	40850	15
507	20231102	114300	571870200	40700	40700	40700	40700	1
508	20231102	114200	571829500	40850	40750	40850	40700	163
509	20231102	114100	565190650	40800	40800	40800	40800	0
510	20231102	114000	565190650	40800	40750	40800	40750	12
511	20231102	113900	564701100	40800	40800	40800	40800	10
512	20231102	113800	564293100	40750	40800	40800	40750	12
513	20231102	113700	563803650	40800	40750	40800	40750	9
514	20231102	113600	563436500	40750	40800	40800	40750	34
515	20231102	113500	562050200	40750	40800	40800	40750	13
516	20231102	113400	561519900	40750	40750	40750	40750	12
517	20231102	113300	561030900	40800	40800	40800	40750	10
518	20231102	113200	560622950	40800	40800	40800	40750	10
519	20231102	113100	560215050	40750	40800	40800	40750	13
520	20231102	113000	559684700	40800	40800	40800	40800	6
521	20231102	112900	559439900	40850	40750	40850	40750	16
522	20231102	112800	558787200	40850	40800	40850	40800	6
523	20231102	112700	558542350	40850	40800	40850	40750	13
524	20231102	112600	558012150	40800	40800	40800	40750	12
525	20231102	112500	557522600	40800	40800	40800	40800	3
526	20231102	112400	557400200	40800	40800	40900	40750	32
527	20231102	112300	556095000	40800	40800	40800	40800	1
528	20231102	112200	556054200	40850	40900	40900	40850	10
529	20231102	112100	555645500	40850	40850	40850	40850	5
530	20231102	112000	555441250	40950	40750	40950	40750	5
531	20231102	111900	555236700	40750	40950	40950	40750	7
532	20231102	111800	554950650	40800	40800	40900	40750	236
533	20231102	111700	545320100	40800	40800	40800	40800	11
534	20231102	111600	544871300	40800	40800	40800	40800	0
535	20231102	111500	544871300	40800	40750	40800	40700	119
536	20231102	111400	540023950	40800	40850	40850	40800	10
537	20231102	111300	539615600	40850	40850	40850	40850	3
538	20231102	111200	539493050	40850	40850	40850	40850	7
539	20231102	111100	539207100	40850	40750	40850	40750	89
540	20231102	111000	535579700	40800	40850	40850	40800	11
541	20231102	110900	535130700	40850	40900	40900	40850	192
542	20231102	110800	527286800	40950	41050	41050	40900	28
543	20231102	110700	526140700	40900	40950	40950	40900	150
544	20231102	110600	520000800	41050	41050	41050	40950	34
545	20231102	110500	518606700	41050	41050	41050	41050	8
546	20231102	110400	518278300	41050	41050	41050	41050	10
547	20231102	110300	517867800	41050	41050	41050	41050	6
548	20231102	110200	517621500	41050	41000	41050	41000	10
549	20231102	110100	517211300	41000	41050	41050	41000	5
550	20231102	110000	517006100	41000	41000	41000	41000	6
551	20231102	105900	516760100	41000	41050	41200	41000	45
552	20231102	105800	514913350	41050	41050	41050	41050	7
553	20231102	105700	514626000	41200	41150	41250	41150	323
554	20231102	105600	501333850	41150	41200	41200	41150	10
555	20231102	105500	500921950	41250	41300	41300	41200	18
556	20231102	105400	500179550	41300	41300	41300	41300	11
557	20231102	105300	499725250	41300	41300	41300	41300	7
558	20231102	105200	499436150	41350	41200	41350	41200	5
559	20231102	105100	499229550	41200	41250	41250	41200	8
560	20231102	105000	498899800	41350	41300	41350	41150	79
561	20231102	104900	495639600	41300	41250	41300	41150	599
562	20231102	104800	470926700	41200	41200	41200	41200	106
563	20231102	104700	466559500	41150	41200	41200	41150	9
564	20231102	104600	466188750	41200	41200	41200	41150	17
565	20231102	104500	465488650	41200	41200	41200	41100	17
566	20231102	104400	464788850	41050	41050	41050	41050	0
567	20231102	104300	464788850	41050	41200	41200	41050	9
568	20231102	104200	464418800	41200	41200	41200	41200	0
569	20231102	104100	464418800	41200	41200	41200	41200	4
570	20231102	104000	464254000	41000	41100	41100	41000	352
571	20231102	103900	449819200	41200	41200	41250	41100	45
572	20231102	103800	447966700	41250	41250	41250	41250	6
573	20231102	103700	447719200	41300	41300	41300	41250	48
574	20231102	103600	445738900	41350	41350	41350	41350	10
575	20231102	103500	445325400	41350	41350	41400	41350	23
576	20231102	103400	444374000	41500	41500	41500	41500	86
577	20231102	103300	440805000	41350	41600	41600	41350	160
578	20231102	103200	434178600	41500	41600	41600	41500	11
579	20231102	103100	433721700	41400	41400	41400	41400	17
580	20231102	103000	433017900	41600	41550	41600	41550	146
581	20231102	102900	426946100	41450	41500	41500	41450	95
582	20231102	102800	423007700	41600	41550	41600	41500	189
583	20231102	102700	415161550	41500	41650	41650	41500	91
584	20231102	102600	411382850	41650	41650	41650	41600	484
585	20231102	102500	391227600	41600	41500	41600	41500	346
586	20231102	102400	376840550	41500	41450	41500	41450	87
587	20231102	102300	373231900	41400	41300	41400	41300	371
588	20231102	102200	357882100	41300	41300	41300	41300	181
589	20231102	102100	350406800	41300	41300	41300	41250	14
590	20231102	102000	349828950	41250	41350	41350	41250	27
591	20231102	101900	348714800	41200	41300	41350	41200	242
592	20231102	101800	338721300	41300	41300	41300	41300	30
593	20231102	101700	337482300	41300	41300	41300	41300	98
594	20231102	101600	333434900	41300	41300	41300	41300	3
595	20231102	101500	333311000	41250	41250	41250	41250	21
596	20231102	101400	332444750	41300	41250	41300	41200	46
597	20231102	101300	330548000	41300	41300	41300	41300	0
598	20231102	101200	330548000	41300	41200	41300	41200	310
599	20231102	101100	317756300	41200	41150	41200	41150	60
600	20231102	101000	315286300	41150	41150	41150	41150	21
601	20231102	100900	314422150	41200	41150	41200	41150	58
602	20231102	100800	312034100	41150	41150	41150	41150	27
603	20231102	100700	310923050	41150	41150	41150	41150	30
604	20231102	100600	309688550	41150	41150	41150	41150	20
605	20231102	100500	308865550	41150	41100	41150	41100	31
606	20231102	100400	307591250	41050	41050	41050	41050	31
607	20231102	100300	306318700	41050	41050	41050	41050	26
608	20231102	100200	305251400	41050	41050	41050	41050	25
609	20231102	100100	304225150	41050	41100	41100	41050	24
610	20231102	100000	303238950	41100	41100	41100	41100	26
611	20231102	095900	302170350	41100	41100	41100	41100	20
612	20231102	095800	301348350	41150	41200	41250	41150	123
613	20231102	095700	296283100	41250	41200	41250	41200	166
614	20231102	095600	289440050	41200	41150	41200	41150	130
615	20231102	095500	284088700	41050	41100	41100	41050	162
616	20231102	095400	277431450	41050	41000	41100	41000	284
617	20231102	095300	265781950	40950	41000	41000	40950	55
618	20231102	095200	263529450	41000	41000	41000	41000	23
619	20231102	095100	262586450	41000	41000	41000	41000	4
620	20231102	095000	262422450	40900	40900	40900	40900	2
621	20231102	094900	262340650	40900	40950	40950	40900	24
622	20231102	094800	261358850	41000	40950	41000	40850	49
623	20231102	094700	259352900	41000	40950	41000	40950	275
624	20231102	094600	248091250	40900	40850	40900	40850	192
625	20231102	094500	240240800	40850	40800	40900	40800	169
626	20231102	094400	233336350	40750	40700	40750	40700	81
627	20231102	094300	230039550	40700	40700	40700	40700	26
628	20231102	094200	228981350	40650	40700	40700	40650	20
629	20231102	094100	228168150	40700	40650	40700	40650	356
630	20231102	094000	213695700	40700	40700	40700	40700	48
631	20231102	093900	211742100	40800	40850	40900	40800	698
632	20231102	093800	183218400	40850	40850	40850	40850	25
633	20231102	093700	182197150	40800	40750	40850	40750	354
634	20231102	093600	167755350	40750	40700	40750	40700	206
635	20231102	093500	159365150	40700	40700	40700	40700	24
636	20231102	093400	158388350	40700	40700	40700	40700	23
637	20231102	093300	157452250	40750	40700	40750	40600	11
638	20231102	093200	157004950	40700	40650	40700	40650	130
639	20231102	093100	151714200	40650	40550	40650	40550	28
640	20231102	093000	150578300	40550	40550	40550	40550	37
641	20231102	092900	149077950	40550	40650	40650	40550	45
642	20231102	092800	147252150	40650	40700	40700	40650	25
643	20231102	092700	146235750	40650	40600	40650	40600	22
644	20231102	092600	145342400	40800	40800	40800	40800	24
645	20231102	092500	144363200	40600	40650	40650	40600	80
646	20231102	092400	141114200	40650	40800	40800	40650	25
647	20231102	092300	140097350	40850	40700	40850	40600	238
648	20231102	092200	130397500	40850	40800	40850	40750	270
649	20231102	092100	119376350	40800	40700	40800	40700	429
650	20231102	092000	101874600	40700	40650	40700	40650	239
651	20231102	091900	92147350	40650	40600	40650	40600	58
652	20231102	091800	89791900	40550	40550	40550	40550	43
653	20231102	091700	88048250	40500	40500	40500	40500	137
654	20231102	091600	82499750	40500	40500	40500	40500	134
655	20231102	091500	77072750	40500	40450	40500	40400	175
656	20231102	091400	69993800	40400	40350	40400	40350	118
657	20231102	091300	65229650	40350	40200	40350	40200	443
658	20231102	091200	47379600	40200	40250	40250	40200	110
659	20231102	091100	42952200	40200	40200	40200	40150	123
660	20231102	091000	38007850	40100	40200	40250	40100	30
661	20231102	090900	36802700	40150	40200	40250	40050	180
662	20231102	090800	29576350	40200	40100	40200	40100	198
663	20231102	090700	21625800	40100	40000	40100	40000	23
664	20231102	090600	20704200	40100	40000	40100	40000	123
665	20231102	090500	15782100	40000	40000	40000	40000	84
666	20231102	090400	12422100	40000	39800	40000	39800	207
667	20231102	090300	4162750	39850	39800	39850	39800	37
668	20231102	090200	2689950	39550	39550	39550	39550	0
669	20231102	090100	2689950	39550	39550	39750	39550	63
670	20231102	090000	197250	39450	39450	39450	39450	5