KissMeData/104830/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200700	2044844050	26650	26650	26650	26650	1116
3	20231102	200600	2044844050	26650	26650	26650	26650	0
4	20231102	200500	2044844050	26650	26650	26650	26650	0
5	20231102	200400	2044844050	26650	26650	26650	26650	0
6	20231102	200300	2044844050	26650	26650	26650	26650	0
7	20231102	200200	2044844050	26650	26650	26650	26650	0
8	20231102	200100	2044844050	26650	26650	26650	26650	0
9	20231102	200000	2044844050	26650	26650	26650	26650	0
10	20231102	195900	2044844050	26650	26650	26650	26650	0
11	20231102	195800	2044844050	26650	26650	26650	26650	0
12	20231102	195700	2044844050	26650	26650	26650	26650	0
13	20231102	195600	2044844050	26650	26650	26650	26650	0
14	20231102	195500	2044844050	26650	26650	26650	26650	0
15	20231102	195400	2044844050	26650	26650	26650	26650	0
16	20231102	195300	2044844050	26650	26650	26650	26650	0
17	20231102	195200	2044844050	26650	26650	26650	26650	0
18	20231102	195100	2044844050	26650	26650	26650	26650	0
19	20231102	195000	2044844050	26650	26650	26650	26650	0
20	20231102	194900	2044844050	26650	26650	26650	26650	0
21	20231102	194800	2044844050	26650	26650	26650	26650	0
22	20231102	194700	2044844050	26650	26650	26650	26650	0
23	20231102	194600	2044844050	26650	26650	26650	26650	0
24	20231102	194500	2044844050	26650	26650	26650	26650	0
25	20231102	194400	2044844050	26650	26650	26650	26650	0
26	20231102	194300	2044844050	26650	26650	26650	26650	0
27	20231102	194200	2044844050	26650	26650	26650	26650	0
28	20231102	194100	2044844050	26650	26650	26650	26650	0
29	20231102	194000	2044844050	26650	26650	26650	26650	0
30	20231102	193900	2044844050	26650	26650	26650	26650	0
31	20231102	193800	2044844050	26650	26650	26650	26650	0
32	20231102	193700	2044844050	26650	26650	26650	26650	1116
33	20231102	193600	2044844050	26650	26650	26650	26650	0
34	20231102	193500	2044844050	26650	26650	26650	26650	0
35	20231102	193400	2044844050	26650	26650	26650	26650	0
36	20231102	193300	2044844050	26650	26650	26650	26650	0
37	20231102	193200	2044844050	26650	26650	26650	26650	0
38	20231102	193100	2044844050	26650	26650	26650	26650	0
39	20231102	193000	2044844050	26650	26650	26650	26650	0
40	20231102	192900	2044844050	26650	26650	26650	26650	0
41	20231102	192800	2044844050	26650	26650	26650	26650	0
42	20231102	192700	2044844050	26650	26650	26650	26650	0
43	20231102	192600	2044844050	26650	26650	26650	26650	0
44	20231102	192500	2044844050	26650	26650	26650	26650	0
45	20231102	192400	2044844050	26650	26650	26650	26650	0
46	20231102	192300	2044844050	26650	26650	26650	26650	0
47	20231102	192200	2044844050	26650	26650	26650	26650	0
48	20231102	192100	2044844050	26650	26650	26650	26650	0
49	20231102	192000	2044844050	26650	26650	26650	26650	0
50	20231102	191900	2044844050	26650	26650	26650	26650	0
51	20231102	191800	2044844050	26650	26650	26650	26650	0
52	20231102	191700	2044844050	26650	26650	26650	26650	0
53	20231102	191600	2044844050	26650	26650	26650	26650	0
54	20231102	191500	2044844050	26650	26650	26650	26650	0
55	20231102	191400	2044844050	26650	26650	26650	26650	0
56	20231102	191300	2044844050	26650	26650	26650	26650	0
57	20231102	191200	2044844050	26650	26650	26650	26650	0
58	20231102	191100	2044844050	26650	26650	26650	26650	0
59	20231102	191000	2044844050	26650	26650	26650	26650	0
60	20231102	190900	2044844050	26650	26650	26650	26650	0
61	20231102	190800	2044844050	26650	26650	26650	26650	0
62	20231102	190700	2044844050	26650	26650	26650	26650	1116
63	20231102	190600	2044844050	26650	26650	26650	26650	0
64	20231102	190500	2044844050	26650	26650	26650	26650	0
65	20231102	190400	2044844050	26650	26650	26650	26650	0
66	20231102	190300	2044844050	26650	26650	26650	26650	0
67	20231102	190200	2044844050	26650	26650	26650	26650	0
68	20231102	190100	2044844050	26650	26650	26650	26650	0
69	20231102	190000	2044844050	26650	26650	26650	26650	0
70	20231102	185900	2044844050	26650	26650	26650	26650	0
71	20231102	185800	2044844050	26650	26650	26650	26650	0
72	20231102	185700	2044844050	26650	26650	26650	26650	0
73	20231102	185600	2044844050	26650	26650	26650	26650	0
74	20231102	185500	2044844050	26650	26650	26650	26650	0
75	20231102	185400	2044844050	26650	26650	26650	26650	0
76	20231102	185300	2044844050	26650	26650	26650	26650	0
77	20231102	185200	2044844050	26650	26650	26650	26650	0
78	20231102	185100	2044844050	26650	26650	26650	26650	0
79	20231102	185000	2044844050	26650	26650	26650	26650	0
80	20231102	184900	2044844050	26650	26650	26650	26650	0
81	20231102	184800	2044844050	26650	26650	26650	26650	0
82	20231102	184700	2044844050	26650	26650	26650	26650	0
83	20231102	184600	2044844050	26650	26650	26650	26650	0
84	20231102	184500	2044844050	26650	26650	26650	26650	0
85	20231102	184400	2044844050	26650	26650	26650	26650	0
86	20231102	184300	2044844050	26650	26650	26650	26650	0
87	20231102	184200	2044844050	26650	26650	26650	26650	0
88	20231102	184100	2044844050	26650	26650	26650	26650	0
89	20231102	184000	2044844050	26650	26650	26650	26650	0
90	20231102	183900	2044844050	26650	26650	26650	26650	0
91	20231102	183800	2044844050	26650	26650	26650	26650	0
92	20231102	183700	2044844050	26650	26650	26650	26650	1116
93	20231102	183600	2044844050	26650	26650	26650	26650	0
94	20231102	183500	2044844050	26650	26650	26650	26650	0
95	20231102	183400	2044844050	26650	26650	26650	26650	0
96	20231102	183300	2044844050	26650	26650	26650	26650	0
97	20231102	183200	2044844050	26650	26650	26650	26650	0
98	20231102	183100	2044844050	26650	26650	26650	26650	0
99	20231102	183000	2044844050	26650	26650	26650	26650	0
100	20231102	182900	2044844050	26650	26650	26650	26650	0
101	20231102	182800	2044844050	26650	26650	26650	26650	0
102	20231102	182700	2044844050	26650	26650	26650	26650	0
103	20231102	182600	2044844050	26650	26650	26650	26650	0
104	20231102	182500	2044844050	26650	26650	26650	26650	0
105	20231102	182400	2044844050	26650	26650	26650	26650	0
106	20231102	182300	2044844050	26650	26650	26650	26650	0
107	20231102	182200	2044844050	26650	26650	26650	26650	0
108	20231102	182100	2044844050	26650	26650	26650	26650	0
109	20231102	182000	2044844050	26650	26650	26650	26650	0
110	20231102	181900	2044844050	26650	26650	26650	26650	0
111	20231102	181800	2044844050	26650	26650	26650	26650	0
112	20231102	181700	2044844050	26650	26650	26650	26650	0
113	20231102	181600	2044844050	26650	26650	26650	26650	0
114	20231102	181500	2044844050	26650	26650	26650	26650	0
115	20231102	181400	2044844050	26650	26650	26650	26650	0
116	20231102	181300	2044844050	26650	26650	26650	26650	0
117	20231102	181200	2044844050	26650	26650	26650	26650	0
118	20231102	181100	2044844050	26650	26650	26650	26650	0
119	20231102	181000	2044844050	26650	26650	26650	26650	0
120	20231102	180900	2044844050	26650	26650	26650	26650	0
121	20231102	180800	2044844050	26650	26650	26650	26650	0
122	20231102	180700	2044844050	26650	26650	26650	26650	1116
123	20231102	180600	2044844050	26650	26650	26650	26650	0
124	20231102	180500	2044844050	26650	26650	26650	26650	0
125	20231102	180400	2044844050	26650	26650	26650	26650	0
126	20231102	180300	2044844050	26650	26650	26650	26650	0
127	20231102	180200	2044844050	26650	26650	26650	26650	0
128	20231102	180100	2044844050	26650	26650	26650	26650	0
129	20231102	180000	2044844050	26650	26650	26650	26650	0
130	20231102	175900	2044844050	26650	26650	26650	26650	0
131	20231102	175800	2044844050	26650	26650	26650	26650	0
132	20231102	175700	2044844050	26650	26650	26650	26650	0
133	20231102	175600	2044844050	26650	26650	26650	26650	0
134	20231102	175500	2044844050	26650	26650	26650	26650	0
135	20231102	175400	2044844050	26650	26650	26650	26650	0
136	20231102	175300	2044844050	26650	26650	26650	26650	0
137	20231102	175200	2044844050	26650	26650	26650	26650	0
138	20231102	175100	2044844050	26650	26650	26650	26650	0
139	20231102	175000	2044844050	26650	26650	26650	26650	0
140	20231102	174900	2044844050	26650	26650	26650	26650	0
141	20231102	174800	2044844050	26650	26650	26650	26650	0
142	20231102	174700	2044844050	26650	26650	26650	26650	0
143	20231102	174600	2044844050	26650	26650	26650	26650	0
144	20231102	174500	2044844050	26650	26650	26650	26650	0
145	20231102	174400	2044844050	26650	26650	26650	26650	0
146	20231102	174300	2044844050	26650	26650	26650	26650	0
147	20231102	174200	2044844050	26650	26650	26650	26650	0
148	20231102	174100	2044844050	26650	26650	26650	26650	0
149	20231102	174000	2044844050	26650	26650	26650	26650	0
150	20231102	173900	2044844050	26650	26650	26650	26650	0
151	20231102	173800	2044844050	26650	26650	26650	26650	0
152	20231102	173700	2044844050	26650	26650	26650	26650	1116
153	20231102	173600	2044844050	26650	26650	26650	26650	0
154	20231102	173500	2044844050	26650	26650	26650	26650	0
155	20231102	173400	2044844050	26650	26650	26650	26650	0
156	20231102	173300	2044844050	26650	26650	26650	26650	0
157	20231102	173200	2044844050	26650	26650	26650	26650	0
158	20231102	173100	2044844050	26650	26650	26650	26650	0
159	20231102	173000	2044844050	26650	26650	26650	26650	0
160	20231102	172900	2044844050	26650	26650	26650	26650	0
161	20231102	172800	2044844050	26650	26650	26650	26650	0
162	20231102	172700	2044844050	26650	26650	26650	26650	0
163	20231102	172600	2044844050	26650	26650	26650	26650	0
164	20231102	172500	2044844050	26650	26650	26650	26650	0
165	20231102	172400	2044844050	26650	26650	26650	26650	0
166	20231102	172300	2044844050	26650	26650	26650	26650	0
167	20231102	172200	2044844050	26650	26650	26650	26650	0
168	20231102	172100	2044844050	26650	26650	26650	26650	0
169	20231102	172000	2044844050	26650	26650	26650	26650	0
170	20231102	171900	2044844050	26650	26650	26650	26650	0
171	20231102	171800	2044844050	26650	26650	26650	26650	0
172	20231102	171700	2044844050	26650	26650	26650	26650	0
173	20231102	171600	2044844050	26650	26650	26650	26650	0
174	20231102	171500	2044844050	26650	26650	26650	26650	0
175	20231102	171400	2044844050	26650	26650	26650	26650	0
176	20231102	171300	2044844050	26650	26650	26650	26650	0
177	20231102	171200	2044844050	26650	26650	26650	26650	0
178	20231102	171100	2044844050	26650	26650	26650	26650	0
179	20231102	171000	2044844050	26650	26650	26650	26650	0
180	20231102	170900	2044844050	26650	26650	26650	26650	0
181	20231102	170800	2044844050	26650	26650	26650	26650	0
182	20231102	170700	2044844050	26650	26650	26650	26650	1116
183	20231102	170600	2044844050	26650	26650	26650	26650	0
184	20231102	170500	2044844050	26650	26650	26650	26650	0
185	20231102	170400	2044844050	26650	26650	26650	26650	0
186	20231102	170300	2044844050	26650	26650	26650	26650	0
187	20231102	170200	2044844050	26650	26650	26650	26650	0
188	20231102	170100	2044844050	26650	26650	26650	26650	0
189	20231102	170000	2044844050	26650	26650	26650	26650	0
190	20231102	165900	2044844050	26650	26650	26650	26650	0
191	20231102	165800	2044844050	26650	26650	26650	26650	0
192	20231102	165700	2044844050	26650	26650	26650	26650	0
193	20231102	165600	2044844050	26650	26650	26650	26650	0
194	20231102	165500	2044844050	26650	26650	26650	26650	0
195	20231102	165400	2044844050	26650	26650	26650	26650	0
196	20231102	165300	2044844050	26650	26650	26650	26650	0
197	20231102	165200	2044844050	26650	26650	26650	26650	0
198	20231102	165100	2044844050	26650	26650	26650	26650	0
199	20231102	165000	2044844050	26650	26650	26650	26650	0
200	20231102	164900	2044844050	26650	26650	26650	26650	0
201	20231102	164800	2044844050	26650	26650	26650	26650	0
202	20231102	164700	2044844050	26650	26650	26650	26650	0
203	20231102	164600	2044844050	26650	26650	26650	26650	0
204	20231102	164500	2044844050	26650	26650	26650	26650	0
205	20231102	164400	2044844050	26650	26650	26650	26650	0
206	20231102	164300	2044844050	26650	26650	26650	26650	0
207	20231102	164200	2044844050	26650	26650	26650	26650	0
208	20231102	164100	2044844050	26650	26650	26650	26650	0
209	20231102	164000	2044844050	26650	26650	26650	26650	0
210	20231102	163900	2044844050	26650	26650	26650	26650	0
211	20231102	163800	2044844050	26650	26650	26650	26650	0
212	20231102	163700	2044844050	26650	26650	26650	26650	1116
213	20231102	163600	2044844050	26650	26650	26650	26650	0
214	20231102	163500	2044844050	26650	26650	26650	26650	0
215	20231102	163400	2044844050	26650	26650	26650	26650	0
216	20231102	163300	2044844050	26650	26650	26650	26650	0
217	20231102	163200	2044844050	26650	26650	26650	26650	0
218	20231102	163100	2044844050	26650	26650	26650	26650	0
219	20231102	163000	2044844050	26650	26650	26650	26650	0
220	20231102	162900	2044844050	26650	26650	26650	26650	0
221	20231102	162800	2044844050	26650	26650	26650	26650	0
222	20231102	162700	2044844050	26650	26650	26650	26650	0
223	20231102	162600	2044844050	26650	26650	26650	26650	0
224	20231102	162500	2044844050	26650	26650	26650	26650	0
225	20231102	162400	2044844050	26650	26650	26650	26650	0
226	20231102	162300	2044844050	26650	26650	26650	26650	0
227	20231102	162200	2044844050	26650	26650	26650	26650	0
228	20231102	162100	2044844050	26650	26650	26650	26650	0
229	20231102	162000	2044844050	26650	26650	26650	26650	0
230	20231102	161900	2044844050	26650	26650	26650	26650	0
231	20231102	161800	2044844050	26650	26650	26650	26650	0
232	20231102	161700	2044844050	26650	26650	26650	26650	0
233	20231102	161600	2044844050	26650	26650	26650	26650	0
234	20231102	161500	2044844050	26650	26650	26650	26650	0
235	20231102	161400	2044844050	26650	26650	26650	26650	0
236	20231102	161300	2044844050	26650	26650	26650	26650	0
237	20231102	161200	2044844050	26650	26650	26650	26650	0
238	20231102	161100	2044844050	26650	26650	26650	26650	0
239	20231102	161000	2044844050	26650	26650	26650	26650	0
240	20231102	160900	2044844050	26650	26650	26650	26650	0
241	20231102	160800	2044844050	26650	26650	26650	26650	0
242	20231102	160700	2044844050	26650	26650	26650	26650	1116
243	20231102	160600	2044844050	26650	26650	26650	26650	0
244	20231102	160500	2044844050	26650	26650	26650	26650	0
245	20231102	160400	2044844050	26650	26650	26650	26650	0
246	20231102	160300	2044844050	26650	26650	26650	26650	0
247	20231102	160200	2044844050	26650	26650	26650	26650	0
248	20231102	160100	2044844050	26650	26650	26650	26650	0
249	20231102	160000	2044844050	26650	26650	26650	26650	0
250	20231102	155900	2044844050	26650	26650	26650	26650	0
251	20231102	155800	2044844050	26650	26650	26650	26650	0
252	20231102	155700	2044844050	26650	26650	26650	26650	0
253	20231102	155600	2044844050	26650	26650	26650	26650	0
254	20231102	155500	2044844050	26650	26650	26650	26650	0
255	20231102	155400	2044844050	26650	26650	26650	26650	0
256	20231102	155300	2044844050	26650	26650	26650	26650	0
257	20231102	155200	2044844050	26650	26650	26650	26650	0
258	20231102	155100	2044844050	26650	26650	26650	26650	0
259	20231102	155000	2044844050	26650	26650	26650	26650	0
260	20231102	154900	2044844050	26650	26650	26650	26650	0
261	20231102	154800	2044844050	26650	26650	26650	26650	0
262	20231102	154700	2044844050	26650	26650	26650	26650	0
263	20231102	154600	2044844050	26650	26650	26650	26650	0
264	20231102	154500	2044844050	26650	26650	26650	26650	0
265	20231102	154400	2044844050	26650	26650	26650	26650	0
266	20231102	154300	2044844050	26650	26650	26650	26650	0
267	20231102	154200	2044844050	26650	26650	26650	26650	0
268	20231102	154100	2044844050	26650	26650	26650	26650	0
269	20231102	154000	2044844050	26650	26650	26650	26650	0
270	20231102	153900	2044844050	26650	26650	26650	26650	0
271	20231102	153800	2044844050	26650	26650	26650	26650	0
272	20231102	153700	2044844050	26650	26650	26650	26650	1116
273	20231102	153600	2044844050	26650	26650	26650	26650	0
274	20231102	153500	2044844050	26650	26650	26650	26650	0
275	20231102	153400	2044844050	26650	26650	26650	26650	0
276	20231102	153300	2044844050	26650	26650	26650	26650	0
277	20231102	153200	2044844050	26650	26650	26650	26650	0
278	20231102	153100	2044844050	26650	26650	26650	26650	0
279	20231102	153000	2044844050	26650	26650	26650	26650	1116
280	20231102	152900	2015102650	26700	26700	26700	26700	0
281	20231102	152800	2015102650	26700	26700	26700	26700	0
282	20231102	152700	2015102650	26700	26700	26700	26700	0
283	20231102	152600	2015102650	26700	26700	26700	26700	0
284	20231102	152500	2015102650	26700	26700	26700	26700	0
285	20231102	152400	2015102650	26700	26700	26700	26700	0
286	20231102	152300	2015102650	26700	26700	26700	26700	0
287	20231102	152200	2015102650	26700	26700	26700	26700	0
288	20231102	152100	2015102650	26700	26700	26700	26700	0
289	20231102	152000	2015102650	26700	26700	26700	26700	0
290	20231102	151900	2015102650	26700	26800	26800	26700	106
291	20231102	151800	2012265400	26800	26800	26800	26750	85
292	20231102	151700	2009991250	26800	26750	26800	26750	159
293	20231102	151600	2005736350	26800	26850	26850	26750	584
294	20231102	151500	1990094600	26850	26800	26850	26800	204
295	20231102	151400	1984624700	26850	26850	26850	26850	53
296	20231102	151300	1983201650	26850	26800	26850	26800	28
297	20231102	151200	1982449900	26800	26850	26850	26800	241
298	20231102	151100	1975985250	26850	26800	26850	26800	61
299	20231102	151000	1974349200	26850	26800	26850	26800	200
300	20231102	150900	1968983950	26800	26850	26850	26800	265
301	20231102	150800	1961878700	26850	26750	26850	26750	159
302	20231102	150700	1957615800	26750	26750	26850	26750	310
303	20231102	150600	1949312400	26800	26800	26800	26800	146
304	20231102	150500	1945399600	26850	26800	26850	26800	23
305	20231102	150400	1944782100	26800	26800	26850	26800	197
306	20231102	150300	1939500950	26850	26800	26850	26800	29
307	20231102	150200	1938722350	26850	26900	26900	26850	140
308	20231102	150100	1934963250	26800	26800	26800	26750	145
309	20231102	150000	1931081900	26800	26800	26850	26750	182
310	20231102	145900	1926202550	26750	26800	26800	26750	93
311	20231102	145800	1923712100	26850	26750	26850	26750	230
312	20231102	145700	1917547100	26750	26750	26800	26750	106
313	20231102	145600	1914708000	26800	26750	26800	26750	263
314	20231102	145500	1907665750	26800	26750	26850	26750	91
315	20231102	145400	1905224650	26850	26800	26850	26800	70
316	20231102	145300	1903346800	26800	26800	26850	26750	183
317	20231102	145200	1898441600	26750	26850	26850	26750	135
318	20231102	145100	1894821700	26800	26850	26900	26800	164
319	20231102	145000	1890417600	26850	26850	26850	26800	114
320	20231102	144900	1887358400	26800	26800	26800	26750	253
321	20231102	144800	1880578050	26750	26800	26850	26750	127
322	20231102	144700	1877172850	26850	26850	26900	26800	353
323	20231102	144600	1867700900	26900	26900	26900	26850	92
324	20231102	144500	1865227750	26850	26900	26900	26850	62
325	20231102	144400	1863561850	26850	26850	26900	26800	220
326	20231102	144300	1857654900	26800	26800	26900	26800	227
327	20231102	144200	1851567950	26850	26850	26850	26800	62
328	20231102	144100	1849904900	26850	26850	26850	26800	119
329	20231102	144000	1846711450	26850	26850	26850	26800	58
330	20231102	143900	1845155850	26850	26850	26900	26800	300
331	20231102	143800	1837105650	26850	26850	26900	26850	91
332	20231102	143700	1834661100	26900	26850	26900	26850	94
333	20231102	143600	1832134200	26800	26800	26900	26800	328
334	20231102	143500	1823329100	26800	26800	26850	26800	221
335	20231102	143400	1817403200	26800	26850	26900	26800	145
336	20231102	143300	1813510550	26850	26850	26900	26800	847
337	20231102	143200	1790778950	26850	26850	26850	26850	43
338	20231102	143100	1789624400	26850	26800	26900	26800	78
339	20231102	143000	1787528050	26800	26900	26950	26800	292
340	20231102	142900	1779676600	26950	26900	26950	26900	63
341	20231102	142800	1777981850	26900	26800	26900	26800	86
342	20231102	142700	1775670300	26800	26900	26900	26800	144
343	20231102	142600	1771799400	26850	26850	26900	26800	280
344	20231102	142500	1764276950	26900	26850	26900	26800	237
345	20231102	142400	1757908950	26900	26850	26900	26850	55
346	20231102	142300	1756431100	26900	26850	26900	26800	102
347	20231102	142200	1753689650	26950	26850	26950	26850	307
348	20231102	142100	1745436400	26850	26850	26900	26800	212
349	20231102	142000	1739742350	26900	26900	26900	26850	77
350	20231102	141900	1737672700	26900	26850	26900	26850	73
351	20231102	141800	1735709500	26900	26900	26950	26850	273
352	20231102	141700	1728364500	26900	26950	26950	26900	88
353	20231102	141600	1725996200	26850	26950	26950	26850	158
354	20231102	141500	1721745450	26900	26950	26950	26900	97
355	20231102	141400	1719133000	26900	26900	26950	26900	260
356	20231102	141300	1712137300	26900	26850	26900	26850	131
357	20231102	141200	1708615050	26850	26850	26900	26850	166
358	20231102	141100	1704156450	26900	26950	26950	26850	94
359	20231102	141000	1701625900	26900	26850	26900	26850	293
360	20231102	140900	1693751750	26800	26850	26850	26800	84
361	20231102	140800	1691498000	26800	26800	26850	26800	71
362	20231102	140700	1689593850	26850	26850	26850	26800	160
363	20231102	140600	1685302500	26850	26850	26850	26800	134
364	20231102	140500	1681706300	26850	26850	26850	26800	176
365	20231102	140400	1676982850	26850	26850	26850	26850	76
366	20231102	140300	1674942250	26800	26900	26900	26800	276
367	20231102	140200	1667529900	26900	26900	26900	26850	82
368	20231102	140100	1665325750	26900	26900	26900	26850	109
369	20231102	140000	1662395850	26950	26900	26950	26850	153
370	20231102	135900	1658281800	26900	26850	26900	26850	81
371	20231102	135800	1656105100	26900	26900	26900	26900	157
372	20231102	135700	1651881800	26850	26850	26900	26850	247
373	20231102	135600	1645248900	26850	26850	26900	26850	142
374	20231102	135500	1641432600	26900	26900	26900	26850	70
375	20231102	135400	1639551250	26800	26800	26850	26800	304
376	20231102	135300	1631395700	26850	26800	26850	26800	191
377	20231102	135200	1626275150	26800	26800	26850	26800	128
378	20231102	135100	1622842200	26800	26800	26850	26800	86
379	20231102	135000	1620534800	26850	26800	26850	26800	102
380	20231102	134900	1617799500	26800	26800	26850	26800	187
381	20231102	134800	1612784900	26850	26850	26900	26850	243
382	20231102	134700	1606258250	26900	26850	26900	26850	81
383	20231102	134600	1604081000	26850	26850	26900	26850	86
384	20231102	134500	1601769800	26850	26900	26900	26850	36
385	20231102	134400	1600803050	26900	26900	26950	26900	205
386	20231102	134300	1595287150	26900	26900	26950	26900	93
387	20231102	134200	1592785400	26850	26800	26850	26800	112
388	20231102	134100	1589781250	26800	26900	26900	26800	37
389	20231102	134000	1588787200	26850	26900	26900	26850	313
390	20231102	133900	1580383100	26900	26900	26950	26900	60
391	20231102	133800	1578768650	26900	26900	26900	26900	14
392	20231102	133700	1578392050	26900	26900	26900	26850	162
393	20231102	133600	1574034750	26850	26850	26900	26850	227
394	20231102	133500	1567939300	26900	26850	26900	26850	62
395	20231102	133400	1566272000	26850	26900	26900	26850	138
396	20231102	133300	1562559850	26850	26850	26850	26850	0
397	20231102	133200	1562559850	26850	26850	26900	26850	157
398	20231102	133100	1558343200	26850	26850	26850	26850	94
399	20231102	133000	1555819300	26900	26850	26900	26850	36
400	20231102	132900	1554851450	26850	26850	26850	26850	1
401	20231102	132800	1554824600	26900	26850	26900	26850	30
402	20231102	132700	1554018100	26850	26900	26900	26850	166
403	20231102	132600	1549558850	26900	26900	26900	26850	38
404	20231102	132500	1548537150	26900	26900	26900	26900	122
405	20231102	132400	1545255350	26850	26900	26900	26850	46
406	20231102	132300	1544018500	26900	26900	26900	26850	166
407	20231102	132200	1539559300	26900	26900	26900	26850	265
408	20231102	132100	1532435500	26900	26900	26900	26850	77
409	20231102	132000	1530364700	26850	26850	26850	26850	208
410	20231102	131900	1524779900	26800	26850	26850	26800	148
411	20231102	131800	1520812800	26850	26800	26850	26800	113
412	20231102	131700	1517783400	26850	26850	26850	26800	19
413	20231102	131600	1517274050	26800	26800	26800	26800	187
414	20231102	131500	1512262450	26750	26750	26750	26750	133
415	20231102	131400	1508704700	26800	26800	26800	26750	30
416	20231102	131300	1507900750	26750	26800	26800	26750	198
417	20231102	131200	1502599500	26800	26750	26800	26750	2
418	20231102	131100	1502545950	26800	26750	26800	26750	151
419	20231102	131000	1498505300	26750	26800	26800	26750	13
420	20231102	130900	1498157400	26750	26750	26750	26750	93
421	20231102	130800	1495669650	26750	26750	26750	26750	10
422	20231102	130700	1495402150	26750	26800	26800	26750	2
423	20231102	130600	1495348600	26750	26800	26800	26750	266
424	20231102	130500	1488226500	26750	26750	26750	26750	0
425	20231102	130400	1488226500	26750	26800	26800	26750	133
426	20231102	130300	1484667300	26800	26800	26800	26800	9
427	20231102	130200	1484426100	26750	26750	26750	26750	134
428	20231102	130100	1480841600	26750	26750	26750	26750	0
429	20231102	130000	1480841600	26750	26750	26750	26750	93
430	20231102	125900	1478353850	26750	26800	26800	26750	63
431	20231102	125800	1476666000	26750	26750	26750	26750	123
432	20231102	125700	1473375750	26750	26750	26750	26750	11
433	20231102	125600	1473081500	26800	26800	26800	26800	1
434	20231102	125500	1473054700	26750	26800	26800	26750	105
435	20231102	125400	1470245900	26800	26800	26800	26750	136
436	20231102	125300	1466607250	26800	26750	26800	26750	25
437	20231102	125200	1465937750	26750	26700	26750	26700	69
438	20231102	125100	1464092050	26750	26700	26750	26700	164
439	20231102	125000	1459710200	26750	26750	26750	26700	43
440	20231102	124900	1458560100	26800	26800	26800	26800	1
441	20231102	124800	1458533300	26750	26750	26750	26750	129
442	20231102	124700	1455082550	26700	26700	26700	26700	1
443	20231102	124600	1455055850	26700	26700	26750	26700	115
444	20231102	124500	1451984750	26700	26700	26750	26700	143
445	20231102	124400	1448165700	26750	26750	26750	26700	82
446	20231102	124300	1445972700	26750	26750	26750	26750	16
447	20231102	124200	1445544700	26700	26700	26700	26700	104
448	20231102	124100	1442767900	26750	26750	26750	26750	104
449	20231102	124000	1439985900	26750	26800	26800	26750	29
450	20231102	123900	1439209700	26800	26800	26800	26800	26
451	20231102	123800	1438512900	26800	26800	26800	26800	1
452	20231102	123700	1438486100	26750	26750	26750	26750	227
453	20231102	123600	1432413850	26750	26750	26750	26750	2
454	20231102	123500	1432360350	26750	26750	26750	26750	338
455	20231102	123400	1423318850	26750	26750	26750	26750	1
456	20231102	123300	1423292100	26700	26700	26700	26700	228
457	20231102	123200	1417204500	26700	26750	26750	26700	163
458	20231102	123100	1412844300	26750	26750	26750	26700	738
459	20231102	123000	1393103300	26700	26700	26700	26700	1001
460	20231102	122900	1366376600	26700	26700	26700	26700	133
461	20231102	122800	1362825500	26700	26750	26750	26700	96
462	20231102	122700	1360262250	26700	26700	26750	26700	12
463	20231102	122600	1359941800	26700	26700	26700	26700	1
464	20231102	122500	1359915100	26700	26700	26700	26700	1
465	20231102	122400	1359888400	26700	26750	26750	26700	158
466	20231102	122300	1355662400	26800	26750	26800	26750	2
467	20231102	122200	1355608850	26750	26800	26800	26750	20
468	20231102	122100	1355073350	26750	26750	26750	26750	0
469	20231102	122000	1355073350	26750	26800	26800	26750	135
470	20231102	121900	1351462050	26750	26750	26750	26750	164
471	20231102	121800	1347075050	26750	26750	26750	26750	11
472	20231102	121700	1346780800	26800	26800	26800	26800	0
473	20231102	121600	1346780800	26800	26750	26800	26750	138
474	20231102	121500	1343089200	26750	26750	26750	26750	94
475	20231102	121400	1340574700	26800	26750	26800	26750	50
476	20231102	121300	1339236700	26750	26750	26800	26750	12
477	20231102	121200	1338915650	26750	26750	26750	26750	453
478	20231102	121100	1326797900	26750	26800	26800	26750	11
479	20231102	121000	1326503600	26750	26800	26800	26750	102
480	20231102	120900	1323774700	26800	26750	26800	26750	11
481	20231102	120800	1323480400	26800	26750	26800	26750	134
482	20231102	120700	1319895400	26750	26750	26750	26750	10
483	20231102	120600	1319627900	26800	26750	26800	26750	138
484	20231102	120500	1315934150	26800	26750	26800	26750	30
485	20231102	120400	1315131450	26750	26750	26750	26750	0
486	20231102	120300	1315131450	26750	26800	26800	26750	174
487	20231102	120200	1310474800	26800	26800	26800	26800	87
488	20231102	120100	1308143200	26800	26800	26800	26800	86
489	20231102	120000	1305838400	26800	26850	26850	26800	140
490	20231102	115900	1302085600	26800	26800	26850	26800	183
491	20231102	115800	1297180200	26800	26800	26800	26750	40
492	20231102	115700	1296108750	26800	26750	26800	26750	179
493	20231102	115600	1291316200	26750	26800	26800	26750	63
494	20231102	115500	1289628400	26750	26800	26800	26750	184
495	20231102	115400	1284703600	26800	26750	26800	26750	38
496	20231102	115300	1283685700	26800	26800	26800	26750	51
497	20231102	115200	1282318950	26750	26800	26800	26750	164
498	20231102	115100	1277928400	26750	26750	26800	26750	204
499	20231102	115000	1272468550	26800	26800	26800	26800	21
500	20231102	114900	1271905750	26800	26800	26800	26750	104
501	20231102	114800	1269119050	26800	26800	26800	26750	150
502	20231102	114700	1265104250	26750	26750	26800	26750	387
503	20231102	114600	1254750650	26800	26850	26850	26800	196
504	20231102	114500	1249494250	26800	26800	26800	26800	10
505	20231102	114400	1249226250	26850	26850	26850	26850	50
506	20231102	114300	1247883750	26850	26800	26850	26750	171
507	20231102	114200	1243299050	26800	26850	26850	26800	168
508	20231102	114100	1238794450	26850	26850	26850	26800	32
509	20231102	114000	1237935300	26800	26900	26900	26800	215
510	20231102	113900	1232163200	26900	26850	26900	26850	151
511	20231102	113800	1228107800	26900	26900	26900	26850	82
512	20231102	113700	1225902550	26900	26900	26900	26900	19
513	20231102	113600	1225391450	26900	26850	26900	26850	49
514	20231102	113500	1224073950	26900	26900	26900	26900	48
515	20231102	113400	1222782750	26900	26900	26900	26850	261
516	20231102	113300	1215766500	26900	26900	26950	26900	63
517	20231102	113200	1214070850	26900	26850	26900	26850	30
518	20231102	113100	1213264350	26900	26900	26900	26900	89
519	20231102	113000	1210870250	26900	26900	26900	26850	230
520	20231102	112900	1204694000	26850	26900	26900	26850	82
521	20231102	112800	1202489700	26850	26900	26900	26850	37
522	20231102	112700	1201494700	26850	26900	26900	26850	61
523	20231102	112600	1199854300	26900	26900	26900	26850	25
524	20231102	112500	1199181850	26900	26950	26950	26900	228
525	20231102	112400	1193046950	26950	26950	26950	26950	38
526	20231102	112300	1192022850	26900	26900	26950	26900	48
527	20231102	112200	1190729800	26950	26950	26950	26950	38
528	20231102	112100	1189705700	26900	26950	26950	26900	277
529	20231102	112000	1182252550	26950	26950	26950	26950	27
530	20231102	111900	1181524900	26950	26950	26950	26950	31
531	20231102	111800	1180689450	26900	26950	26950	26900	51
532	20231102	111700	1179315550	26900	26900	26950	26900	439
533	20231102	111600	1167505650	26950	26950	26950	26900	158
534	20231102	111500	1163252900	26950	26850	26950	26850	1473
535	20231102	111400	1123672100	26800	26850	26850	26800	46
536	20231102	111300	1122437550	26850	26850	26850	26850	54
537	20231102	111200	1120987650	26800	26900	26900	26800	103
538	20231102	111100	1118222550	26900	26850	26900	26800	424
539	20231102	111000	1106851950	26800	26900	26900	26800	1404
540	20231102	110900	1069159200	26900	26900	26900	26900	280
541	20231102	110800	1061627200	26950	26950	26950	26950	50
542	20231102	110700	1060279700	26900	26900	26950	26900	320
543	20231102	110600	1051670750	26950	27000	27000	26900	48
544	20231102	110500	1050375900	27000	26950	27000	26900	75
545	20231102	110400	1048352400	26950	26900	26950	26900	59
546	20231102	110300	1046762400	26900	26950	26950	26900	158
547	20231102	110200	1042509400	26950	26900	26950	26900	17
548	20231102	110100	1042051300	26900	26950	26950	26900	49
549	20231102	110000	1040731300	26950	26950	26950	26950	86
550	20231102	105900	1038413600	26900	26900	26950	26900	65
551	20231102	105800	1036664200	26950	26950	26950	26900	219
552	20231102	105700	1030766800	26950	26950	26950	26950	17
553	20231102	105600	1030308650	26900	26950	26950	26900	55
554	20231102	105500	1028826950	26950	26950	26950	26950	42
555	20231102	105400	1027695050	26900	26950	26950	26900	268
556	20231102	105300	1020477600	26950	27000	27000	26950	56
557	20231102	105200	1018967350	27000	27000	27000	26950	64
558	20231102	105100	1017239850	26950	26950	26950	26950	1
559	20231102	105000	1017212900	26950	26950	26950	26950	417
560	20231102	104900	1005974750	26950	26900	26950	26900	1451
561	20231102	104800	966940850	26900	26900	26900	26900	37
562	20231102	104700	965945550	26900	26900	26900	26900	47
563	20231102	104600	964681250	26850	26950	26950	26850	1101
564	20231102	104500	935033100	27000	27000	27000	26950	176
565	20231102	104400	930286700	26950	26950	26950	26950	297
566	20231102	104300	922282550	26950	27000	27050	26950	1654
567	20231102	104200	877644950	27000	26950	27000	26950	1242
568	20231102	104100	844111200	27000	27000	27000	27000	47
569	20231102	104000	842842200	26950	27000	27000	26950	122
570	20231102	103900	839552850	27000	27050	27050	26950	414
571	20231102	103800	828373950	27000	27050	27050	27000	338
572	20231102	103700	819247900	27000	27000	27000	27000	2
573	20231102	103600	819193900	27100	27000	27100	27000	542
574	20231102	103500	804536450	27000	27000	27000	27000	0
575	20231102	103400	804536450	27000	27000	27050	27000	100
576	20231102	103300	801835500	27050	27050	27050	27050	0
577	20231102	103200	801835500	27050	27000	27050	27000	266
578	20231102	103100	794642450	27050	27000	27050	26950	270
579	20231102	103000	787352150	27000	27000	27050	27000	142
580	20231102	102900	783516450	26950	27000	27000	26950	629
581	20231102	102800	766555250	27000	27000	27000	27000	21
582	20231102	102700	765988250	27000	27000	27000	27000	780
583	20231102	102600	744928250	27050	27000	27050	27000	560
584	20231102	102500	729807350	27050	27000	27050	27000	175
585	20231102	102400	725081350	27000	27050	27050	27000	52
586	20231102	102300	723676600	27050	27050	27050	27050	125
587	20231102	102200	720295350	27050	27000	27050	27000	452
588	20231102	102100	708091300	27000	27100	27100	26950	2324
589	20231102	102000	645391050	27100	27050	27100	27050	356
590	20231102	101900	635760100	27050	27050	27100	27050	528
591	20231102	101800	621454750	27100	27050	27100	27050	266
592	20231102	101700	614250750	27100	27100	27100	27100	451
593	20231102	101600	602028650	27050	27050	27050	27050	0
594	20231102	101500	602028650	27050	27050	27100	27000	1218
595	20231102	101400	569080200	27050	27050	27050	27000	40
596	20231102	101300	567999200	27000	27000	27000	27000	93
597	20231102	101200	565488200	27050	27000	27050	27000	20
598	20231102	101100	564947250	27050	27050	27050	27050	0
599	20231102	101000	564947250	27050	27000	27050	27000	313
600	20231102	100900	556496200	27000	27000	27000	26950	105
601	20231102	100800	553665800	27000	27000	27000	27000	15
602	20231102	100700	553260800	27000	27000	27000	27000	39
603	20231102	100600	552207800	27000	26950	27000	26950	324
604	20231102	100500	543462300	27000	27000	27000	26950	738
605	20231102	100400	523551950	27000	27050	27050	27000	103
606	20231102	100300	520770450	27050	27000	27050	27000	302
607	20231102	100200	512616400	27000	27050	27050	27000	269
608	20231102	100100	505352400	27050	27050	27050	27050	6
609	20231102	100000	505190100	27050	27000	27050	26950	248
610	20231102	095900	498494750	27050	27000	27050	27000	33
611	20231102	095800	497603250	27000	26950	27000	26950	471
612	20231102	095700	484887000	27000	27000	27000	27000	212
613	20231102	095600	479163000	27000	26950	27000	26950	196
614	20231102	095500	473880000	26900	26950	26950	26900	174
615	20231102	095400	469195350	26950	26950	26950	26950	0
616	20231102	095300	469195350	26950	26950	26950	26950	2
617	20231102	095200	469141450	26900	26900	26900	26900	51
618	20231102	095100	467769550	26900	26850	26900	26850	77
619	20231102	095000	465698500	26900	26900	26900	26900	32
620	20231102	094900	464837700	26900	26900	26900	26900	108
621	20231102	094800	461932500	26850	26900	26900	26850	891
622	20231102	094700	437976550	26900	27000	27000	26900	348
623	20231102	094600	428597600	26950	26950	27000	26950	572
624	20231102	094500	413166850	26950	26900	26950	26900	284
625	20231102	094400	405513650	26900	26900	26900	26900	0
626	20231102	094300	405513650	26900	26900	26900	26900	183
627	20231102	094200	400590950	26850	26850	26900	26850	137
628	20231102	094100	396912450	26900	26900	26950	26900	726
629	20231102	094000	377383000	26900	26900	26900	26900	34
630	20231102	093900	376468400	26900	26900	26900	26900	0
631	20231102	093800	376468400	26900	26900	26900	26900	1
632	20231102	093700	376441500	26900	26850	26900	26850	614
633	20231102	093600	359933950	26850	26850	26850	26850	5
634	20231102	093500	359799700	26850	26800	26850	26800	379
635	20231102	093400	349627650	26800	26800	26800	26750	60
636	20231102	093300	348019800	26800	26800	26800	26800	38
637	20231102	093200	347001400	26800	26800	26800	26800	48
638	20231102	093100	345715000	26800	26800	26800	26800	62
639	20231102	093000	344053400	26800	26800	26800	26800	221
640	20231102	092900	338130600	26800	26850	26850	26800	485
641	20231102	092800	325130800	26850	26850	26850	26850	94
642	20231102	092700	322606900	26900	26900	26900	26900	11
643	20231102	092600	322311000	26850	26850	26850	26850	134
644	20231102	092500	318713100	26800	26850	26850	26800	344
645	20231102	092400	309483050	26850	26900	26900	26850	321
646	20231102	092300	300853200	26900	26850	26900	26850	149
647	20231102	092200	296851800	26850	26900	26950	26850	630
648	20231102	092100	279910800	26900	26900	27000	26900	3196
649	20231102	092000	193741900	26900	26850	26900	26850	44
650	20231102	091900	192560350	26850	26900	26900	26850	125
651	20231102	091800	189202500	26850	26850	26850	26850	255
652	20231102	091700	182355750	26850	26800	26850	26800	424
653	20231102	091600	170992500	26750	26800	26800	26750	117
654	20231102	091500	167857250	26800	26800	26800	26800	53
655	20231102	091400	166436850	26800	26800	26800	26800	241
656	20231102	091300	159978050	26850	26800	26850	26800	196
657	20231102	091200	154720250	26800	26800	26800	26800	408
658	20231102	091100	143785850	26800	26800	26800	26800	101
659	20231102	091000	141079050	26800	26800	26800	26800	0
660	20231102	090900	141079050	26800	26900	26900	26800	1047
661	20231102	090800	113016050	26800	26850	26900	26800	608
662	20231102	090700	96704950	26850	26850	26850	26850	44
663	20231102	090600	95523550	26900	26850	26900	26850	54
664	20231102	090500	94071150	26850	26850	26850	26850	3
665	20231102	090400	93990600	26900	26850	26900	26800	899
666	20231102	090300	69855400	26850	26850	26850	26800	40
667	20231102	090200	68782000	26850	26750	26900	26750	350
668	20231102	090100	59398000	26800	26850	26900	26750	572
669	20231102	090000	44033900	26900	26750	26950	26750	1641