KissMeData/417860/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212400	437304950	21250	21250	21250	21250	1354
3	20231102	212300	437304950	21250	21250	21250	21250	0
4	20231102	212200	437304950	21250	21250	21250	21250	0
5	20231102	212100	437304950	21250	21250	21250	21250	0
6	20231102	212000	437304950	21250	21250	21250	21250	0
7	20231102	211900	437304950	21250	21250	21250	21250	0
8	20231102	211800	437304950	21250	21250	21250	21250	0
9	20231102	211700	437304950	21250	21250	21250	21250	0
10	20231102	211600	437304950	21250	21250	21250	21250	0
11	20231102	211500	437304950	21250	21250	21250	21250	0
12	20231102	211400	437304950	21250	21250	21250	21250	0
13	20231102	211300	437304950	21250	21250	21250	21250	0
14	20231102	211200	437304950	21250	21250	21250	21250	0
15	20231102	211100	437304950	21250	21250	21250	21250	0
16	20231102	211000	437304950	21250	21250	21250	21250	0
17	20231102	210900	437304950	21250	21250	21250	21250	0
18	20231102	210800	437304950	21250	21250	21250	21250	0
19	20231102	210700	437304950	21250	21250	21250	21250	0
20	20231102	210600	437304950	21250	21250	21250	21250	0
21	20231102	210500	437304950	21250	21250	21250	21250	0
22	20231102	210400	437304950	21250	21250	21250	21250	0
23	20231102	210300	437304950	21250	21250	21250	21250	0
24	20231102	210200	437304950	21250	21250	21250	21250	0
25	20231102	210100	437304950	21250	21250	21250	21250	0
26	20231102	210000	437304950	21250	21250	21250	21250	0
27	20231102	205900	437304950	21250	21250	21250	21250	0
28	20231102	205800	437304950	21250	21250	21250	21250	0
29	20231102	205700	437304950	21250	21250	21250	21250	0
30	20231102	205600	437304950	21250	21250	21250	21250	0
31	20231102	205500	437304950	21250	21250	21250	21250	0
32	20231102	205400	437304950	21250	21250	21250	21250	1354
33	20231102	205300	437304950	21250	21250	21250	21250	0
34	20231102	205200	437304950	21250	21250	21250	21250	0
35	20231102	205100	437304950	21250	21250	21250	21250	0
36	20231102	205000	437304950	21250	21250	21250	21250	0
37	20231102	204900	437304950	21250	21250	21250	21250	0
38	20231102	204800	437304950	21250	21250	21250	21250	0
39	20231102	204700	437304950	21250	21250	21250	21250	0
40	20231102	204600	437304950	21250	21250	21250	21250	0
41	20231102	204500	437304950	21250	21250	21250	21250	0
42	20231102	204400	437304950	21250	21250	21250	21250	0
43	20231102	204300	437304950	21250	21250	21250	21250	0
44	20231102	204200	437304950	21250	21250	21250	21250	0
45	20231102	204100	437304950	21250	21250	21250	21250	0
46	20231102	204000	437304950	21250	21250	21250	21250	0
47	20231102	203900	437304950	21250	21250	21250	21250	0
48	20231102	203800	437304950	21250	21250	21250	21250	0
49	20231102	203700	437304950	21250	21250	21250	21250	0
50	20231102	203600	437304950	21250	21250	21250	21250	0
51	20231102	203500	437304950	21250	21250	21250	21250	0
52	20231102	203400	437304950	21250	21250	21250	21250	0
53	20231102	203300	437304950	21250	21250	21250	21250	0
54	20231102	203200	437304950	21250	21250	21250	21250	0
55	20231102	203100	437304950	21250	21250	21250	21250	0
56	20231102	203000	437304950	21250	21250	21250	21250	0
57	20231102	202900	437304950	21250	21250	21250	21250	0
58	20231102	202800	437304950	21250	21250	21250	21250	0
59	20231102	202700	437304950	21250	21250	21250	21250	0
60	20231102	202600	437304950	21250	21250	21250	21250	0
61	20231102	202500	437304950	21250	21250	21250	21250	0
62	20231102	202400	437304950	21250	21250	21250	21250	1354
63	20231102	202300	437304950	21250	21250	21250	21250	0
64	20231102	202200	437304950	21250	21250	21250	21250	0
65	20231102	202100	437304950	21250	21250	21250	21250	0
66	20231102	202000	437304950	21250	21250	21250	21250	0
67	20231102	201900	437304950	21250	21250	21250	21250	0
68	20231102	201800	437304950	21250	21250	21250	21250	0
69	20231102	201700	437304950	21250	21250	21250	21250	0
70	20231102	201600	437304950	21250	21250	21250	21250	0
71	20231102	201500	437304950	21250	21250	21250	21250	0
72	20231102	201400	437304950	21250	21250	21250	21250	0
73	20231102	201300	437304950	21250	21250	21250	21250	0
74	20231102	201200	437304950	21250	21250	21250	21250	0
75	20231102	201100	437304950	21250	21250	21250	21250	0
76	20231102	201000	437304950	21250	21250	21250	21250	0
77	20231102	200900	437304950	21250	21250	21250	21250	0
78	20231102	200800	437304950	21250	21250	21250	21250	0
79	20231102	200700	437304950	21250	21250	21250	21250	0
80	20231102	200600	437304950	21250	21250	21250	21250	0
81	20231102	200500	437304950	21250	21250	21250	21250	0
82	20231102	200400	437304950	21250	21250	21250	21250	0
83	20231102	200300	437304950	21250	21250	21250	21250	0
84	20231102	200200	437304950	21250	21250	21250	21250	0
85	20231102	200100	437304950	21250	21250	21250	21250	0
86	20231102	200000	437304950	21250	21250	21250	21250	0
87	20231102	195900	437304950	21250	21250	21250	21250	0
88	20231102	195800	437304950	21250	21250	21250	21250	0
89	20231102	195700	437304950	21250	21250	21250	21250	0
90	20231102	195600	437304950	21250	21250	21250	21250	0
91	20231102	195500	437304950	21250	21250	21250	21250	0
92	20231102	195400	437304950	21250	21250	21250	21250	1354
93	20231102	195300	437304950	21250	21250	21250	21250	0
94	20231102	195200	437304950	21250	21250	21250	21250	0
95	20231102	195100	437304950	21250	21250	21250	21250	0
96	20231102	195000	437304950	21250	21250	21250	21250	0
97	20231102	194900	437304950	21250	21250	21250	21250	0
98	20231102	194800	437304950	21250	21250	21250	21250	0
99	20231102	194700	437304950	21250	21250	21250	21250	0
100	20231102	194600	437304950	21250	21250	21250	21250	0
101	20231102	194500	437304950	21250	21250	21250	21250	0
102	20231102	194400	437304950	21250	21250	21250	21250	0
103	20231102	194300	437304950	21250	21250	21250	21250	0
104	20231102	194200	437304950	21250	21250	21250	21250	0
105	20231102	194100	437304950	21250	21250	21250	21250	0
106	20231102	194000	437304950	21250	21250	21250	21250	0
107	20231102	193900	437304950	21250	21250	21250	21250	0
108	20231102	193800	437304950	21250	21250	21250	21250	0
109	20231102	193700	437304950	21250	21250	21250	21250	0
110	20231102	193600	437304950	21250	21250	21250	21250	0
111	20231102	193500	437304950	21250	21250	21250	21250	0
112	20231102	193400	437304950	21250	21250	21250	21250	0
113	20231102	193300	437304950	21250	21250	21250	21250	0
114	20231102	193200	437304950	21250	21250	21250	21250	0
115	20231102	193100	437304950	21250	21250	21250	21250	0
116	20231102	193000	437304950	21250	21250	21250	21250	0
117	20231102	192900	437304950	21250	21250	21250	21250	0
118	20231102	192800	437304950	21250	21250	21250	21250	0
119	20231102	192700	437304950	21250	21250	21250	21250	0
120	20231102	192600	437304950	21250	21250	21250	21250	0
121	20231102	192500	437304950	21250	21250	21250	21250	0
122	20231102	192400	437304950	21250	21250	21250	21250	1354
123	20231102	192300	437304950	21250	21250	21250	21250	0
124	20231102	192200	437304950	21250	21250	21250	21250	0
125	20231102	192100	437304950	21250	21250	21250	21250	0
126	20231102	192000	437304950	21250	21250	21250	21250	0
127	20231102	191900	437304950	21250	21250	21250	21250	0
128	20231102	191800	437304950	21250	21250	21250	21250	0
129	20231102	191700	437304950	21250	21250	21250	21250	0
130	20231102	191600	437304950	21250	21250	21250	21250	0
131	20231102	191500	437304950	21250	21250	21250	21250	0
132	20231102	191400	437304950	21250	21250	21250	21250	0
133	20231102	191300	437304950	21250	21250	21250	21250	0
134	20231102	191200	437304950	21250	21250	21250	21250	0
135	20231102	191100	437304950	21250	21250	21250	21250	0
136	20231102	191000	437304950	21250	21250	21250	21250	0
137	20231102	190900	437304950	21250	21250	21250	21250	0
138	20231102	190800	437304950	21250	21250	21250	21250	0
139	20231102	190700	437304950	21250	21250	21250	21250	0
140	20231102	190600	437304950	21250	21250	21250	21250	0
141	20231102	190500	437304950	21250	21250	21250	21250	0
142	20231102	190400	437304950	21250	21250	21250	21250	0
143	20231102	190300	437304950	21250	21250	21250	21250	0
144	20231102	190200	437304950	21250	21250	21250	21250	0
145	20231102	190100	437304950	21250	21250	21250	21250	0
146	20231102	190000	437304950	21250	21250	21250	21250	0
147	20231102	185900	437304950	21250	21250	21250	21250	0
148	20231102	185800	437304950	21250	21250	21250	21250	0
149	20231102	185700	437304950	21250	21250	21250	21250	0
150	20231102	185600	437304950	21250	21250	21250	21250	0
151	20231102	185500	437304950	21250	21250	21250	21250	0
152	20231102	185400	437304950	21250	21250	21250	21250	1354
153	20231102	185300	437304950	21250	21250	21250	21250	0
154	20231102	185200	437304950	21250	21250	21250	21250	0
155	20231102	185100	437304950	21250	21250	21250	21250	0
156	20231102	185000	437304950	21250	21250	21250	21250	0
157	20231102	184900	437304950	21250	21250	21250	21250	0
158	20231102	184800	437304950	21250	21250	21250	21250	0
159	20231102	184700	437304950	21250	21250	21250	21250	0
160	20231102	184600	437304950	21250	21250	21250	21250	0
161	20231102	184500	437304950	21250	21250	21250	21250	0
162	20231102	184400	437304950	21250	21250	21250	21250	0
163	20231102	184300	437304950	21250	21250	21250	21250	0
164	20231102	184200	437304950	21250	21250	21250	21250	0
165	20231102	184100	437304950	21250	21250	21250	21250	0
166	20231102	184000	437304950	21250	21250	21250	21250	0
167	20231102	183900	437304950	21250	21250	21250	21250	0
168	20231102	183800	437304950	21250	21250	21250	21250	0
169	20231102	183700	437304950	21250	21250	21250	21250	0
170	20231102	183600	437304950	21250	21250	21250	21250	0
171	20231102	183500	437304950	21250	21250	21250	21250	0
172	20231102	183400	437304950	21250	21250	21250	21250	0
173	20231102	183300	437304950	21250	21250	21250	21250	0
174	20231102	183200	437304950	21250	21250	21250	21250	0
175	20231102	183100	437304950	21250	21250	21250	21250	0
176	20231102	183000	437304950	21250	21250	21250	21250	0
177	20231102	182900	437304950	21250	21250	21250	21250	0
178	20231102	182800	437304950	21250	21250	21250	21250	0
179	20231102	182700	437304950	21250	21250	21250	21250	0
180	20231102	182600	437304950	21250	21250	21250	21250	0
181	20231102	182500	437304950	21250	21250	21250	21250	0
182	20231102	182400	437304950	21250	21250	21250	21250	1354
183	20231102	182300	437304950	21250	21250	21250	21250	0
184	20231102	182200	437304950	21250	21250	21250	21250	0
185	20231102	182100	437304950	21250	21250	21250	21250	0
186	20231102	182000	437304950	21250	21250	21250	21250	0
187	20231102	181900	437304950	21250	21250	21250	21250	0
188	20231102	181800	437304950	21250	21250	21250	21250	0
189	20231102	181700	437304950	21250	21250	21250	21250	0
190	20231102	181600	437304950	21250	21250	21250	21250	0
191	20231102	181500	437304950	21250	21250	21250	21250	0
192	20231102	181400	437304950	21250	21250	21250	21250	0
193	20231102	181300	437304950	21250	21250	21250	21250	0
194	20231102	181200	437304950	21250	21250	21250	21250	0
195	20231102	181100	437304950	21250	21250	21250	21250	0
196	20231102	181000	437304950	21250	21250	21250	21250	0
197	20231102	180900	437304950	21250	21250	21250	21250	0
198	20231102	180800	437304950	21250	21250	21250	21250	0
199	20231102	180700	437304950	21250	21250	21250	21250	0
200	20231102	180600	437304950	21250	21250	21250	21250	0
201	20231102	180500	437304950	21250	21250	21250	21250	0
202	20231102	180400	437304950	21250	21250	21250	21250	0
203	20231102	180300	437304950	21250	21250	21250	21250	0
204	20231102	180200	437304950	21250	21250	21250	21250	0
205	20231102	180100	437304950	21250	21250	21250	21250	0
206	20231102	180000	437304950	21250	21250	21250	21250	0
207	20231102	175900	437304950	21250	21250	21250	21250	0
208	20231102	175800	437304950	21250	21250	21250	21250	0
209	20231102	175700	437304950	21250	21250	21250	21250	0
210	20231102	175600	437304950	21250	21250	21250	21250	0
211	20231102	175500	437304950	21250	21250	21250	21250	0
212	20231102	175400	437304950	21250	21250	21250	21250	1354
213	20231102	175300	437304950	21250	21250	21250	21250	0
214	20231102	175200	437304950	21250	21250	21250	21250	0
215	20231102	175100	437304950	21250	21250	21250	21250	0
216	20231102	175000	437304950	21250	21250	21250	21250	0
217	20231102	174900	437304950	21250	21250	21250	21250	0
218	20231102	174800	437304950	21250	21250	21250	21250	0
219	20231102	174700	437304950	21250	21250	21250	21250	0
220	20231102	174600	437304950	21250	21250	21250	21250	0
221	20231102	174500	437304950	21250	21250	21250	21250	0
222	20231102	174400	437304950	21250	21250	21250	21250	0
223	20231102	174300	437304950	21250	21250	21250	21250	0
224	20231102	174200	437304950	21250	21250	21250	21250	0
225	20231102	174100	437304950	21250	21250	21250	21250	0
226	20231102	174000	437304950	21250	21250	21250	21250	0
227	20231102	173900	437304950	21250	21250	21250	21250	0
228	20231102	173800	437304950	21250	21250	21250	21250	0
229	20231102	173700	437304950	21250	21250	21250	21250	0
230	20231102	173600	437304950	21250	21250	21250	21250	0
231	20231102	173500	437304950	21250	21250	21250	21250	0
232	20231102	173400	437304950	21250	21250	21250	21250	0
233	20231102	173300	437304950	21250	21250	21250	21250	0
234	20231102	173200	437304950	21250	21250	21250	21250	0
235	20231102	173100	437304950	21250	21250	21250	21250	0
236	20231102	173000	437304950	21250	21250	21250	21250	0
237	20231102	172900	437304950	21250	21250	21250	21250	0
238	20231102	172800	437304950	21250	21250	21250	21250	0
239	20231102	172700	437304950	21250	21250	21250	21250	0
240	20231102	172600	437304950	21250	21250	21250	21250	0
241	20231102	172500	437304950	21250	21250	21250	21250	0
242	20231102	172400	437304950	21250	21250	21250	21250	1354
243	20231102	172300	437304950	21250	21250	21250	21250	0
244	20231102	172200	437304950	21250	21250	21250	21250	0
245	20231102	172100	437304950	21250	21250	21250	21250	0
246	20231102	172000	437304950	21250	21250	21250	21250	0
247	20231102	171900	437304950	21250	21250	21250	21250	0
248	20231102	171800	437304950	21250	21250	21250	21250	0
249	20231102	171700	437304950	21250	21250	21250	21250	0
250	20231102	171600	437304950	21250	21250	21250	21250	0
251	20231102	171500	437304950	21250	21250	21250	21250	0
252	20231102	171400	437304950	21250	21250	21250	21250	0
253	20231102	171300	437304950	21250	21250	21250	21250	0
254	20231102	171200	437304950	21250	21250	21250	21250	0
255	20231102	171100	437304950	21250	21250	21250	21250	0
256	20231102	171000	437304950	21250	21250	21250	21250	0
257	20231102	170900	437304950	21250	21250	21250	21250	0
258	20231102	170800	437304950	21250	21250	21250	21250	0
259	20231102	170700	437304950	21250	21250	21250	21250	0
260	20231102	170600	437304950	21250	21250	21250	21250	0
261	20231102	170500	437304950	21250	21250	21250	21250	0
262	20231102	170400	437304950	21250	21250	21250	21250	0
263	20231102	170300	437304950	21250	21250	21250	21250	0
264	20231102	170200	437304950	21250	21250	21250	21250	0
265	20231102	170100	437304950	21250	21250	21250	21250	0
266	20231102	170000	437304950	21250	21250	21250	21250	0
267	20231102	165900	437304950	21250	21250	21250	21250	0
268	20231102	165800	437304950	21250	21250	21250	21250	0
269	20231102	165700	437304950	21250	21250	21250	21250	0
270	20231102	165600	437304950	21250	21250	21250	21250	0
271	20231102	165500	437304950	21250	21250	21250	21250	0
272	20231102	165400	437304950	21250	21250	21250	21250	1354
273	20231102	165300	437304950	21250	21250	21250	21250	0
274	20231102	165200	437304950	21250	21250	21250	21250	0
275	20231102	165100	437304950	21250	21250	21250	21250	0
276	20231102	165000	437304950	21250	21250	21250	21250	0
277	20231102	164900	437304950	21250	21250	21250	21250	0
278	20231102	164800	437304950	21250	21250	21250	21250	0
279	20231102	164700	437304950	21250	21250	21250	21250	0
280	20231102	164600	437304950	21250	21250	21250	21250	0
281	20231102	164500	437304950	21250	21250	21250	21250	0
282	20231102	164400	437304950	21250	21250	21250	21250	0
283	20231102	164300	437304950	21250	21250	21250	21250	0
284	20231102	164200	437304950	21250	21250	21250	21250	0
285	20231102	164100	437304950	21250	21250	21250	21250	0
286	20231102	164000	437304950	21250	21250	21250	21250	0
287	20231102	163900	437304950	21250	21250	21250	21250	0
288	20231102	163800	437304950	21250	21250	21250	21250	0
289	20231102	163700	437304950	21250	21250	21250	21250	0
290	20231102	163600	437304950	21250	21250	21250	21250	0
291	20231102	163500	437304950	21250	21250	21250	21250	0
292	20231102	163400	437304950	21250	21250	21250	21250	0
293	20231102	163300	437304950	21250	21250	21250	21250	0
294	20231102	163200	437304950	21250	21250	21250	21250	0
295	20231102	163100	437304950	21250	21250	21250	21250	0
296	20231102	163000	437304950	21250	21250	21250	21250	0
297	20231102	162900	437304950	21250	21250	21250	21250	0
298	20231102	162800	437304950	21250	21250	21250	21250	0
299	20231102	162700	437304950	21250	21250	21250	21250	0
300	20231102	162600	437304950	21250	21250	21250	21250	0
301	20231102	162500	437304950	21250	21250	21250	21250	0
302	20231102	162400	437304950	21250	21250	21250	21250	1354
303	20231102	162300	437304950	21250	21250	21250	21250	0
304	20231102	162200	437304950	21250	21250	21250	21250	0
305	20231102	162100	437304950	21250	21250	21250	21250	0
306	20231102	162000	437304950	21250	21250	21250	21250	0
307	20231102	161900	437304950	21250	21250	21250	21250	0
308	20231102	161800	437304950	21250	21250	21250	21250	0
309	20231102	161700	437304950	21250	21250	21250	21250	0
310	20231102	161600	437304950	21250	21250	21250	21250	0
311	20231102	161500	437304950	21250	21250	21250	21250	0
312	20231102	161400	437304950	21250	21250	21250	21250	0
313	20231102	161300	437304950	21250	21250	21250	21250	0
314	20231102	161200	437304950	21250	21250	21250	21250	0
315	20231102	161100	437304950	21250	21250	21250	21250	0
316	20231102	161000	437304950	21250	21250	21250	21250	0
317	20231102	160900	437304950	21250	21250	21250	21250	0
318	20231102	160800	437304950	21250	21250	21250	21250	0
319	20231102	160700	437304950	21250	21250	21250	21250	0
320	20231102	160600	437304950	21250	21250	21250	21250	0
321	20231102	160500	437304950	21250	21250	21250	21250	0
322	20231102	160400	437304950	21250	21250	21250	21250	0
323	20231102	160300	437304950	21250	21250	21250	21250	0
324	20231102	160200	437304950	21250	21250	21250	21250	0
325	20231102	160100	437304950	21250	21250	21250	21250	0
326	20231102	160000	437304950	21250	21250	21250	21250	0
327	20231102	155900	437304950	21250	21250	21250	21250	0
328	20231102	155800	437304950	21250	21250	21250	21250	0
329	20231102	155700	437304950	21250	21250	21250	21250	0
330	20231102	155600	437304950	21250	21250	21250	21250	0
331	20231102	155500	437304950	21250	21250	21250	21250	0
332	20231102	155400	437304950	21250	21250	21250	21250	1354
333	20231102	155300	437304950	21250	21250	21250	21250	0
334	20231102	155200	437304950	21250	21250	21250	21250	0
335	20231102	155100	437304950	21250	21250	21250	21250	0
336	20231102	155000	437304950	21250	21250	21250	21250	0
337	20231102	154900	437304950	21250	21250	21250	21250	0
338	20231102	154800	437304950	21250	21250	21250	21250	0
339	20231102	154700	437304950	21250	21250	21250	21250	0
340	20231102	154600	437304950	21250	21250	21250	21250	0
341	20231102	154500	437304950	21250	21250	21250	21250	0
342	20231102	154400	437304950	21250	21250	21250	21250	0
343	20231102	154300	437304950	21250	21250	21250	21250	0
344	20231102	154200	437304950	21250	21250	21250	21250	0
345	20231102	154100	437304950	21250	21250	21250	21250	0
346	20231102	154000	437304950	21250	21250	21250	21250	0
347	20231102	153900	437304950	21250	21250	21250	21250	0
348	20231102	153800	437304950	21250	21250	21250	21250	0
349	20231102	153700	437304950	21250	21250	21250	21250	0
350	20231102	153600	437304950	21250	21250	21250	21250	0
351	20231102	153500	437304950	21250	21250	21250	21250	0
352	20231102	153400	437304950	21250	21250	21250	21250	0
353	20231102	153300	437304950	21250	21250	21250	21250	0
354	20231102	153200	437304950	21250	21250	21250	21250	0
355	20231102	153100	437304950	21250	21250	21250	21250	0
356	20231102	153000	437304950	21250	21250	21250	21250	1354
357	20231102	152900	408532450	21450	21450	21450	21450	0
358	20231102	152800	408532450	21450	21450	21450	21450	0
359	20231102	152700	408532450	21450	21450	21450	21450	0
360	20231102	152600	408532450	21450	21450	21450	21450	0
361	20231102	152500	408532450	21450	21450	21450	21450	0
362	20231102	152400	408532450	21450	21450	21450	21450	0
363	20231102	152300	408532450	21450	21450	21450	21450	0
364	20231102	152200	408532450	21450	21450	21450	21450	0
365	20231102	152100	408532450	21450	21450	21450	21450	0
366	20231102	152000	408532450	21450	21450	21450	21450	0
367	20231102	151900	408532450	21450	21450	21450	21450	22
368	20231102	151800	408060550	21450	21450	21450	21450	22
369	20231102	151700	407588650	21450	21450	21450	21450	47
370	20231102	151600	406580500	21450	21400	21450	21400	12
371	20231102	151500	406323200	21450	21400	21450	21350	35
372	20231102	151400	405573900	21400	21350	21400	21350	24
373	20231102	151300	405060800	21400	21400	21450	21350	50
374	20231102	151200	403989950	21400	21400	21400	21350	23
375	20231102	151100	403498000	21400	21300	21450	21300	19
376	20231102	151000	403091650	21300	21350	21400	21300	29
377	20231102	150900	402472600	21350	21350	21350	21350	16
378	20231102	150800	402131000	21450	21300	21450	21300	28
379	20231102	150700	401533350	21350	21300	21350	21300	44
380	20231102	150600	400594200	21300	21350	21400	21300	24
381	20231102	150500	400081550	21350	21350	21350	21350	15
382	20231102	150400	399761300	21350	21350	21350	21350	15
383	20231102	150300	399441050	21400	21300	21400	21300	45
384	20231102	150200	398480450	21300	21300	21300	21300	173
385	20231102	150100	394795550	21300	21300	21350	21300	27
386	20231102	150000	394220350	21350	21400	21400	21350	19
387	20231102	145900	393813850	21400	21400	21400	21400	5
388	20231102	145800	393706850	21400	21400	21400	21350	33
389	20231102	145700	393000900	21450	21300	21450	21300	15
390	20231102	145600	392680650	21300	21300	21300	21300	20
391	20231102	145500	392254650	21300	21350	21350	21300	132
392	20231102	145400	389440000	21350	21350	21350	21350	39
393	20231102	145300	388607350	21350	21350	21350	21350	9
394	20231102	145200	388415200	21350	21350	21350	21350	10
395	20231102	145100	388201700	21350	21350	21350	21350	25
396	20231102	145000	387667950	21350	21350	21400	21350	20
397	20231102	144900	387240700	21350	21350	21350	21350	15
398	20231102	144800	386920450	21350	21350	21350	21350	10
399	20231102	144700	386706950	21350	21350	21350	21350	5
400	20231102	144600	386600200	21350	21350	21350	21350	15
401	20231102	144500	386279950	21400	21400	21400	21400	0
402	20231102	144400	386279950	21400	21400	21400	21400	87
403	20231102	144300	384418150	21300	21300	21300	21300	55
404	20231102	144200	383246650	21300	21300	21300	21300	13
405	20231102	144100	382969750	21300	21300	21300	21300	0
406	20231102	144000	382969750	21300	21300	21300	21300	0
407	20231102	143900	382969750	21300	21300	21300	21300	0
408	20231102	143800	382969750	21300	21300	21300	21300	15
409	20231102	143700	382650250	21450	21450	21450	21450	0
410	20231102	143600	382650250	21450	21450	21450	21450	1
411	20231102	143500	382628800	21450	21300	21450	21300	18
412	20231102	143400	382244950	21300	21300	21300	21300	8
413	20231102	143300	382074550	21300	21300	21300	21300	13
414	20231102	143200	381797650	21400	21400	21400	21400	1
415	20231102	143100	381776250	21350	21350	21350	21350	0
416	20231102	143000	381776250	21350	21350	21350	21350	14
417	20231102	142900	381477350	21350	21400	21400	21350	36
418	20231102	142800	380708700	21400	21400	21400	21400	0
419	20231102	142700	380708700	21400	21400	21400	21400	20
420	20231102	142600	380280700	21350	21400	21400	21350	37
421	20231102	142500	379489400	21350	21350	21350	21350	0
422	20231102	142400	379489400	21350	21350	21350	21350	0
423	20231102	142300	379489400	21350	21350	21350	21350	50
424	20231102	142200	378421900	21500	21500	21500	21500	320
425	20231102	142100	371541900	21500	21500	21500	21500	180
426	20231102	142000	367671900	21450	21450	21450	21450	30
427	20231102	141900	367028400	21350	21350	21350	21350	0
428	20231102	141800	367028400	21350	21350	21350	21350	0
429	20231102	141700	367028400	21350	21350	21350	21350	15
430	20231102	141600	366708150	21350	21350	21350	21350	0
431	20231102	141500	366708150	21350	21350	21350	21350	0
432	20231102	141400	366708150	21350	21350	21350	21350	0
433	20231102	141300	366708150	21350	21350	21350	21350	14
434	20231102	141200	366409250	21450	21400	21450	21400	5
435	20231102	141100	366302200	21400	21400	21400	21400	50
436	20231102	141000	365232200	21400	21400	21400	21400	0
437	20231102	140900	365232200	21400	21400	21400	21400	0
438	20231102	140800	365232200	21400	21400	21400	21400	24
439	20231102	140700	364718600	21400	21400	21400	21400	0
440	20231102	140600	364718600	21400	21400	21400	21400	0
441	20231102	140500	364718600	21400	21400	21400	21400	0
442	20231102	140400	364718600	21400	21400	21400	21400	0
443	20231102	140300	364718600	21400	21400	21400	21400	0
444	20231102	140200	364718600	21400	21400	21400	21400	10
445	20231102	140100	364504600	21400	21400	21400	21400	0
446	20231102	140000	364504600	21400	21400	21400	21400	0
447	20231102	135900	364504600	21400	21400	21400	21400	0
448	20231102	135800	364504600	21400	21400	21400	21400	288
449	20231102	135700	358341400	21350	21350	21350	21350	100
450	20231102	135600	356206400	21350	21350	21350	21350	0
451	20231102	135500	356206400	21350	21350	21350	21350	0
452	20231102	135400	356206400	21350	21350	21350	21350	0
453	20231102	135300	356206400	21350	21350	21350	21350	0
454	20231102	135200	356206400	21350	21350	21350	21350	32
455	20231102	135100	355523200	21350	21400	21400	21350	78
456	20231102	135000	353856550	21400	21400	21400	21400	4
457	20231102	134900	353770950	21400	21400	21400	21400	0
458	20231102	134800	353770950	21400	21400	21400	21400	300
459	20231102	134700	347350950	21400	21450	21450	21400	7
460	20231102	134600	347201100	21400	21400	21400	21400	0
461	20231102	134500	347201100	21400	21400	21400	21400	0
462	20231102	134400	347201100	21400	21400	21400	21400	0
463	20231102	134300	347201100	21400	21400	21500	21350	609
464	20231102	134200	334168500	21400	21400	21400	21400	49
465	20231102	134100	333119900	21450	21450	21450	21450	0
466	20231102	134000	333119900	21450	21450	21450	21450	0
467	20231102	133900	333119900	21450	21450	21450	21450	0
468	20231102	133800	333119900	21450	21450	21450	21450	0
469	20231102	133700	333119900	21450	21450	21450	21450	0
470	20231102	133600	333119900	21450	21450	21450	21450	0
471	20231102	133500	333119900	21450	21450	21450	21450	61
472	20231102	133400	331811450	21450	21450	21450	21450	0
473	20231102	133300	331811450	21450	21450	21450	21450	0
474	20231102	133200	331811450	21450	21450	21450	21450	0
475	20231102	133100	331811450	21450	21450	21450	21450	0
476	20231102	133000	331811450	21450	21450	21450	21450	31
477	20231102	132900	331146500	21400	21400	21400	21400	15
478	20231102	132800	330825500	21400	21400	21400	21400	0
479	20231102	132700	330825500	21400	21400	21400	21400	5
480	20231102	132600	330718500	21400	21400	21400	21400	18
481	20231102	132500	330333300	21450	21450	21450	21450	0
482	20231102	132400	330333300	21450	21450	21450	21450	0
483	20231102	132300	330333300	21450	21400	21450	21400	53
484	20231102	132200	329197150	21550	21550	21550	21550	32
485	20231102	132100	328507550	21550	21550	21550	21550	19
486	20231102	132000	328098100	21550	21550	21550	21550	14
487	20231102	131900	327796400	21600	21600	21600	21600	6
488	20231102	131800	327666800	21600	21600	21600	21600	30
489	20231102	131700	327018800	21600	21600	21600	21600	0
490	20231102	131600	327018800	21600	21600	21600	21600	0
491	20231102	131500	327018800	21600	21600	21600	21600	40
492	20231102	131400	326154800	21650	21650	21650	21650	3
493	20231102	131300	326089850	21600	21600	21600	21600	0
494	20231102	131200	326089850	21600	21600	21600	21600	14
495	20231102	131100	325787450	21600	21600	21600	21600	0
496	20231102	131000	325787450	21600	21600	21600	21600	17
497	20231102	130900	325420250	21600	21600	21650	21600	42
498	20231102	130800	324511900	21600	21600	21600	21600	107
499	20231102	130700	322200700	21650	21650	21650	21650	1
500	20231102	130600	322179050	21650	21650	21650	21650	3
501	20231102	130500	322114100	21600	21600	21600	21600	43
502	20231102	130400	321185300	21650	21650	21650	21650	11
503	20231102	130300	320947150	21650	21650	21650	21650	0
504	20231102	130200	320947150	21650	21650	21650	21650	4
505	20231102	130100	320860550	21650	21650	21650	21650	2
506	20231102	130000	320817250	21650	21650	21650	21650	54
507	20231102	125900	319648150	21650	21650	21650	21650	0
508	20231102	125800	319648150	21650	21600	21650	21600	72
509	20231102	125700	318090600	21650	21650	21650	21650	0
510	20231102	125600	318090600	21650	21650	21650	21650	0
511	20231102	125500	318090600	21650	21650	21650	21650	0
512	20231102	125400	318090600	21650	21650	21650	21650	0
513	20231102	125300	318090600	21650	21650	21650	21650	5
514	20231102	125200	317982350	21650	21650	21650	21650	49
515	20231102	125100	316921500	21600	21600	21600	21600	0
516	20231102	125000	316921500	21600	21650	21650	21600	27
517	20231102	124900	316338200	21600	21600	21600	21600	8
518	20231102	124800	316165400	21600	21600	21600	21600	17
519	20231102	124700	315798200	21650	21650	21650	21650	29
520	20231102	124600	315170350	21600	21600	21600	21600	8
521	20231102	124500	314997550	21650	21650	21650	21650	1
522	20231102	124400	314975900	21650	21650	21650	21650	80
523	20231102	124300	313243900	21600	21600	21600	21600	8
524	20231102	124200	313071100	21600	21600	21600	21600	17
525	20231102	124100	312703900	21650	21600	21650	21600	38
526	20231102	124000	311881850	21650	21650	21650	21650	0
527	20231102	123900	311881850	21650	21650	21650	21650	17
528	20231102	123800	311513800	21650	21650	21650	21650	20
529	20231102	123700	311080800	21700	21700	21700	21700	0
530	20231102	123600	311080800	21700	21700	21700	21700	43
531	20231102	123500	310147700	21700	21700	21700	21700	0
532	20231102	123400	310147700	21700	21700	21700	21700	0
533	20231102	123300	310147700	21700	21700	21700	21700	14
534	20231102	123200	309843900	21700	21700	21700	21700	0
535	20231102	123100	309843900	21700	21700	21700	21700	3
536	20231102	123000	309778800	21750	21750	21750	21750	0
537	20231102	122900	309778800	21750	21750	21750	21750	0
538	20231102	122800	309778800	21750	21750	21750	21750	0
539	20231102	122700	309778800	21750	21750	21750	21750	43
540	20231102	122600	308843550	21800	21700	21800	21700	199
541	20231102	122500	304510200	21800	21750	21800	21750	30
542	20231102	122400	303856250	21700	21750	21750	21700	103
543	20231102	122300	301621100	21700	21700	21700	21700	0
544	20231102	122200	301621100	21700	21700	21700	21700	0
545	20231102	122100	301621100	21700	21700	21700	21700	0
546	20231102	122000	301621100	21700	21750	21750	21700	53
547	20231102	121900	300468500	21700	21700	21750	21700	66
548	20231102	121800	299033800	21750	21550	21750	21550	1041
549	20231102	121700	276502900	21550	21600	21600	21550	88
550	20231102	121600	274602800	21500	21500	21500	21500	0
551	20231102	121500	274602800	21500	21500	21500	21500	0
552	20231102	121400	274602800	21500	21500	21500	21500	0
553	20231102	121300	274602800	21500	21500	21500	21500	0
554	20231102	121200	274602800	21500	21600	21600	21500	7
555	20231102	121100	274452100	21500	21500	21500	21500	0
556	20231102	121000	274452100	21500	21550	21550	21500	4
557	20231102	120900	274365950	21550	21550	21550	21550	2
558	20231102	120800	274322850	21550	21550	21550	21550	4
559	20231102	120700	274236650	21550	21550	21600	21550	72
560	20231102	120600	272681650	21500	21500	21500	21500	0
561	20231102	120500	272681650	21500	21500	21500	21500	0
562	20231102	120400	272681650	21500	21500	21500	21500	283
563	20231102	120300	266597150	21500	21500	21500	21500	2
564	20231102	120200	266554150	21500	21550	21550	21500	405
565	20231102	120100	257846100	21550	21550	21550	21550	0
566	20231102	120000	257846100	21550	21550	21550	21550	12
567	20231102	115900	257587500	21550	21550	21550	21550	19
568	20231102	115800	257178050	21500	21500	21500	21500	8
569	20231102	115700	257006050	21550	21550	21550	21550	0
570	20231102	115600	257006050	21550	21550	21550	21550	26
571	20231102	115500	256445750	21500	21500	21500	21500	25
572	20231102	115400	255908250	21500	21500	21500	21500	23
573	20231102	115300	255413750	21500	21500	21500	21500	0
574	20231102	115200	255413750	21500	21500	21500	21500	0
575	20231102	115100	255413750	21500	21500	21500	21500	0
576	20231102	115000	255413750	21500	21500	21500	21500	25
577	20231102	114900	254876250	21500	21500	21500	21500	31
578	20231102	114800	254209750	21500	21500	21500	21500	23
579	20231102	114700	253715250	21500	21500	21500	21500	25
580	20231102	114600	253177750	21500	21500	21500	21500	77
581	20231102	114500	251522250	21500	21500	21500	21500	47
582	20231102	114400	250511750	21500	21500	21500	21500	22
583	20231102	114300	250038750	21500	21500	21500	21500	10
584	20231102	114200	249823750	21500	21500	21500	21500	8
585	20231102	114100	249651750	21550	21550	21550	21550	0
586	20231102	114000	249651750	21550	21550	21550	21550	0
587	20231102	113900	249651750	21550	21550	21550	21550	217
588	20231102	113800	244975400	21550	21550	21550	21550	60
589	20231102	113700	243682400	21550	21550	21550	21550	8
590	20231102	113600	243510000	21550	21550	21550	21550	0
591	20231102	113500	243510000	21550	21550	21550	21550	22
592	20231102	113400	243035900	21550	21550	21550	21550	8
593	20231102	113300	242863500	21600	21600	21600	21600	0
594	20231102	113200	242863500	21600	21550	21600	21550	26
595	20231102	113100	242302300	21550	21550	21550	21550	0
596	20231102	113000	242302300	21550	21550	21550	21550	10
597	20231102	112900	242086800	21600	21600	21600	21600	0
598	20231102	112800	242086800	21600	21600	21600	21600	0
599	20231102	112700	242086800	21600	21600	21600	21600	10
600	20231102	112600	241870800	21600	21650	21650	21600	91
601	20231102	112500	239905150	21650	21600	21650	21600	78
602	20231102	112400	238216700	21600	21600	21600	21600	48
603	20231102	112300	237179900	21600	21600	21600	21600	69
604	20231102	112200	235689500	21600	21600	21600	21600	12
605	20231102	112100	235430300	21600	21600	21600	21600	4
606	20231102	112000	235343900	21650	21650	21650	21650	1
607	20231102	111900	235322250	21650	21650	21650	21650	95
608	20231102	111800	233265500	21600	21550	21600	21550	99
609	20231102	111700	231127500	21500	21500	21500	21500	18
610	20231102	111600	230740500	21550	21450	21550	21450	32
611	20231102	111500	230051600	21500	21450	21500	21450	126
612	20231102	111400	227347950	21500	21500	21500	21500	0
613	20231102	111300	227347950	21500	21500	21500	21500	26
614	20231102	111200	226788950	21400	21400	21400	21400	0
615	20231102	111100	226788950	21400	21400	21400	21400	0
616	20231102	111000	226788950	21400	21400	21400	21400	18
617	20231102	110900	226403750	21450	21500	21500	21450	71
618	20231102	110800	224880400	21500	21500	21500	21500	5
619	20231102	110700	224772900	21500	21500	21500	21500	1
620	20231102	110600	224751400	21500	21550	21550	21500	18
621	20231102	110500	224364350	21500	21550	21550	21500	33
622	20231102	110400	223653900	21550	21550	21550	21550	5
623	20231102	110300	223546150	21600	21600	21600	21600	0
624	20231102	110200	223546150	21600	21600	21600	21600	0
625	20231102	110100	223546150	21600	21600	21600	21600	2
626	20231102	110000	223502950	21600	21550	21600	21550	42
627	20231102	105900	222596600	21600	21600	21600	21600	0
628	20231102	105800	222596600	21600	21600	21600	21600	0
629	20231102	105700	222596600	21600	21600	21600	21600	1
630	20231102	105600	222575000	21600	21600	21600	21600	0
631	20231102	105500	222575000	21600	21600	21600	21600	9
632	20231102	105400	222380600	21550	21550	21550	21550	1
633	20231102	105300	222359050	21700	21550	21700	21550	128
634	20231102	105200	219590000	21550	21500	21550	21500	80
635	20231102	105100	217866250	21600	21600	21600	21600	0
636	20231102	105000	217866250	21600	21600	21600	21600	73
637	20231102	104900	216289450	21600	21550	21600	21550	74
638	20231102	104800	214693550	21500	21500	21500	21500	10
639	20231102	104700	214478550	21450	21450	21450	21450	0
640	20231102	104600	214478550	21450	21450	21450	21450	11
641	20231102	104500	214242600	21450	21600	21600	21450	2
642	20231102	104400	214199550	21600	21600	21600	21600	0
643	20231102	104300	214199550	21600	21550	21600	21450	50
644	20231102	104200	213123950	21600	21600	21600	21600	0
645	20231102	104100	213123950	21600	21600	21600	21600	3
646	20231102	104000	213059150	21600	21600	21600	21600	3
647	20231102	103900	212994350	21500	21550	21550	21500	135
648	20231102	103800	210085600	21550	21550	21550	21550	0
649	20231102	103700	210085600	21550	21500	21550	21500	29
650	20231102	103600	209461650	21450	21450	21450	21450	60
651	20231102	103500	208174650	21450	21450	21450	21450	41
652	20231102	103400	207295200	21450	21450	21450	21450	0
653	20231102	103300	207295200	21450	21550	21550	21450	471
654	20231102	103200	197169150	21500	21500	21500	21500	4
655	20231102	103100	197083150	21700	21700	21700	21700	0
656	20231102	103000	197083150	21700	21700	21700	21700	19
657	20231102	102900	196670850	21700	21700	21700	21700	197
658	20231102	102800	192395950	21700	21650	21700	21650	33
659	20231102	102700	191681350	21650	21700	21700	21650	298
660	20231102	102600	185228750	21700	21700	21700	21700	542
661	20231102	102500	173467350	21700	21600	21700	21600	68
662	20231102	102400	171994800	21600	21550	21600	21500	15
663	20231102	102300	171671750	21600	21600	21600	21600	310
664	20231102	102200	164975750	21600	21500	21600	21500	698
665	20231102	102100	149924000	21500	21500	21500	21500	66
666	20231102	102000	148505000	21500	21500	21500	21500	26
667	20231102	101900	147946000	21550	21550	21550	21550	35
668	20231102	101800	147191750	21550	21550	21600	21550	38
669	20231102	101700	146372800	21550	21550	21550	21550	18
670	20231102	101600	145984900	21500	21500	21500	21500	31
671	20231102	101500	145318400	21500	21450	21500	21450	14
672	20231102	101400	145017450	21500	21500	21500	21500	99
673	20231102	101300	142888950	21550	21550	21550	21550	27
674	20231102	101200	142307100	21550	21500	21550	21500	12
675	20231102	101100	142048550	21600	21450	21600	21450	409
676	20231102	101000	133249550	21450	21400	21500	21400	179
677	20231102	100900	129409750	21400	21350	21400	21350	178
678	20231102	100800	125601100	21350	21350	21350	21350	4
679	20231102	100700	125515700	21350	21350	21350	21350	2
680	20231102	100600	125473000	21350	21300	21350	21300	72
681	20231102	100500	123936300	21300	21300	21300	21300	12
682	20231102	100400	123680700	21300	21300	21300	21300	10
683	20231102	100300	123467700	21350	21350	21350	21350	0
684	20231102	100200	123467700	21350	21350	21350	21350	1
685	20231102	100100	123446350	21350	21350	21350	21350	2
686	20231102	100000	123403650	21350	21350	21350	21350	103
687	20231102	095900	121204600	21300	21300	21300	21300	0
688	20231102	095800	121204600	21300	21300	21300	21300	15
689	20231102	095700	120885100	21300	21300	21300	21300	120
690	20231102	095600	118329100	21250	21250	21250	21250	28
691	20231102	095500	117734100	21200	21200	21200	21200	1
692	20231102	095400	117712900	21200	21200	21200	21200	150
693	20231102	095300	114532900	21200	21200	21200	21200	0
694	20231102	095200	114532900	21200	21250	21250	21200	11
695	20231102	095100	114299200	21200	21200	21200	21200	1
696	20231102	095000	114278000	21200	21200	21200	21200	0
697	20231102	094900	114278000	21200	21200	21200	21200	0
698	20231102	094800	114278000	21200	21200	21200	21200	0
699	20231102	094700	114278000	21200	21200	21200	21200	0
700	20231102	094600	114278000	21200	21200	21200	21200	0
701	20231102	094500	114278000	21200	21200	21200	21200	10
702	20231102	094400	114066000	21200	21200	21200	21200	3
703	20231102	094300	114002400	21200	21200	21200	21200	0
704	20231102	094200	114002400	21200	21200	21200	21200	0
705	20231102	094100	114002400	21200	21200	21200	21200	131
706	20231102	094000	111225200	21200	21200	21200	21200	16
707	20231102	093900	110886000	21300	21300	21300	21300	0
708	20231102	093800	110886000	21300	21200	21300	21200	155
709	20231102	093700	107588400	21100	21100	21100	21100	0
710	20231102	093600	107588400	21100	21100	21100	21100	63
711	20231102	093500	106259100	21150	21050	21150	21050	40
712	20231102	093400	105415100	21150	21100	21200	20950	108
713	20231102	093300	103129050	21100	21100	21100	21100	0
714	20231102	093200	103129050	21100	21100	21100	21100	5
715	20231102	093100	103023550	21050	21000	21050	21000	3
716	20231102	093000	102960500	21000	21050	21050	21000	111
717	20231102	092900	100628750	21050	21150	21200	21050	341
718	20231102	092800	93421950	21100	21100	21100	21100	11
719	20231102	092700	93189850	21150	21150	21150	21150	1
720	20231102	092600	93168700	21150	21150	21150	21150	0
721	20231102	092500	93168700	21150	21150	21150	21150	2
722	20231102	092400	93126400	21200	21200	21200	21200	0
723	20231102	092300	93126400	21200	21150	21200	21150	47
724	20231102	092200	92130300	21150	21150	21150	21150	14
725	20231102	092100	91834200	21100	21050	21100	21050	158
726	20231102	092000	88500750	20950	21000	21000	20950	10
727	20231102	091900	88291200	21000	21000	21000	21000	2
728	20231102	091800	88249200	21050	21050	21050	21050	2
729	20231102	091700	88207100	21100	21100	21100	21100	11
730	20231102	091600	87975000	21100	21100	21100	21100	0
731	20231102	091500	87975000	21100	20900	21100	20900	7
732	20231102	091400	87828500	21100	21000	21100	21000	16
733	20231102	091300	87492300	21000	21000	21000	21000	69
734	20231102	091200	86043300	21100	21200	21200	21100	108
735	20231102	091100	83762750	21200	21200	21200	21200	89
736	20231102	091000	81875950	21200	21400	21400	21200	64
737	20231102	090900	80518150	21450	21200	21450	21100	425
738	20231102	090800	71477750	21150	21000	21200	21000	567
739	20231102	090700	59482750	21000	20800	21100	20600	885
740	20231102	090600	40934950	20700	20750	20750	20700	29
741	20231102	090500	40333400	20650	20700	20700	20650	200
742	20231102	090400	36195400	20900	21050	21050	20900	159
743	20231102	090300	32869550	21100	20850	21100	20850	463
744	20231102	090200	23153900	20900	20950	20950	20900	106
745	20231102	090100	20934500	21000	20850	21000	20850	492
746	20231102	090000	10650450	20850	20700	20850	20700	514