KissMeData/035420/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191700	95738314000	187700	187700	187700	187700	30269
3	20231101	191600	95738314000	187700	187700	187700	187700	0
4	20231101	191500	95738314000	187700	187700	187700	187700	0
5	20231101	191400	95738314000	187700	187700	187700	187700	0
6	20231101	191300	95738314000	187700	187700	187700	187700	0
7	20231101	191200	95738314000	187700	187700	187700	187700	0
8	20231101	191100	95738314000	187700	187700	187700	187700	0
9	20231101	191000	95738314000	187700	187700	187700	187700	0
10	20231101	190900	95738314000	187700	187700	187700	187700	0
11	20231101	190800	95738314000	187700	187700	187700	187700	0
12	20231101	190700	95738314000	187700	187700	187700	187700	0
13	20231101	190600	95738314000	187700	187700	187700	187700	0
14	20231101	190500	95738314000	187700	187700	187700	187700	0
15	20231101	190400	95738314000	187700	187700	187700	187700	0
16	20231101	190300	95738314000	187700	187700	187700	187700	0
17	20231101	190200	95738314000	187700	187700	187700	187700	0
18	20231101	190100	95738314000	187700	187700	187700	187700	0
19	20231101	190000	95738314000	187700	187700	187700	187700	0
20	20231101	185900	95738314000	187700	187700	187700	187700	0
21	20231101	185800	95738314000	187700	187700	187700	187700	0
22	20231101	185700	95738314000	187700	187700	187700	187700	0
23	20231101	185600	95738314000	187700	187700	187700	187700	0
24	20231101	185500	95738314000	187700	187700	187700	187700	0
25	20231101	185400	95738314000	187700	187700	187700	187700	0
26	20231101	185300	95738314000	187700	187700	187700	187700	0
27	20231101	185200	95738314000	187700	187700	187700	187700	0
28	20231101	185100	95738314000	187700	187700	187700	187700	0
29	20231101	185000	95738314000	187700	187700	187700	187700	0
30	20231101	184900	95738314000	187700	187700	187700	187700	0
31	20231101	184800	95738314000	187700	187700	187700	187700	0
32	20231101	184700	95738314000	187700	187700	187700	187700	30269
33	20231101	184600	95738314000	187700	187700	187700	187700	0
34	20231101	184500	95738314000	187700	187700	187700	187700	0
35	20231101	184400	95738314000	187700	187700	187700	187700	0
36	20231101	184300	95738314000	187700	187700	187700	187700	0
37	20231101	184200	95738314000	187700	187700	187700	187700	0
38	20231101	184100	95738314000	187700	187700	187700	187700	0
39	20231101	184000	95738314000	187700	187700	187700	187700	0
40	20231101	183900	95738314000	187700	187700	187700	187700	0
41	20231101	183800	95738314000	187700	187700	187700	187700	0
42	20231101	183700	95738314000	187700	187700	187700	187700	0
43	20231101	183600	95738314000	187700	187700	187700	187700	0
44	20231101	183500	95738314000	187700	187700	187700	187700	0
45	20231101	183400	95738314000	187700	187700	187700	187700	0
46	20231101	183300	95738314000	187700	187700	187700	187700	0
47	20231101	183200	95738314000	187700	187700	187700	187700	0
48	20231101	183100	95738314000	187700	187700	187700	187700	0
49	20231101	183000	95738314000	187700	187700	187700	187700	0
50	20231101	182900	95738314000	187700	187700	187700	187700	0
51	20231101	182800	95738314000	187700	187700	187700	187700	0
52	20231101	182700	95738314000	187700	187700	187700	187700	0
53	20231101	182600	95738314000	187700	187700	187700	187700	0
54	20231101	182500	95738314000	187700	187700	187700	187700	0
55	20231101	182400	95738314000	187700	187700	187700	187700	0
56	20231101	182300	95738314000	187700	187700	187700	187700	0
57	20231101	182200	95738314000	187700	187700	187700	187700	0
58	20231101	182100	95738314000	187700	187700	187700	187700	0
59	20231101	182000	95738314000	187700	187700	187700	187700	0
60	20231101	181900	95738314000	187700	187700	187700	187700	0
61	20231101	181800	95738314000	187700	187700	187700	187700	0
62	20231101	181700	95738314000	187700	187700	187700	187700	30269
63	20231101	181600	95738314000	187700	187700	187700	187700	0
64	20231101	181500	95738314000	187700	187700	187700	187700	0
65	20231101	181400	95738314000	187700	187700	187700	187700	0
66	20231101	181300	95738314000	187700	187700	187700	187700	0
67	20231101	181200	95738314000	187700	187700	187700	187700	0
68	20231101	181100	95738314000	187700	187700	187700	187700	0
69	20231101	181000	95738314000	187700	187700	187700	187700	0
70	20231101	180900	95738314000	187700	187700	187700	187700	0
71	20231101	180800	95738314000	187700	187700	187700	187700	0
72	20231101	180700	95738314000	187700	187700	187700	187700	0
73	20231101	180600	95738314000	187700	187700	187700	187700	0
74	20231101	180500	95738314000	187700	187700	187700	187700	0
75	20231101	180400	95738314000	187700	187700	187700	187700	0
76	20231101	180300	95738314000	187700	187700	187700	187700	0
77	20231101	180200	95738314000	187700	187700	187700	187700	0
78	20231101	180100	95738314000	187700	187700	187700	187700	0
79	20231101	180000	95738314000	187700	187700	187700	187700	0
80	20231101	175900	95738314000	187700	187700	187700	187700	0
81	20231101	175800	95738314000	187700	187700	187700	187700	0
82	20231101	175700	95738314000	187700	187700	187700	187700	0
83	20231101	175600	95738314000	187700	187700	187700	187700	0
84	20231101	175500	95738314000	187700	187700	187700	187700	0
85	20231101	175400	95738314000	187700	187700	187700	187700	0
86	20231101	175300	95738314000	187700	187700	187700	187700	0
87	20231101	175200	95738314000	187700	187700	187700	187700	0
88	20231101	175100	95738314000	187700	187700	187700	187700	0
89	20231101	175000	95738314000	187700	187700	187700	187700	0
90	20231101	174900	95738314000	187700	187700	187700	187700	0
91	20231101	174800	95738314000	187700	187700	187700	187700	0
92	20231101	174700	95738314000	187700	187700	187700	187700	30269
93	20231101	174600	95738314000	187700	187700	187700	187700	0
94	20231101	174500	95738314000	187700	187700	187700	187700	0
95	20231101	174400	95738314000	187700	187700	187700	187700	0
96	20231101	174300	95738314000	187700	187700	187700	187700	0
97	20231101	174200	95738314000	187700	187700	187700	187700	0
98	20231101	174100	95738314000	187700	187700	187700	187700	0
99	20231101	174000	95738314000	187700	187700	187700	187700	0
100	20231101	173900	95738314000	187700	187700	187700	187700	0
101	20231101	173800	95738314000	187700	187700	187700	187700	0
102	20231101	173700	95738314000	187700	187700	187700	187700	0
103	20231101	173600	95738314000	187700	187700	187700	187700	0
104	20231101	173500	95738314000	187700	187700	187700	187700	0
105	20231101	173400	95738314000	187700	187700	187700	187700	0
106	20231101	173300	95738314000	187700	187700	187700	187700	0
107	20231101	173200	95738314000	187700	187700	187700	187700	0
108	20231101	173100	95738314000	187700	187700	187700	187700	0
109	20231101	173000	95738314000	187700	187700	187700	187700	0
110	20231101	172900	95738314000	187700	187700	187700	187700	0
111	20231101	172800	95738314000	187700	187700	187700	187700	0
112	20231101	172700	95738314000	187700	187700	187700	187700	0
113	20231101	172600	95738314000	187700	187700	187700	187700	0
114	20231101	172500	95738314000	187700	187700	187700	187700	0
115	20231101	172400	95738314000	187700	187700	187700	187700	0
116	20231101	172300	95738314000	187700	187700	187700	187700	0
117	20231101	172200	95738314000	187700	187700	187700	187700	0
118	20231101	172100	95738314000	187700	187700	187700	187700	0
119	20231101	172000	95738314000	187700	187700	187700	187700	0
120	20231101	171900	95738314000	187700	187700	187700	187700	0
121	20231101	171800	95738314000	187700	187700	187700	187700	0
122	20231101	171700	95738314000	187700	187700	187700	187700	30269
123	20231101	171600	95738314000	187700	187700	187700	187700	0
124	20231101	171500	95738314000	187700	187700	187700	187700	0
125	20231101	171400	95738314000	187700	187700	187700	187700	0
126	20231101	171300	95738314000	187700	187700	187700	187700	0
127	20231101	171200	95738314000	187700	187700	187700	187700	0
128	20231101	171100	95738314000	187700	187700	187700	187700	0
129	20231101	171000	95738314000	187700	187700	187700	187700	0
130	20231101	170900	95738314000	187700	187700	187700	187700	0
131	20231101	170800	95738314000	187700	187700	187700	187700	0
132	20231101	170700	95738314000	187700	187700	187700	187700	0
133	20231101	170600	95738314000	187700	187700	187700	187700	0
134	20231101	170500	95738314000	187700	187700	187700	187700	0
135	20231101	170400	95738314000	187700	187700	187700	187700	0
136	20231101	170300	95738314000	187700	187700	187700	187700	0
137	20231101	170200	95738314000	187700	187700	187700	187700	0
138	20231101	170100	95738314000	187700	187700	187700	187700	0
139	20231101	170000	95738314000	187700	187700	187700	187700	0
140	20231101	165900	95738314000	187700	187700	187700	187700	0
141	20231101	165800	95738314000	187700	187700	187700	187700	0
142	20231101	165700	95738314000	187700	187700	187700	187700	0
143	20231101	165600	95738314000	187700	187700	187700	187700	0
144	20231101	165500	95738314000	187700	187700	187700	187700	0
145	20231101	165400	95738314000	187700	187700	187700	187700	0
146	20231101	165300	95738314000	187700	187700	187700	187700	0
147	20231101	165200	95738314000	187700	187700	187700	187700	0
148	20231101	165100	95738314000	187700	187700	187700	187700	0
149	20231101	165000	95738314000	187700	187700	187700	187700	0
150	20231101	164900	95738314000	187700	187700	187700	187700	0
151	20231101	164800	95738314000	187700	187700	187700	187700	0
152	20231101	164700	95738314000	187700	187700	187700	187700	30269
153	20231101	164600	95738314000	187700	187700	187700	187700	0
154	20231101	164500	95738314000	187700	187700	187700	187700	0
155	20231101	164400	95738314000	187700	187700	187700	187700	0
156	20231101	164300	95738314000	187700	187700	187700	187700	0
157	20231101	164200	95738314000	187700	187700	187700	187700	0
158	20231101	164100	95738314000	187700	187700	187700	187700	0
159	20231101	164000	95738314000	187700	187700	187700	187700	0
160	20231101	163900	95738314000	187700	187700	187700	187700	0
161	20231101	163800	95738314000	187700	187700	187700	187700	0
162	20231101	163700	95738314000	187700	187700	187700	187700	0
163	20231101	163600	95738314000	187700	187700	187700	187700	0
164	20231101	163500	95738314000	187700	187700	187700	187700	0
165	20231101	163400	95738314000	187700	187700	187700	187700	0
166	20231101	163300	95738314000	187700	187700	187700	187700	0
167	20231101	163200	95738314000	187700	187700	187700	187700	0
168	20231101	163100	95738314000	187700	187700	187700	187700	0
169	20231101	163000	95738314000	187700	187700	187700	187700	0
170	20231101	162900	95738314000	187700	187700	187700	187700	0
171	20231101	162800	95738314000	187700	187700	187700	187700	0
172	20231101	162700	95738314000	187700	187700	187700	187700	0
173	20231101	162600	95738314000	187700	187700	187700	187700	0
174	20231101	162500	95738314000	187700	187700	187700	187700	0
175	20231101	162400	95738314000	187700	187700	187700	187700	0
176	20231101	162300	95738314000	187700	187700	187700	187700	0
177	20231101	162200	95738314000	187700	187700	187700	187700	0
178	20231101	162100	95738314000	187700	187700	187700	187700	0
179	20231101	162000	95738314000	187700	187700	187700	187700	0
180	20231101	161900	95738314000	187700	187700	187700	187700	0
181	20231101	161800	95738314000	187700	187700	187700	187700	0
182	20231101	161700	95738314000	187700	187700	187700	187700	30269
183	20231101	161600	95738314000	187700	187700	187700	187700	0
184	20231101	161500	95738314000	187700	187700	187700	187700	0
185	20231101	161400	95738314000	187700	187700	187700	187700	0
186	20231101	161300	95738314000	187700	187700	187700	187700	0
187	20231101	161200	95738314000	187700	187700	187700	187700	0
188	20231101	161100	95738314000	187700	187700	187700	187700	0
189	20231101	161000	95738314000	187700	187700	187700	187700	0
190	20231101	160900	95738314000	187700	187700	187700	187700	0
191	20231101	160800	95738314000	187700	187700	187700	187700	0
192	20231101	160700	95738314000	187700	187700	187700	187700	0
193	20231101	160600	95738314000	187700	187700	187700	187700	0
194	20231101	160500	95738314000	187700	187700	187700	187700	0
195	20231101	160400	95738314000	187700	187700	187700	187700	0
196	20231101	160300	95738314000	187700	187700	187700	187700	0
197	20231101	160200	95738314000	187700	187700	187700	187700	0
198	20231101	160100	95738314000	187700	187700	187700	187700	0
199	20231101	160000	95738314000	187700	187700	187700	187700	0
200	20231101	155900	95738314000	187700	187700	187700	187700	0
201	20231101	155800	95738314000	187700	187700	187700	187700	0
202	20231101	155700	95738314000	187700	187700	187700	187700	0
203	20231101	155600	95738314000	187700	187700	187700	187700	0
204	20231101	155500	95738314000	187700	187700	187700	187700	0
205	20231101	155400	95738314000	187700	187700	187700	187700	0
206	20231101	155300	95738314000	187700	187700	187700	187700	0
207	20231101	155200	95738314000	187700	187700	187700	187700	0
208	20231101	155100	95738314000	187700	187700	187700	187700	0
209	20231101	155000	95738314000	187700	187700	187700	187700	0
210	20231101	154900	95738314000	187700	187700	187700	187700	0
211	20231101	154800	95738314000	187700	187700	187700	187700	0
212	20231101	154700	95738314000	187700	187700	187700	187700	30269
213	20231101	154600	95738314000	187700	187700	187700	187700	0
214	20231101	154500	95738314000	187700	187700	187700	187700	0
215	20231101	154400	95738314000	187700	187700	187700	187700	0
216	20231101	154300	95738314000	187700	187700	187700	187700	0
217	20231101	154200	95738314000	187700	187700	187700	187700	0
218	20231101	154100	95738314000	187700	187700	187700	187700	0
219	20231101	154000	95738314000	187700	187700	187700	187700	0
220	20231101	153900	95738314000	187700	187700	187700	187700	0
221	20231101	153800	95738314000	187700	187700	187700	187700	0
222	20231101	153700	95738314000	187700	187700	187700	187700	0
223	20231101	153600	95738314000	187700	187700	187700	187700	0
224	20231101	153500	95738314000	187700	187700	187700	187700	0
225	20231101	153400	95738314000	187700	187700	187700	187700	0
226	20231101	153300	95738314000	187700	187700	187700	187700	0
227	20231101	153200	95738314000	187700	187700	187700	187700	0
228	20231101	153100	95738314000	187700	187700	187700	187700	0
229	20231101	153000	95738314000	187700	187700	187700	187700	30269
230	20231101	152900	90056822700	187700	187700	187700	187700	0
231	20231101	152800	90056822700	187700	187700	187700	187700	0
232	20231101	152700	90056822700	187700	187700	187700	187700	0
233	20231101	152600	90056822700	187700	187700	187700	187700	0
234	20231101	152500	90056822700	187700	187700	187700	187700	0
235	20231101	152400	90056822700	187700	187700	187700	187700	0
236	20231101	152300	90056822700	187700	187700	187700	187700	0
237	20231101	152200	90056822700	187700	187700	187700	187700	0
238	20231101	152100	90056822700	187700	187700	187700	187700	0
239	20231101	152000	90056822700	187700	187700	187700	187700	0
240	20231101	151900	90056822700	187700	187700	187700	187500	625
241	20231101	151800	89939559900	187600	187500	187700	187500	276
242	20231101	151700	89887782700	187500	187600	187700	187500	4435
243	20231101	151600	89055744800	187600	187400	187600	187400	2024
244	20231101	151500	88676168700	187400	187800	187800	187400	2971
245	20231101	151400	88118810900	187800	187900	187900	187700	1169
246	20231101	151300	87899286000	187900	187900	187900	187800	1155
247	20231101	151200	87682295400	187800	187900	187900	187700	609
248	20231101	151100	87567906400	187800	187900	188000	187800	1098
249	20231101	151000	87361629400	187900	187800	188000	187700	1550
250	20231101	150900	87070338500	187800	187800	187800	187700	609
251	20231101	150800	86955993200	187700	187800	187800	187700	323
252	20231101	150700	86895355200	187800	187800	187800	187700	358
253	20231101	150600	86828127400	187700	187900	187900	187700	583
254	20231101	150500	86718639000	187800	188000	188000	187800	597
255	20231101	150400	86606471200	188000	188000	188000	187900	454
256	20231101	150300	86521123000	187900	187800	188000	187700	2776
257	20231101	150200	85999576800	187800	187600	187800	187600	1272
258	20231101	150100	85760799700	187700	187500	187700	187400	2089
259	20231101	150000	85369006700	187400	187600	187600	187400	1146
260	20231101	145900	85154124300	187500	187600	187700	187400	2238
261	20231101	145800	84734391900	187700	187500	187700	187500	762
262	20231101	145700	84591438300	187600	187500	187600	187400	759
263	20231101	145600	84449137600	187500	187500	187500	187400	641
264	20231101	145500	84328967400	187500	187400	187500	187400	1235
265	20231101	145400	84097439300	187400	187300	187500	187300	915
266	20231101	145300	83926002300	187300	187300	187400	187100	1483
267	20231101	145200	83648313800	187200	187100	187300	187000	2693
268	20231101	145100	83144354400	187100	187400	187500	187100	4798
269	20231101	145000	82245705900	187400	187500	187500	187400	890
270	20231101	144900	82078901100	187400	187800	187800	187400	3877
271	20231101	144800	81351641000	187800	187800	187900	187700	798
272	20231101	144700	81201782100	187900	187900	187900	187800	223
273	20231101	144600	81159885800	187800	187800	187900	187700	1155
274	20231101	144500	80942988400	187700	187800	187800	187700	372
275	20231101	144400	80873149600	187800	187900	187900	187700	1225
276	20231101	144300	80643069900	187900	188100	188100	187800	883
277	20231101	144200	80477152600	188100	187900	188100	187800	1208
278	20231101	144100	80250161200	187800	187800	187900	187800	467
279	20231101	144000	80162441900	187900	188000	188000	187800	848
280	20231101	143900	80003107900	188000	188100	188100	187900	674
281	20231101	143800	79876399500	188000	188000	188000	187900	424
282	20231101	143700	79796693800	188000	188300	188300	188000	884
283	20231101	143600	79630335000	188300	187900	188300	187800	1337
284	20231101	143500	79378925800	187900	187900	187900	187800	308
285	20231101	143400	79321062500	187900	187900	187900	187800	425
286	20231101	143300	79241216100	187800	188100	188100	187800	660
287	20231101	143200	79117163700	188100	188000	188100	187900	696
288	20231101	143100	78986303700	188000	187800	188000	187800	1155
289	20231101	143000	78769230300	187900	187900	187900	187800	408
290	20231101	142900	78692575100	187800	187800	187900	187800	198
291	20231101	142800	78655382300	187800	187900	188000	187800	1382
292	20231101	142700	78395688800	188000	187900	188000	187900	393
293	20231101	142600	78321821900	187900	187900	188000	187900	317
294	20231101	142500	78262243800	187900	188200	188200	187900	1427
295	20231101	142400	77993888200	188200	188100	188300	188100	405
296	20231101	142300	77917664400	188200	188100	188400	188100	1739
297	20231101	142200	77590377900	188200	188200	188200	188100	283
298	20231101	142100	77537122300	188100	188200	188200	188100	563
299	20231101	142000	77431169100	188200	188000	188200	187900	1077
300	20231101	141900	77228639100	188000	188000	188100	187900	2865
301	20231101	141800	76690016900	188000	188000	188000	187900	275
302	20231101	141700	76638319400	188000	188000	188100	187900	1359
303	20231101	141600	76382828600	188000	187900	188000	187900	133
304	20231101	141500	76357827400	187900	188000	188000	187800	1189
305	20231101	141400	76134376900	187900	188000	188000	187900	667
306	20231101	141300	76008986400	188000	187800	188000	187800	1881
307	20231101	141200	75655472500	187900	188000	188000	187800	1045
308	20231101	141100	75459117700	188000	188000	188000	187900	332
309	20231101	141000	75396711700	187900	188000	188000	187900	237
310	20231101	140900	75352158300	188000	188000	188000	187900	570
311	20231101	140800	75245014800	187900	187900	188000	187900	985
312	20231101	140700	75059843900	187900	188000	188000	187900	1212
313	20231101	140600	74832007300	188000	188300	188300	187900	3177
314	20231101	140500	74234337100	188300	188400	188500	188300	392
315	20231101	140400	74160483300	188400	188500	188500	188300	439
316	20231101	140300	74077766000	188400	188500	188500	188300	1209
317	20231101	140200	73849951200	188600	188600	188600	188500	137
318	20231101	140100	73824115600	188600	188800	188800	188500	1753
319	20231101	140000	73493419100	188800	188700	188900	188700	2000
320	20231101	135900	73115795000	188800	188800	188800	188700	342
321	20231101	135800	73051239400	188700	188600	188800	188600	897
322	20231101	135700	72881988800	188600	188800	188800	188500	1184
323	20231101	135600	72658594900	188800	188700	188800	188700	301
324	20231101	135500	72601769500	188700	188500	188700	188500	990
325	20231101	135400	72415029000	188400	188300	188500	188300	842
326	20231101	135300	72256406100	188300	188400	188400	188300	144
327	20231101	135200	72229279300	188300	188400	188400	188300	203
328	20231101	135100	72191034600	188300	188300	188400	188300	246
329	20231101	135000	72144700400	188400	188600	188600	188300	959
330	20231101	134900	71963966900	188600	188600	188700	188600	906
331	20231101	134800	71793081500	188500	188600	188600	188500	1047
332	20231101	134700	71595685900	188600	188500	188600	188500	382
333	20231101	134600	71523641400	188600	188500	188600	188300	2146
334	20231101	134500	71119258500	188400	188400	188500	188400	1642
335	20231101	134400	70809884100	188500	188500	188500	188400	163
336	20231101	134300	70779161900	188400	188500	188500	188400	135
337	20231101	134200	70753722200	188500	188300	188500	188200	1171
338	20231101	134100	70533142700	188300	188300	188400	188200	1324
339	20231101	134000	70283846900	188300	188200	188500	188200	3171
340	20231101	133900	69686595200	188300	188200	188300	188100	309
341	20231101	133800	69628427200	188300	188200	188300	188100	547
342	20231101	133700	69525476300	188200	188300	188300	188200	424
343	20231101	133600	69445663300	188300	188200	188300	188100	557
344	20231101	133500	69340829200	188200	188200	188300	188100	650
345	20231101	133400	69218486900	188200	188200	188300	188100	1022
346	20231101	133300	69026161600	188200	188100	188200	188100	359
347	20231101	133200	68958601500	188100	188100	188200	188100	603
348	20231101	133100	68845158900	188100	188100	188200	188000	109
349	20231101	133000	68824656100	188200	188000	188200	188000	761
350	20231101	132900	68681510500	188100	188100	188100	188000	441
351	20231101	132800	68598591900	188100	188200	188200	188000	2129
352	20231101	132700	68198206100	188200	188200	188200	188100	835
353	20231101	132600	68041070300	188300	188300	188300	188200	271
354	20231101	132500	67990044300	188300	188300	188300	188200	333
355	20231101	132400	67927341800	188300	188100	188300	188100	261
356	20231101	132300	67878213300	188100	188200	188200	188100	374
357	20231101	132200	67807832400	188200	188300	188300	188100	242
358	20231101	132100	67762282500	188300	188300	188300	188200	407
359	20231101	132000	67685672100	188200	188200	188300	188100	760
360	20231101	131900	67542625500	188200	188300	188300	188100	991
361	20231101	131800	67356120900	188200	188300	188300	188200	547
362	20231101	131700	67253128900	188300	188300	188300	188200	538
363	20231101	131600	67151823900	188300	188200	188400	188200	562
364	20231101	131500	67045988900	188300	188300	188400	188200	1899
365	20231101	131400	66688402200	188300	188300	188300	188200	186
366	20231101	131300	66653387000	188300	188200	188300	188200	339
367	20231101	131200	66589556600	188300	188400	188400	188100	465
368	20231101	131100	66502020700	188400	188400	188500	188400	483
369	20231101	131000	66411012700	188500	188400	188500	188400	244
370	20231101	130900	66365020600	188400	188300	188500	188200	1428
371	20231101	130800	66096058900	188300	188400	188400	188200	506
372	20231101	130700	66000763400	188400	188200	188400	188200	575
373	20231101	130600	65892530200	188100	188200	188200	188100	369
374	20231101	130500	65823088100	188200	188300	188300	188100	449
375	20231101	130400	65738571700	188200	188200	188300	188200	929
376	20231101	130300	65563642900	188200	188200	188300	188100	619
377	20231101	130200	65447132500	188200	188200	188200	188100	185
378	20231101	130100	65412315700	188200	188000	188200	187900	1832
379	20231101	130000	65067852700	187900	187900	188100	187900	479
380	20231101	125900	64977819700	187900	188000	188100	187900	1179
381	20231101	125800	64756167300	188000	188000	188100	188000	177
382	20231101	125700	64722884900	188100	188000	188100	188000	575
383	20231101	125600	64614729100	188000	188100	188200	188000	406
384	20231101	125500	64538362600	188100	188100	188200	188100	237
385	20231101	125400	64493781100	188200	188200	188200	188100	926
386	20231101	125300	64319510600	188100	188200	188200	188100	135
387	20231101	125200	64294108600	188200	188300	188300	188100	1250
388	20231101	125100	64058869200	188200	188200	188300	188200	237
389	20231101	125000	64014251500	188200	188300	188300	188200	472
390	20231101	124900	63925393200	188300	188300	188300	188200	502
391	20231101	124800	63830874100	188300	188300	188300	188200	110
392	20231101	124700	63810164900	188200	188400	188400	188200	786
393	20231101	124600	63662158900	188300	188400	188400	188300	222
394	20231101	124500	63620349500	188400	188300	188400	188300	189
395	20231101	124400	63584754400	188400	188500	188500	188400	344
396	20231101	124300	63519938700	188400	188600	188600	188400	448
397	20231101	124200	63435492700	188600	188700	188700	188600	545
398	20231101	124100	63332693100	188700	188700	188700	188600	613
399	20231101	124000	63217050200	188700	188800	188800	188700	235
400	20231101	123900	63172693900	188700	188700	188800	188700	150
401	20231101	123800	63144382100	188800	189000	189000	188700	1066
402	20231101	123700	62943078200	189000	189000	189000	188900	126
403	20231101	123600	62919264700	189000	188900	189000	188800	1373
404	20231101	123500	62659875000	188900	188900	189000	188800	158
405	20231101	123400	62630030800	189000	188900	189000	188800	1723
406	20231101	123300	62304553100	189000	189000	189000	188900	447
407	20231101	123200	62220094700	189000	189000	189000	188900	404
408	20231101	123100	62143753600	188900	188600	189000	188600	4454
409	20231101	123000	61302965900	188700	188700	188800	188600	723
410	20231101	122900	61166547600	188700	188800	188900	188600	1523
411	20231101	122800	60879030400	188800	188800	188800	188700	306
412	20231101	122700	60821272300	188800	188600	188800	188600	973
413	20231101	122600	60637657700	188600	188700	188700	188500	449
414	20231101	122500	60552972000	188700	188700	188700	188600	324
415	20231101	122400	60491858600	188700	188600	188700	188600	486
416	20231101	122300	60400186300	188600	188600	188600	188500	85
417	20231101	122200	60384155500	188600	188600	188600	188500	142
418	20231101	122100	60357374900	188600	188500	188600	188400	658
419	20231101	122000	60233323400	188500	188500	188500	188400	63
420	20231101	121900	60221448200	188500	188600	188600	188500	175
421	20231101	121800	60188455400	188500	188400	188600	188400	763
422	20231101	121700	60044640200	188400	188300	188400	188300	876
423	20231101	121600	59879675300	188300	188300	188300	188200	302
424	20231101	121500	59822809400	188400	188400	188500	188400	307
425	20231101	121400	59764963300	188500	188600	188600	188400	294
426	20231101	121300	59709546500	188600	188700	188800	188500	924
427	20231101	121200	59535208600	188800	188800	188800	188700	347
428	20231101	121100	59469725300	188800	188800	188800	188700	851
429	20231101	121000	59309135300	188800	188900	189000	188800	1534
430	20231101	120900	59019282600	188800	188700	188900	188600	1113
431	20231101	120800	58809200500	188700	188700	188700	188600	89
432	20231101	120700	58792406600	188600	188600	188700	188600	145
433	20231101	120600	58765053400	188700	188700	188700	188600	115
434	20231101	120500	58743353700	188700	188600	188800	188500	845
435	20231101	120400	58583947800	188600	188700	188700	188600	249
436	20231101	120300	58536982200	188700	188600	188700	188600	121
437	20231101	120200	58514152200	188600	188700	188700	188500	350
438	20231101	120100	58448139000	188600	188500	188600	188400	597
439	20231101	120000	58335590500	188500	188500	188500	188400	302
440	20231101	115900	58278663800	188500	188600	188600	188400	263
441	20231101	115800	58229088900	188500	188500	188600	188400	314
442	20231101	115700	58169899500	188500	188400	188500	188400	153
443	20231101	115600	58141061500	188400	188500	188600	188400	435
444	20231101	115500	58059057700	188600	188500	188600	188500	70
445	20231101	115400	58045860100	188500	188600	188700	188500	541
446	20231101	115300	57943829100	188500	188500	188600	188500	180
447	20231101	115200	57909888900	188500	188500	188600	188500	248
448	20231101	115100	57863129700	188600	188600	188600	188500	246
449	20231101	115000	57816735400	188600	188600	188600	188500	131
450	20231101	114900	57792031300	188600	188700	188700	188500	243
451	20231101	114800	57746197900	188700	188900	188900	188600	939
452	20231101	114700	57568949000	188900	189000	189000	188800	462
453	20231101	114600	57481672900	189000	189000	189100	188900	2837
454	20231101	114500	56945465800	189000	189100	189100	188900	2015
455	20231101	114400	56564597300	189200	189000	189200	188900	1058
456	20231101	114300	56364573200	189000	189100	189100	189000	187
457	20231101	114200	56329223000	188900	189100	189100	188900	818
458	20231101	114100	56174621100	189100	188900	189100	188800	1013
459	20231101	114000	55983188300	188900	188900	189000	188800	388
460	20231101	113900	55909887300	189000	189100	189200	188900	655
461	20231101	113800	55786067000	189100	189200	189300	189100	518
462	20231101	113700	55688070000	189200	188800	189400	188800	7387
463	20231101	113600	54291212000	188800	188700	188900	188700	1101
464	20231101	113500	54083307700	188700	188600	188800	188600	1179
465	20231101	113400	53860880300	188500	188400	188600	188400	1879
466	20231101	113300	53506600800	188400	188400	188500	188400	150
467	20231101	113200	53478328200	188400	188400	188500	188300	811
468	20231101	113100	53325533300	188400	188300	188500	188300	642
469	20231101	113000	53204588900	188300	187800	188300	187700	2734
470	20231101	112900	52690553500	187700	187800	187800	187700	284
471	20231101	112800	52637224300	187800	187800	187800	187700	234
472	20231101	112700	52593284700	187800	187800	187800	187700	150
473	20231101	112600	52565118700	187800	187800	187800	187700	952
474	20231101	112500	52386377300	187800	187700	187800	187600	532
475	20231101	112400	52286511800	187600	187500	187700	187500	232
476	20231101	112300	52242982900	187600	187600	187700	187500	700
477	20231101	112200	52111657200	187500	187700	187800	187500	1334
478	20231101	112100	51861378200	187800	187800	187800	187700	125
479	20231101	112000	51837913000	187800	187800	187800	187600	478
480	20231101	111900	51748189900	187800	187800	187800	187700	513
481	20231101	111800	51651870900	187800	187600	187800	187500	845
482	20231101	111700	51493259600	187500	187700	187700	187500	201
483	20231101	111600	51455549400	187700	187500	187700	187400	1333
484	20231101	111500	51205599200	187500	187500	187500	187400	363
485	20231101	111400	51137543900	187500	187500	187500	187400	199
486	20231101	111300	51100238400	187500	187500	187500	187400	159
487	20231101	111200	51070431200	187400	187500	187500	187300	2055
488	20231101	111100	50685317700	187500	187500	187500	187400	1249
489	20231101	111000	50451243700	187500	187600	187600	187400	930
490	20231101	110900	50276880400	187600	187600	187600	187500	950
491	20231101	110800	50098724400	187600	187500	187600	187500	247
492	20231101	110700	50052391900	187600	187600	187600	187500	276
493	20231101	110600	50000621200	187600	187600	187700	187500	414
494	20231101	110500	49922954000	187500	187700	187700	187500	945
495	20231101	110400	49745644400	187700	187700	187900	187600	1264
496	20231101	110300	49508374600	187600	187600	187700	187600	250
497	20231101	110200	49461461400	187700	187700	187700	187600	220
498	20231101	110100	49420177700	187700	187600	187800	187600	307
499	20231101	110000	49362551900	187600	187600	187700	187600	294
500	20231101	105900	49307371500	187700	187500	187800	187500	480
501	20231101	105800	49217281500	187600	187600	187800	187500	2190
502	20231101	105700	48806366400	187600	187500	187600	187500	787
503	20231101	105600	48658778200	187500	187700	187700	187500	482
504	20231101	105500	48568367100	187600	187900	187900	187600	1737
505	20231101	105400	48242192200	187800	188000	188100	187800	667
506	20231101	105300	48116851800	187900	188100	188100	187900	176
507	20231101	105200	48083755900	188100	188300	188300	188000	448
508	20231101	105100	47999464600	188300	188300	188300	188200	175
509	20231101	105000	47966516600	188200	188100	188300	187900	546
510	20231101	104900	47863822700	188100	188000	188100	188000	123
511	20231101	104800	47840696200	188100	188200	188200	188000	158
512	20231101	104700	47810970800	188100	188000	188300	187900	935
513	20231101	104600	47635077400	188100	188000	188200	187900	2068
514	20231101	104500	47246254400	188000	188300	188300	187900	800
515	20231101	104400	47095764800	188300	188200	188500	188100	1229
516	20231101	104300	46864341300	188200	188200	188300	188100	551
517	20231101	104200	46760644100	188200	188400	188500	188100	1510
518	20231101	104100	46476265200	188500	188000	188500	187900	786
519	20231101	104000	46328390100	188000	188100	188200	187900	557
520	20231101	103900	46223662300	188100	188000	188200	188000	535
521	20231101	103800	46123040100	188100	188400	188500	188000	1477
522	20231101	103700	45845055800	188400	188400	188500	188300	452
523	20231101	103600	45759890400	188400	188200	188500	188100	629
524	20231101	103500	45641404900	188300	188200	188500	188100	1777
525	20231101	103400	45306721200	188200	188000	188200	187900	597
526	20231101	103300	45194425200	188000	187800	188000	187700	966
527	20231101	103200	45012961000	187700	187700	187800	187700	149
528	20231101	103100	44984988500	187800	187800	187800	187700	210
529	20231101	103000	44945556200	187700	187700	187700	187600	715
530	20231101	102900	44811360600	187700	187400	187700	187400	2006
531	20231101	102800	44435345100	187500	187600	187600	187400	2416
532	20231101	102700	43982342900	187600	187600	187600	187500	629
533	20231101	102600	43864350300	187600	187700	187700	187500	1440
534	20231101	102500	43594281900	187700	187600	187700	187500	1038
535	20231101	102400	43399549100	187600	187600	187600	187500	1169
536	20231101	102300	43180249100	187600	187700	187700	187500	478
537	20231101	102200	43090566600	187600	187600	187700	187600	359
538	20231101	102100	43023198700	187700	187600	187700	187500	602
539	20231101	102000	42910249900	187600	187900	187900	187600	1357
540	20231101	101900	42655644700	187800	187600	187900	187600	1466
541	20231101	101800	42380394600	187700	187600	187900	187600	1158
542	20231101	101700	42163088700	187600	187800	187800	187500	2252
543	20231101	101600	41740518700	187700	187900	188000	187700	939
544	20231101	101500	41564153500	187900	188000	188000	187900	776
545	20231101	101400	41418315900	188000	188200	188200	187900	1250
546	20231101	101300	41183256800	188200	188100	188300	188000	1684
547	20231101	101200	40866348100	188000	188400	188400	188000	978
548	20231101	101100	40682286300	188300	188500	188500	188300	461
549	20231101	101000	40595422200	188400	188500	188600	188400	1590
550	20231101	100900	40295705600	188500	188300	188500	188300	538
551	20231101	100800	40194353300	188400	188300	188400	188300	191
552	20231101	100700	40158372400	188300	188300	188300	188200	443
553	20231101	100600	40074956700	188300	188200	188300	188100	1310
554	20231101	100500	39828500000	188200	188100	188200	188000	581
555	20231101	100400	39719218100	188100	187900	188100	187700	1659
556	20231101	100300	39407606300	187800	188100	188200	187800	2403
557	20231101	100200	38955849200	188100	188300	188400	188100	714
558	20231101	100100	38821447600	188200	188200	188300	188200	610
559	20231101	100000	38706637800	188200	188400	188400	188100	669
560	20231101	095900	38580727500	188400	188500	188600	188200	1769
561	20231101	095800	38247388200	188400	188500	188500	188400	466
562	20231101	095700	38159561800	188500	188300	188500	188200	652
563	20231101	095600	38036708800	188300	188100	188400	188000	4009
564	20231101	095500	37281763300	188000	187900	188100	187800	745
565	20231101	095400	37141726300	188000	187900	188000	187800	780
566	20231101	095300	36995178100	187900	187700	187900	187600	1746
567	20231101	095200	36667335600	187700	187600	188200	187600	7822
568	20231101	095100	35197887500	187600	187700	187900	187500	2862
569	20231101	095000	34660948600	187700	188100	188100	187600	2019
570	20231101	094900	34281669100	188100	187900	188200	187900	1081
571	20231101	094800	34078408700	187900	188500	188500	187800	4988
572	20231101	094700	33140146200	188400	188200	188500	188200	995
573	20231101	094600	32952751100	188200	188500	188500	188100	2361
574	20231101	094500	32508170300	188400	188300	188500	188100	2061
575	20231101	094400	32120068400	188300	188000	188400	188000	1535
576	20231101	094300	31831043800	188000	188400	188500	187900	4210
577	20231101	094200	31038909800	188500	188600	188700	188000	3472
578	20231101	094100	30384872200	188600	189200	189200	188600	3763
579	20231101	094000	29674063300	189200	189500	189500	189100	3209
580	20231101	093900	29066731400	189400	189200	189500	189200	1553
581	20231101	093800	28772563200	189300	189200	189500	189100	1105
582	20231101	093700	28563419500	189400	189700	189700	189200	2095
583	20231101	093600	28166587600	189700	189300	189700	189300	1859
584	20231101	093500	27814227400	189300	189700	189700	189200	2130
585	20231101	093400	27410857300	189700	189800	189900	189700	1470
586	20231101	093300	27131873400	189800	190000	190000	189800	1242
587	20231101	093200	26896069800	189900	190800	190800	189800	2879
588	20231101	093100	26348412800	190800	190700	190900	190600	1542
589	20231101	093000	26054297600	190700	190600	190800	190400	2648
590	20231101	092900	25549571500	190500	190700	190900	190500	1881
591	20231101	092800	25190861200	190600	190200	190800	190100	4457
592	20231101	092700	24342131000	190300	190400	190500	190200	2319
593	20231101	092600	23900628700	190300	190300	190400	190200	1390
594	20231101	092500	23636053900	190300	190200	190400	190100	2288
595	20231101	092400	23200642700	190300	190200	190400	190200	1292
596	20231101	092300	22954754400	190400	190300	190400	190200	795
597	20231101	092200	22803477800	190300	190600	190700	190300	2584
598	20231101	092100	22311252200	190600	190900	190900	190500	2249
599	20231101	092000	21882414500	191000	191100	191100	190800	1091
600	20231101	091900	21674061400	191000	191300	191300	191000	1879
601	20231101	091800	21314838200	191200	191200	191300	191000	2510
602	20231101	091700	20835069100	191200	191400	191400	191100	2022
603	20231101	091600	20448355900	191400	191500	191500	191200	2328
604	20231101	091500	20002823900	191400	191300	191600	191300	6857
605	20231101	091400	18689975900	191300	191000	191300	191000	5656
606	20231101	091300	17608522200	191000	191000	191100	190900	1208
607	20231101	091200	17377769500	191000	191000	191200	190800	5137
608	20231101	091100	16396374400	191000	190800	191100	190800	4231
609	20231101	091000	15588470300	190800	190900	191000	190600	2973
610	20231101	090900	15021190700	190900	191300	191300	190700	3397
611	20231101	090800	14372492600	191300	190700	191400	190600	9332
612	20231101	090700	12589400900	190600	190300	190800	190300	5466
613	20231101	090600	11547907700	190400	189800	190400	189800	4797
614	20231101	090500	10635838500	189900	189500	190000	189300	4604
615	20231101	090400	9762976600	189500	189800	189900	189400	3007
616	20231101	090300	9192842900	189800	189300	189800	189000	5592
617	20231101	090200	8134344900	189300	189900	190000	189000	10857
618	20231101	090100	6078003300	189900	189600	190100	189400	10769
619	20231101	090000	4034645700	189600	190000	190700	189600	21223