KissMeData/047050/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192600	62200543800	53800	53800	53800	53800	15888
3	20231103	192500	62200543800	53800	53800	53800	53800	0
4	20231103	192400	62200543800	53800	53800	53800	53800	0
5	20231103	192300	62200543800	53800	53800	53800	53800	0
6	20231103	192200	62200543800	53800	53800	53800	53800	0
7	20231103	192100	62200543800	53800	53800	53800	53800	0
8	20231103	192000	62200543800	53800	53800	53800	53800	0
9	20231103	191900	62200543800	53800	53800	53800	53800	0
10	20231103	191800	62200543800	53800	53800	53800	53800	0
11	20231103	191700	62200543800	53800	53800	53800	53800	0
12	20231103	191600	62200543800	53800	53800	53800	53800	0
13	20231103	191500	62200543800	53800	53800	53800	53800	0
14	20231103	191400	62200543800	53800	53800	53800	53800	0
15	20231103	191300	62200543800	53800	53800	53800	53800	0
16	20231103	191200	62200543800	53800	53800	53800	53800	0
17	20231103	191100	62200543800	53800	53800	53800	53800	0
18	20231103	191000	62200543800	53800	53800	53800	53800	0
19	20231103	190900	62200543800	53800	53800	53800	53800	0
20	20231103	190800	62200543800	53800	53800	53800	53800	0
21	20231103	190700	62200543800	53800	53800	53800	53800	0
22	20231103	190600	62200543800	53800	53800	53800	53800	0
23	20231103	190500	62200543800	53800	53800	53800	53800	0
24	20231103	190400	62200543800	53800	53800	53800	53800	0
25	20231103	190300	62200543800	53800	53800	53800	53800	0
26	20231103	190200	62200543800	53800	53800	53800	53800	0
27	20231103	190100	62200543800	53800	53800	53800	53800	0
28	20231103	190000	62200543800	53800	53800	53800	53800	0
29	20231103	185900	62200543800	53800	53800	53800	53800	0
30	20231103	185800	62200543800	53800	53800	53800	53800	0
31	20231103	185700	62200543800	53800	53800	53800	53800	0
32	20231103	185600	62200543800	53800	53800	53800	53800	15888
33	20231103	185500	62200543800	53800	53800	53800	53800	0
34	20231103	185400	62200543800	53800	53800	53800	53800	0
35	20231103	185300	62200543800	53800	53800	53800	53800	0
36	20231103	185200	62200543800	53800	53800	53800	53800	0
37	20231103	185100	62200543800	53800	53800	53800	53800	0
38	20231103	185000	62200543800	53800	53800	53800	53800	0
39	20231103	184900	62200543800	53800	53800	53800	53800	0
40	20231103	184800	62200543800	53800	53800	53800	53800	0
41	20231103	184700	62200543800	53800	53800	53800	53800	0
42	20231103	184600	62200543800	53800	53800	53800	53800	0
43	20231103	184500	62200543800	53800	53800	53800	53800	0
44	20231103	184400	62200543800	53800	53800	53800	53800	0
45	20231103	184300	62200543800	53800	53800	53800	53800	0
46	20231103	184200	62200543800	53800	53800	53800	53800	0
47	20231103	184100	62200543800	53800	53800	53800	53800	0
48	20231103	184000	62200543800	53800	53800	53800	53800	0
49	20231103	183900	62200543800	53800	53800	53800	53800	0
50	20231103	183800	62200543800	53800	53800	53800	53800	0
51	20231103	183700	62200543800	53800	53800	53800	53800	0
52	20231103	183600	62200543800	53800	53800	53800	53800	0
53	20231103	183500	62200543800	53800	53800	53800	53800	0
54	20231103	183400	62200543800	53800	53800	53800	53800	0
55	20231103	183300	62200543800	53800	53800	53800	53800	0
56	20231103	183200	62200543800	53800	53800	53800	53800	0
57	20231103	183100	62200543800	53800	53800	53800	53800	0
58	20231103	183000	62200543800	53800	53800	53800	53800	0
59	20231103	182900	62200543800	53800	53800	53800	53800	0
60	20231103	182800	62200543800	53800	53800	53800	53800	0
61	20231103	182700	62200543800	53800	53800	53800	53800	0
62	20231103	182600	62200543800	53800	53800	53800	53800	15888
63	20231103	182500	62200543800	53800	53800	53800	53800	0
64	20231103	182400	62200543800	53800	53800	53800	53800	0
65	20231103	182300	62200543800	53800	53800	53800	53800	0
66	20231103	182200	62200543800	53800	53800	53800	53800	0
67	20231103	182100	62200543800	53800	53800	53800	53800	0
68	20231103	182000	62200543800	53800	53800	53800	53800	0
69	20231103	181900	62200543800	53800	53800	53800	53800	0
70	20231103	181800	62200543800	53800	53800	53800	53800	0
71	20231103	181700	62200543800	53800	53800	53800	53800	0
72	20231103	181600	62200543800	53800	53800	53800	53800	0
73	20231103	181500	62200543800	53800	53800	53800	53800	0
74	20231103	181400	62200543800	53800	53800	53800	53800	0
75	20231103	181300	62200543800	53800	53800	53800	53800	0
76	20231103	181200	62200543800	53800	53800	53800	53800	0
77	20231103	181100	62200543800	53800	53800	53800	53800	0
78	20231103	181000	62200543800	53800	53800	53800	53800	0
79	20231103	180900	62200543800	53800	53800	53800	53800	0
80	20231103	180800	62200543800	53800	53800	53800	53800	0
81	20231103	180700	62200543800	53800	53800	53800	53800	0
82	20231103	180600	62200543800	53800	53800	53800	53800	0
83	20231103	180500	62200543800	53800	53800	53800	53800	0
84	20231103	180400	62200543800	53800	53800	53800	53800	0
85	20231103	180300	62200543800	53800	53800	53800	53800	0
86	20231103	180200	62200543800	53800	53800	53800	53800	0
87	20231103	180100	62200543800	53800	53800	53800	53800	0
88	20231103	180000	62200543800	53800	53800	53800	53800	0
89	20231103	175900	62200543800	53800	53800	53800	53800	0
90	20231103	175800	62200543800	53800	53800	53800	53800	0
91	20231103	175700	62200543800	53800	53800	53800	53800	0
92	20231103	175600	62200543800	53800	53800	53800	53800	15888
93	20231103	175500	62200543800	53800	53800	53800	53800	0
94	20231103	175400	62200543800	53800	53800	53800	53800	0
95	20231103	175300	62200543800	53800	53800	53800	53800	0
96	20231103	175200	62200543800	53800	53800	53800	53800	0
97	20231103	175100	62200543800	53800	53800	53800	53800	0
98	20231103	175000	62200543800	53800	53800	53800	53800	0
99	20231103	174900	62200543800	53800	53800	53800	53800	0
100	20231103	174800	62200543800	53800	53800	53800	53800	0
101	20231103	174700	62200543800	53800	53800	53800	53800	0
102	20231103	174600	62200543800	53800	53800	53800	53800	0
103	20231103	174500	62200543800	53800	53800	53800	53800	0
104	20231103	174400	62200543800	53800	53800	53800	53800	0
105	20231103	174300	62200543800	53800	53800	53800	53800	0
106	20231103	174200	62200543800	53800	53800	53800	53800	0
107	20231103	174100	62200543800	53800	53800	53800	53800	0
108	20231103	174000	62200543800	53800	53800	53800	53800	0
109	20231103	173900	62200543800	53800	53800	53800	53800	0
110	20231103	173800	62200543800	53800	53800	53800	53800	0
111	20231103	173700	62200543800	53800	53800	53800	53800	0
112	20231103	173600	62200543800	53800	53800	53800	53800	0
113	20231103	173500	62200543800	53800	53800	53800	53800	0
114	20231103	173400	62200543800	53800	53800	53800	53800	0
115	20231103	173300	62200543800	53800	53800	53800	53800	0
116	20231103	173200	62200543800	53800	53800	53800	53800	0
117	20231103	173100	62200543800	53800	53800	53800	53800	0
118	20231103	173000	62200543800	53800	53800	53800	53800	0
119	20231103	172900	62200543800	53800	53800	53800	53800	0
120	20231103	172800	62200543800	53800	53800	53800	53800	0
121	20231103	172700	62200543800	53800	53800	53800	53800	0
122	20231103	172600	62200543800	53800	53800	53800	53800	15888
123	20231103	172500	62200543800	53800	53800	53800	53800	0
124	20231103	172400	62200543800	53800	53800	53800	53800	0
125	20231103	172300	62200543800	53800	53800	53800	53800	0
126	20231103	172200	62200543800	53800	53800	53800	53800	0
127	20231103	172100	62200543800	53800	53800	53800	53800	0
128	20231103	172000	62200543800	53800	53800	53800	53800	0
129	20231103	171900	62200543800	53800	53800	53800	53800	0
130	20231103	171800	62200543800	53800	53800	53800	53800	0
131	20231103	171700	62200543800	53800	53800	53800	53800	0
132	20231103	171600	62200543800	53800	53800	53800	53800	0
133	20231103	171500	62200543800	53800	53800	53800	53800	0
134	20231103	171400	62200543800	53800	53800	53800	53800	0
135	20231103	171300	62200543800	53800	53800	53800	53800	0
136	20231103	171200	62200543800	53800	53800	53800	53800	0
137	20231103	171100	62200543800	53800	53800	53800	53800	0
138	20231103	171000	62200543800	53800	53800	53800	53800	0
139	20231103	170900	62200543800	53800	53800	53800	53800	0
140	20231103	170800	62200543800	53800	53800	53800	53800	0
141	20231103	170700	62200543800	53800	53800	53800	53800	0
142	20231103	170600	62200543800	53800	53800	53800	53800	0
143	20231103	170500	62200543800	53800	53800	53800	53800	0
144	20231103	170400	62200543800	53800	53800	53800	53800	0
145	20231103	170300	62200543800	53800	53800	53800	53800	0
146	20231103	170200	62200543800	53800	53800	53800	53800	0
147	20231103	170100	62200543800	53800	53800	53800	53800	0
148	20231103	170000	62200543800	53800	53800	53800	53800	0
149	20231103	165900	62200543800	53800	53800	53800	53800	0
150	20231103	165800	62200543800	53800	53800	53800	53800	0
151	20231103	165700	62200543800	53800	53800	53800	53800	0
152	20231103	165600	62200543800	53800	53800	53800	53800	15888
153	20231103	165500	62200543800	53800	53800	53800	53800	0
154	20231103	165400	62200543800	53800	53800	53800	53800	0
155	20231103	165300	62200543800	53800	53800	53800	53800	0
156	20231103	165200	62200543800	53800	53800	53800	53800	0
157	20231103	165100	62200543800	53800	53800	53800	53800	0
158	20231103	165000	62200543800	53800	53800	53800	53800	0
159	20231103	164900	62200543800	53800	53800	53800	53800	0
160	20231103	164800	62200543800	53800	53800	53800	53800	0
161	20231103	164700	62200543800	53800	53800	53800	53800	0
162	20231103	164600	62200543800	53800	53800	53800	53800	0
163	20231103	164500	62200543800	53800	53800	53800	53800	0
164	20231103	164400	62200543800	53800	53800	53800	53800	0
165	20231103	164300	62200543800	53800	53800	53800	53800	0
166	20231103	164200	62200543800	53800	53800	53800	53800	0
167	20231103	164100	62200543800	53800	53800	53800	53800	0
168	20231103	164000	62200543800	53800	53800	53800	53800	0
169	20231103	163900	62200543800	53800	53800	53800	53800	0
170	20231103	163800	62200543800	53800	53800	53800	53800	0
171	20231103	163700	62200543800	53800	53800	53800	53800	0
172	20231103	163600	62200543800	53800	53800	53800	53800	0
173	20231103	163500	62200543800	53800	53800	53800	53800	0
174	20231103	163400	62200543800	53800	53800	53800	53800	0
175	20231103	163300	62200543800	53800	53800	53800	53800	0
176	20231103	163200	62200543800	53800	53800	53800	53800	0
177	20231103	163100	62200543800	53800	53800	53800	53800	0
178	20231103	163000	62200543800	53800	53800	53800	53800	0
179	20231103	162900	62200543800	53800	53800	53800	53800	0
180	20231103	162800	62200543800	53800	53800	53800	53800	0
181	20231103	162700	62200543800	53800	53800	53800	53800	0
182	20231103	162600	62200543800	53800	53800	53800	53800	15888
183	20231103	162500	62200543800	53800	53800	53800	53800	0
184	20231103	162400	62200543800	53800	53800	53800	53800	0
185	20231103	162300	62200543800	53800	53800	53800	53800	0
186	20231103	162200	62200543800	53800	53800	53800	53800	0
187	20231103	162100	62200543800	53800	53800	53800	53800	0
188	20231103	162000	62200543800	53800	53800	53800	53800	0
189	20231103	161900	62200543800	53800	53800	53800	53800	0
190	20231103	161800	62200543800	53800	53800	53800	53800	0
191	20231103	161700	62200543800	53800	53800	53800	53800	0
192	20231103	161600	62200543800	53800	53800	53800	53800	0
193	20231103	161500	62200543800	53800	53800	53800	53800	0
194	20231103	161400	62200543800	53800	53800	53800	53800	0
195	20231103	161300	62200543800	53800	53800	53800	53800	0
196	20231103	161200	62200543800	53800	53800	53800	53800	0
197	20231103	161100	62200543800	53800	53800	53800	53800	0
198	20231103	161000	62200543800	53800	53800	53800	53800	0
199	20231103	160900	62200543800	53800	53800	53800	53800	0
200	20231103	160800	62200543800	53800	53800	53800	53800	0
201	20231103	160700	62200543800	53800	53800	53800	53800	0
202	20231103	160600	62200543800	53800	53800	53800	53800	0
203	20231103	160500	62200543800	53800	53800	53800	53800	0
204	20231103	160400	62200543800	53800	53800	53800	53800	0
205	20231103	160300	62200543800	53800	53800	53800	53800	0
206	20231103	160200	62200543800	53800	53800	53800	53800	0
207	20231103	160100	62200543800	53800	53800	53800	53800	0
208	20231103	160000	62200543800	53800	53800	53800	53800	0
209	20231103	155900	62200543800	53800	53800	53800	53800	0
210	20231103	155800	62200543800	53800	53800	53800	53800	0
211	20231103	155700	62200543800	53800	53800	53800	53800	0
212	20231103	155600	62200543800	53800	53800	53800	53800	15888
213	20231103	155500	62200543800	53800	53800	53800	53800	0
214	20231103	155400	62200543800	53800	53800	53800	53800	0
215	20231103	155300	62200543800	53800	53800	53800	53800	0
216	20231103	155200	62200543800	53800	53800	53800	53800	0
217	20231103	155100	62200543800	53800	53800	53800	53800	0
218	20231103	155000	62200543800	53800	53800	53800	53800	0
219	20231103	154900	62200543800	53800	53800	53800	53800	0
220	20231103	154800	62200543800	53800	53800	53800	53800	0
221	20231103	154700	62200543800	53800	53800	53800	53800	0
222	20231103	154600	62200543800	53800	53800	53800	53800	0
223	20231103	154500	62200543800	53800	53800	53800	53800	0
224	20231103	154400	62200543800	53800	53800	53800	53800	0
225	20231103	154300	62200543800	53800	53800	53800	53800	0
226	20231103	154200	62200543800	53800	53800	53800	53800	0
227	20231103	154100	62200543800	53800	53800	53800	53800	0
228	20231103	154000	62200543800	53800	53800	53800	53800	0
229	20231103	153900	62200543800	53800	53800	53800	53800	0
230	20231103	153800	62200543800	53800	53800	53800	53800	0
231	20231103	153700	62200543800	53800	53800	53800	53800	0
232	20231103	153600	62200543800	53800	53800	53800	53800	0
233	20231103	153500	62200543800	53800	53800	53800	53800	0
234	20231103	153400	62200543800	53800	53800	53800	53800	0
235	20231103	153300	62200543800	53800	53800	53800	53800	0
236	20231103	153200	62200543800	53800	53800	53800	53800	0
237	20231103	153100	62200543800	53800	53800	53800	53800	0
238	20231103	153000	62200543800	53800	53800	53800	53800	15888
239	20231103	152900	61345769400	53900	53900	53900	53900	0
240	20231103	152800	61345769400	53900	53900	53900	53900	0
241	20231103	152700	61345769400	53900	53900	53900	53900	0
242	20231103	152600	61345769400	53900	53900	53900	53900	0
243	20231103	152500	61345769400	53900	53900	53900	53900	0
244	20231103	152400	61345769400	53900	53900	53900	53900	0
245	20231103	152300	61345769400	53900	53900	53900	53900	0
246	20231103	152200	61345769400	53900	53900	53900	53900	0
247	20231103	152100	61345769400	53900	53900	53900	53900	0
248	20231103	152000	61345769400	53900	53900	53900	53900	0
249	20231103	151900	61345769400	53900	53900	53900	53800	571
250	20231103	151800	61315025200	53800	53800	53900	53800	3441
251	20231103	151700	61129893700	53800	53800	53900	53800	3309
252	20231103	151600	60951797400	53800	53900	54000	53800	2913
253	20231103	151500	60794790700	53900	53900	53900	53800	706
254	20231103	151400	60756771400	53900	53900	53900	53800	364
255	20231103	151300	60737158300	53800	53800	53900	53800	1132
256	20231103	151200	60676160900	53800	53900	53900	53800	1027
257	20231103	151100	60620845400	53800	53800	53900	53700	10428
258	20231103	151000	60058848000	53800	53900	53900	53700	4073
259	20231103	150900	59839601700	53800	53900	53900	53800	589
260	20231103	150800	59807891500	53800	53800	53900	53800	5350
261	20231103	150700	59520010900	53900	53900	53900	53800	596
262	20231103	150600	59487934300	53800	53900	53900	53800	277
263	20231103	150500	59473004800	53800	53800	53900	53800	920
264	20231103	150400	59423488400	53900	53900	53900	53800	558
265	20231103	150300	59393442800	53900	53900	53900	53800	724
266	20231103	150200	59354480800	53800	53900	53900	53700	669
267	20231103	150100	59318464700	53800	53800	53900	53700	1169
268	20231103	150000	59255562100	53700	53900	53900	53700	2433
269	20231103	145900	59124641300	53900	53900	53900	53800	3077
270	20231103	145800	58959064500	53900	53800	53900	53700	1552
271	20231103	145700	58875559900	53900	53900	53900	53800	2032
272	20231103	145600	58766195400	53900	53800	53900	53800	769
273	20231103	145500	58724802500	53900	53800	53900	53800	518
274	20231103	145400	58696925800	53900	53800	53900	53700	1407
275	20231103	145300	58621258600	53800	53900	53900	53700	892
276	20231103	145200	58573282200	53900	53800	53900	53800	741
277	20231103	145100	58533405400	53800	53800	53800	53700	1441
278	20231103	145000	58455895000	53800	53900	53900	53800	1288
279	20231103	144900	58386597800	53900	53900	53900	53800	969
280	20231103	144800	58334424900	53900	53800	53900	53800	1422
281	20231103	144700	58257855200	53900	53800	53900	53700	1679
282	20231103	144600	58167494800	53800	53900	53900	53800	191
283	20231103	144500	58157203100	53800	53800	53900	53700	839
284	20231103	144400	58112069600	53800	53700	53800	53700	1262
285	20231103	144300	58044223900	53800	53900	53900	53700	1936
286	20231103	144200	57940062400	53900	53800	53900	53800	960
287	20231103	144100	57888390800	53900	53900	53900	53800	729
288	20231103	144000	57849160100	53900	53900	53900	53900	338
289	20231103	143900	57830941900	53900	53900	53900	53900	190
290	20231103	143800	57820700900	53900	53800	53900	53700	3362
291	20231103	143700	57639826300	53700	53800	53800	53700	954
292	20231103	143600	57588524200	53800	53700	53800	53700	656
293	20231103	143500	57553263400	53700	53800	53800	53700	327
294	20231103	143400	57535678100	53700	53800	53800	53700	1424
295	20231103	143300	57459067000	53800	53700	53800	53700	199
296	20231103	143200	57448373400	53700	53800	53800	53700	595
297	20231103	143100	57416403100	53700	53800	53800	53700	740
298	20231103	143000	57376650100	53800	53800	53800	53700	311
299	20231103	142900	57359920600	53800	53800	53800	53700	319
300	20231103	142800	57342772200	53800	53700	53800	53700	607
301	20231103	142700	57310171000	53800	53700	53800	53600	4712
302	20231103	142600	57056762100	53700	53800	53800	53700	443
303	20231103	142500	57032958000	53800	53800	53800	53600	349
304	20231103	142400	57014197800	53700	53800	53800	53700	644
305	20231103	142300	56979583900	53800	53700	53800	53600	871
306	20231103	142200	56932796500	53800	53600	53800	53600	777
307	20231103	142100	56891099600	53700	53700	53800	53600	1198
308	20231103	142000	56826759700	53800	53700	53800	53700	934
309	20231103	141900	56776593400	53700	53800	53800	53700	1286
310	20231103	141800	56707414400	53800	53900	53900	53800	1246
311	20231103	141700	56640371000	53900	53900	53900	53800	197
312	20231103	141600	56629754800	53900	53800	53900	53800	356
313	20231103	141500	56610573400	53900	53900	54000	53800	969
314	20231103	141400	56558343700	53900	53900	54000	53900	1338
315	20231103	141300	56486218400	53900	53800	53900	53800	119
316	20231103	141200	56479806900	53800	53900	53900	53800	185
317	20231103	141100	56469840000	53900	53900	54000	53900	3643
318	20231103	141000	56273432200	54000	54000	54000	53900	242
319	20231103	140900	56260366300	54000	54000	54000	53900	159
320	20231103	140800	56251783300	54000	54000	54000	53900	660
321	20231103	140700	56216191100	54000	53900	54000	53800	3853
322	20231103	140600	56008524000	53900	53800	53900	53800	515
323	20231103	140500	55980787800	53900	53900	53900	53800	865
324	20231103	140400	55934231600	53900	53900	53900	53800	525
325	20231103	140300	55905934200	53900	53800	53900	53800	1011
326	20231103	140200	55851452200	53800	53800	53900	53800	289
327	20231103	140100	55835876800	53800	53900	53900	53800	643
328	20231103	140000	55801245100	53900	53700	53900	53700	8229
329	20231103	135900	55358889200	53700	53700	53700	53600	558
330	20231103	135800	55328926700	53700	53700	53700	53600	273
331	20231103	135700	55314290600	53700	53600	53700	53600	360
332	20231103	135600	55294987200	53600	53600	53600	53500	1155
333	20231103	135500	55233179300	53600	53600	53700	53600	671
334	20231103	135400	55197212400	53600	53600	53700	53600	457
335	20231103	135300	55172715400	53700	53700	53700	53600	1093
336	20231103	135200	55114122700	53700	53600	53700	53600	623
337	20231103	135100	55080723200	53600	53700	53700	53600	130
338	20231103	135000	55073745700	53600	53600	53700	53600	1579
339	20231103	134900	54989108600	53700	53700	53700	53600	323
340	20231103	134800	54971768600	53700	53700	53700	53600	171
341	20231103	134700	54962588800	53700	53700	53700	53600	295
342	20231103	134600	54946764300	53700	53700	53700	53600	348
343	20231103	134500	54928097700	53700	53600	53700	53600	1457
344	20231103	134400	54849886600	53600	53700	53700	53600	17868
345	20231103	134300	53892156700	53600	53700	53700	53600	561
346	20231103	134200	53862086200	53700	53700	53700	53600	337
347	20231103	134100	53844003900	53700	53600	53700	53500	4246
348	20231103	134000	53616634100	53500	53600	53600	53500	1470
349	20231103	133900	53537973800	53600	53700	53700	53600	3464
350	20231103	133800	53352295500	53700	53700	53700	53600	110
351	20231103	133700	53346389500	53600	53600	53700	53600	705
352	20231103	133600	53308562200	53700	53700	53700	53700	215
353	20231103	133500	53297016700	53700	53700	53700	53600	738
354	20231103	133400	53257391100	53700	53700	53700	53600	495
355	20231103	133300	53230853400	53700	53800	53800	53600	5143
356	20231103	133200	52954940400	53800	53800	53800	53700	648
357	20231103	133100	52920108800	53800	53700	53800	53700	770
358	20231103	133000	52878754300	53700	53700	53700	53600	871
359	20231103	132900	52831991700	53700	53700	53700	53600	1434
360	20231103	132800	52754987900	53700	53700	53700	53600	697
361	20231103	132700	52717567200	53700	53700	53700	53600	285
362	20231103	132600	52702272800	53700	53700	53700	53600	225
363	20231103	132500	52690191300	53700	53700	53800	53600	2095
364	20231103	132400	52577739400	53700	53700	53700	53600	1392
365	20231103	132300	52503008300	53700	53700	53700	53600	319
366	20231103	132200	52485883600	53700	53700	53700	53600	544
367	20231103	132100	52456671700	53700	53600	53800	53600	3489
368	20231103	132000	52269311800	53600	53700	53700	53600	89
369	20231103	131900	52264536700	53700	53700	53700	53600	730
370	20231103	131800	52225400400	53600	53600	53700	53600	750
371	20231103	131700	52185197400	53500	53600	53600	53500	282
372	20231103	131600	52170098300	53600	53600	53600	53600	111
373	20231103	131500	52164148700	53600	53600	53600	53500	319
374	20231103	131400	52147060300	53600	53600	53700	53500	1139
375	20231103	131300	52086009500	53600	53700	53700	53600	1321
376	20231103	131200	52015183400	53600	53700	53700	53600	211
377	20231103	131100	52003854900	53600	53700	53700	53600	655
378	20231103	131000	51968738800	53700	53600	53700	53500	283
379	20231103	130900	51953573300	53600	53600	53700	53600	383
380	20231103	130800	51933040800	53600	53700	53700	53500	543
381	20231103	130700	51903932800	53700	53600	53700	53600	272
382	20231103	130600	51889352000	53600	53500	53600	53500	1228
383	20231103	130500	51823537700	53600	53600	53600	53500	242
384	20231103	130400	51810583600	53600	53500	53600	53500	412
385	20231103	130300	51788525700	53600	53700	53700	53600	1828
386	20231103	130200	51690542400	53700	53800	53800	53700	1320
387	20231103	130100	51619648200	53800	53700	53800	53700	369
388	20231103	130000	51599802300	53700	53700	53700	53700	624
389	20231103	125900	51566293500	53700	53700	53700	53600	1526
390	20231103	125800	51484349600	53700	53600	53700	53500	488
391	20231103	125700	51458176200	53600	53600	53700	53600	713
392	20231103	125600	51419957200	53500	53600	53700	53500	2240
393	20231103	125500	51300005900	53400	53400	53600	53400	3819
394	20231103	125400	51095863000	53400	53400	53500	53400	1181
395	20231103	125300	51032791800	53500	53500	53500	53400	264
396	20231103	125200	51018691200	53500	53600	53600	53500	2353
397	20231103	125100	50892802800	53600	53600	53600	53500	683
398	20231103	125000	50856197000	53600	53700	53700	53600	195
399	20231103	124900	50845735800	53700	53800	53800	53600	3675
400	20231103	124800	50648520400	53800	53700	53800	53700	773
401	20231103	124700	50607000300	53700	53700	53700	53600	317
402	20231103	124600	50589997400	53700	53600	53700	53600	194
403	20231103	124500	50579580000	53600	53700	53700	53600	189
404	20231103	124400	50569431100	53700	53700	53700	53600	147
405	20231103	124300	50561538600	53600	53600	53700	53600	2196
406	20231103	124200	50443644700	53600	53600	53700	53600	612
407	20231103	124100	50410840800	53700	53600	53700	53600	136
408	20231103	124000	50403544700	53600	53600	53700	53600	1104
409	20231103	123900	50344358800	53700	53700	53700	53600	84
410	20231103	123800	50339848700	53700	53700	53700	53600	1525
411	20231103	123700	50258061200	53700	53700	53700	53700	216
412	20231103	123600	50246462000	53700	53700	53700	53600	159
413	20231103	123500	50237930100	53700	53600	53700	53600	132
414	20231103	123400	50230852000	53600	53700	53700	53600	401
415	20231103	123300	50209350000	53700	53600	53700	53500	540
416	20231103	123200	50180406200	53600	53500	53600	53500	728
417	20231103	123100	50141400800	53600	53500	53600	53500	230
418	20231103	123000	50129091900	53500	53600	53700	53500	1679
419	20231103	122900	50039214000	53600	53700	53700	53600	722
420	20231103	122800	50000490700	53600	53700	53700	53600	128
421	20231103	122700	49993623200	53600	53700	53700	53600	728
422	20231103	122600	49954561500	53700	53600	53700	53500	1301
423	20231103	122500	49884908300	53500	53600	53600	53500	3525
424	20231103	122400	49696116900	53500	53600	53600	53500	5308
425	20231103	122300	49411965100	53600	53600	53700	53600	309
426	20231103	122200	49395390700	53600	53600	53700	53600	658
427	20231103	122100	49360116300	53700	53700	53700	53600	4429
428	20231103	122000	49122659900	53700	53800	53800	53700	1889
429	20231103	121900	49021213800	53800	53800	53900	53700	3087
430	20231103	121800	48855382200	53800	53800	53900	53800	313
431	20231103	121700	48838540500	53700	53800	53900	53700	312
432	20231103	121600	48821758500	53800	53800	53900	53800	962
433	20231103	121500	48769998300	53800	53900	53900	53800	2974
434	20231103	121400	48609994000	53900	53900	53900	53800	429
435	20231103	121300	48586901100	53900	53900	53900	53800	906
436	20231103	121200	48538073600	53900	54000	54100	53900	1198
437	20231103	121100	48473432900	54000	54000	54100	54000	271
438	20231103	121000	48458792700	54100	54000	54100	54000	661
439	20231103	120900	48423096400	54000	54000	54100	54000	786
440	20231103	120800	48380648700	54000	54000	54100	53900	1091
441	20231103	120700	48321689100	54000	54100	54100	54000	441
442	20231103	120600	48297869200	54000	54000	54100	53900	1960
443	20231103	120500	48192035100	54100	54000	54100	54000	112
444	20231103	120400	48185981500	54000	54000	54100	54000	247
445	20231103	120300	48172639600	54000	54100	54100	53900	1926
446	20231103	120200	48068660600	54100	54200	54200	53900	3092
447	20231103	120100	47901434600	54200	54100	54200	54100	144
448	20231103	120000	47893639400	54100	54200	54200	54000	1646
449	20231103	115900	47804660900	54200	54200	54200	54100	1890
450	20231103	115800	47702359100	54200	54100	54200	54100	800
451	20231103	115700	47659003400	54200	54200	54200	54200	2977
452	20231103	115600	47497650000	54200	54100	54200	54100	229
453	20231103	115500	47485245500	54100	54100	54200	54100	1429
454	20231103	115400	47407932500	54100	54000	54100	54000	429
455	20231103	115300	47384725000	54100	54100	54100	54000	351
456	20231103	115200	47365747300	54100	54000	54100	53900	4721
457	20231103	115100	47110818300	53900	53800	54000	53800	5798
458	20231103	115000	46798283800	53800	53900	53900	53800	489
459	20231103	114900	46771941900	53900	53900	53900	53900	317
460	20231103	114800	46754855600	53900	53900	53900	53800	323
461	20231103	114700	46737450900	53900	53900	53900	53800	374
462	20231103	114600	46717301000	53900	53800	53900	53800	249
463	20231103	114500	46703882200	53800	53800	53900	53700	1212
464	20231103	114400	46638666600	53800	53900	53900	53800	1165
465	20231103	114300	46575926600	53800	53800	53900	53800	438
466	20231103	114200	46552337300	53900	53900	53900	53800	529
467	20231103	114100	46523870800	53900	53700	53900	53700	2257
468	20231103	114000	46402436100	53800	53800	53900	53700	2492
469	20231103	113900	46268363000	53900	53800	53900	53800	525
470	20231103	113800	46240082000	53900	54000	54000	53800	2202
471	20231103	113700	46121450000	54000	54000	54000	53900	525
472	20231103	113600	46093111400	54000	53900	54000	53900	456
473	20231103	113500	46068490500	53900	54000	54000	53900	1146
474	20231103	113400	46006635900	54000	53900	54000	53900	427
475	20231103	113300	45983599500	53900	54100	54100	53800	4820
476	20231103	113200	45723508500	54100	54100	54100	54000	440
477	20231103	113100	45699725400	54100	54100	54100	54000	538
478	20231103	113000	45670624400	54000	54100	54100	54000	7839
479	20231103	112900	45246585700	54200	54200	54200	54100	592
480	20231103	112800	45214501300	54200	54200	54200	54100	673
481	20231103	112700	45178033300	54100	54200	54300	54100	4975
482	20231103	112600	44908375300	54100	54200	54200	54100	2004
483	20231103	112500	44799786000	54200	54200	54200	54100	784
484	20231103	112400	44757317300	54200	54200	54200	54100	610
485	20231103	112300	44724290100	54200	54200	54200	54100	837
486	20231103	112200	44678975700	54200	54200	54200	54200	607
487	20231103	112100	44646076300	54200	54100	54200	54100	2133
488	20231103	112000	44530504700	54100	54000	54100	54000	2364
489	20231103	111900	44402614300	54100	54100	54100	54000	388
490	20231103	111800	44381635000	54100	54000	54100	54000	1069
491	20231103	111700	44323873600	54000	54100	54200	54000	3680
492	20231103	111600	44124784700	54100	54100	54100	54000	551
493	20231103	111500	44094976000	54100	53900	54100	53900	4467
494	20231103	111400	43853817500	54000	53900	54000	53900	947
495	20231103	111300	43802692900	53900	53900	54000	53900	2143
496	20231103	111200	43687159800	54000	53900	54000	53900	582
497	20231103	111100	43655760500	53900	53900	54000	53900	3937
498	20231103	111000	43443534100	53900	53900	54000	53800	6184
499	20231103	110900	43110216700	54000	54100	54100	53900	2625
500	20231103	110800	42968448100	54100	54100	54100	54000	405
501	20231103	110700	42946552500	54100	54000	54100	54000	738
502	20231103	110600	42906670800	54100	54000	54100	54000	637
503	20231103	110500	42872227300	54000	54000	54000	53900	3231
504	20231103	110400	42697753700	54000	53900	54000	53900	1526
505	20231103	110300	42615415800	54000	54000	54000	53900	2675
506	20231103	110200	42470969700	54000	54000	54100	53800	4301
507	20231103	110100	42239049600	54000	54100	54100	53900	2376
508	20231103	110000	42110776500	54100	54000	54100	54000	1377
509	20231103	105900	42036283500	54100	53800	54100	53800	6355
510	20231103	105800	41693423800	53800	53900	53900	53700	2771
511	20231103	105700	41544362400	53900	53900	53900	53800	485
512	20231103	105600	41518265800	53900	53700	53900	53700	3239
513	20231103	105500	41343971600	53800	53800	53800	53700	431
514	20231103	105400	41320825900	53800	53600	53800	53600	1789
515	20231103	105300	41224800900	53600	53600	53600	53500	680
516	20231103	105200	41188353300	53700	53600	53700	53600	841
517	20231103	105100	41143263600	53700	53800	53800	53600	686
518	20231103	105000	41106432200	53700	53700	53800	53500	5208
519	20231103	104900	40827212400	53600	53700	53700	53600	63
520	20231103	104800	40823834600	53700	53700	53800	53600	751
521	20231103	104700	40783533300	53700	53800	53800	53700	2438
522	20231103	104600	40652610600	53700	53800	53800	53700	1008
523	20231103	104500	40598448700	53800	53700	53800	53700	1447
524	20231103	104400	40520740300	53800	53800	53800	53700	205
525	20231103	104300	40509721600	53700	53800	53800	53700	215
526	20231103	104200	40498173500	53800	53800	53800	53700	1349
527	20231103	104100	40425649900	53800	53800	53900	53800	1442
528	20231103	104000	40348069400	53800	53600	53900	53600	7083
529	20231103	103900	39967369400	53700	53700	53800	53700	862
530	20231103	103800	39921078200	53700	53600	53700	53600	2691
531	20231103	103700	39776573700	53700	53800	53900	53600	4289
532	20231103	103600	39545982200	53800	53900	53900	53800	1062
533	20231103	103500	39488844200	53800	53900	53900	53800	1209
534	20231103	103400	39423725500	53900	53900	54000	53900	2596
535	20231103	103300	39283758400	53900	54000	54100	53800	5887
536	20231103	103200	38965827500	54000	53800	54000	53800	2443
537	20231103	103100	38834132300	53900	53800	53900	53700	902
538	20231103	103000	38785595600	53900	53900	53900	53700	361
539	20231103	102900	38766160500	53800	53700	54000	53700	4985
540	20231103	102800	38497617500	53700	53900	53900	53700	1565
541	20231103	102700	38413405400	53900	53900	53900	53800	559
542	20231103	102600	38383276400	53900	53700	54000	53700	4190
543	20231103	102500	38157691600	53800	53800	53900	53700	9383
544	20231103	102400	37653723500	53800	53900	54000	53700	6487
545	20231103	102300	37304395100	53900	53900	54100	53900	4543
546	20231103	102200	37059414200	53900	53800	54000	53800	14890
547	20231103	102100	36256114900	53900	53900	53900	53800	3959
548	20231103	102000	36042992800	53800	53900	53900	53800	1017
549	20231103	101900	35988193800	53900	53800	53900	53800	360
550	20231103	101800	35968806200	53800	53900	53900	53800	793
551	20231103	101700	35926141000	53800	53800	53900	53700	725
552	20231103	101600	35887100500	53800	53700	53800	53600	5329
553	20231103	101500	35600505900	53700	53800	53900	53600	6556
554	20231103	101400	35247893800	53700	53900	53900	53700	2485
555	20231103	101300	35114212800	53900	53800	53900	53700	3352
556	20231103	101200	34933873900	53800	53900	53900	53700	1626
557	20231103	101100	34846419800	53800	53900	53900	53800	4080
558	20231103	101000	34626775700	53900	53800	53900	53700	934
559	20231103	100900	34576518400	53700	53700	53800	53700	1686
560	20231103	100800	34485880400	53700	53700	53800	53600	1792
561	20231103	100700	34389628500	53600	53600	53700	53500	3941
562	20231103	100600	34178403400	53600	53700	53800	53600	3766
563	20231103	100500	33976186000	53800	53800	53900	53700	4419
564	20231103	100400	33738456000	53800	53600	53800	53600	5176
565	20231103	100300	33460379200	53700	53600	53700	53500	3101
566	20231103	100200	33294185000	53500	53400	53700	53400	4120
567	20231103	100100	33073503400	53500	53400	53500	53400	2695
568	20231103	100000	32929548300	53400	53400	53500	53300	4873
569	20231103	095900	32669315400	53400	53300	53500	53300	11123
570	20231103	095800	32075540200	53300	53200	53300	53100	1390
571	20231103	095700	32001527700	53200	53200	53200	53100	2884
572	20231103	095600	31848110600	53200	53100	53200	53000	3440
573	20231103	095500	31665278600	53100	53000	53100	53000	2156
574	20231103	095400	31551002600	53100	53100	53100	53000	1252
575	20231103	095300	31484576100	53000	52800	53100	52700	4644
576	20231103	095200	31238914400	52800	52900	52900	52800	1259
577	20231103	095100	31172426500	52800	52800	52900	52800	2711
578	20231103	095000	31029273200	52800	52700	52900	52600	3554
579	20231103	094900	30841814400	52700	52800	52800	52600	3555
580	20231103	094800	30654537200	52800	52800	52900	52700	1433
581	20231103	094700	30578882600	52800	52700	52900	52600	6065
582	20231103	094600	30259059600	52600	52900	53000	52600	6006
583	20231103	094500	29942211900	52900	53100	53100	52900	4757
584	20231103	094400	29690098300	53100	52900	53100	52900	1505
585	20231103	094300	29610348800	53000	52800	53000	52700	8927
586	20231103	094200	29138170900	52800	52800	52900	52700	4201
587	20231103	094100	28916496600	52800	52700	52900	52700	4700
588	20231103	094000	28668499000	52700	52800	52900	52600	19205
589	20231103	093900	27655593000	52800	53100	53100	52800	17616
590	20231103	093800	26722792500	53100	53100	53100	53000	2613
591	20231103	093700	26584134200	53100	53200	53200	53000	6348
592	20231103	093600	26247071700	53200	53500	53500	53100	9611
593	20231103	093500	25735643800	53500	53400	53500	53400	1332
594	20231103	093400	25664386700	53400	53200	53400	53100	6817
595	20231103	093300	25301312700	53100	53200	53200	53100	4285
596	20231103	093200	25073362900	53200	53300	53400	53100	6666
597	20231103	093100	24718661400	53300	53200	53400	53100	7696
598	20231103	093000	24309069000	53200	53200	53300	53200	1946
599	20231103	092900	24205510300	53200	53200	53400	53200	7326
600	20231103	092800	23814978100	53200	53400	53400	53200	3985
601	20231103	092700	23602678800	53400	53500	53500	53400	13267
602	20231103	092600	22894149200	53500	53700	53700	53400	3785
603	20231103	092500	22691550900	53700	53700	53800	53600	3509
604	20231103	092400	22503342500	53800	53800	53900	53700	2508
605	20231103	092300	22368511100	53900	53700	53900	53600	14942
606	20231103	092200	21565527500	53800	53800	53800	53600	4140
607	20231103	092100	21343194200	53700	53600	53800	53500	4405
608	20231103	092000	21106907500	53500	53400	53600	53400	6204
609	20231103	091900	20774975400	53400	53400	53500	53300	7283
610	20231103	091800	20386125600	53400	53300	53400	53200	10161
611	20231103	091700	19844332800	53300	53500	53600	53200	19002
612	20231103	091600	18829617700	53600	53800	53900	53500	24089
613	20231103	091500	17535574700	53800	54100	54200	53800	23581
614	20231103	091400	16263324200	54000	53900	54100	53900	12038
615	20231103	091300	15613511800	53800	53700	53900	53700	9495
616	20231103	091200	15102634100	53700	53700	53800	53600	7080
617	20231103	091100	14722467300	53700	53900	54000	53600	15774
618	20231103	091000	13873631200	53800	53800	53900	53600	22027
619	20231103	090900	12689901400	53800	53900	54100	53700	10146
620	20231103	090800	12143337000	53900	53900	54000	53800	16236
621	20231103	090700	11268448800	53900	54400	54500	53900	21217
622	20231103	090600	10119234000	54500	54600	54700	54400	13468
623	20231103	090500	9384364300	54600	54600	54600	54300	21498
624	20231103	090400	8213300000	54500	54800	54900	54300	29493
625	20231103	090300	6603073100	54900	54900	54900	54600	11373
626	20231103	090200	5980143800	54900	55000	55100	54800	18885
627	20231103	090100	4941310600	55100	54700	55200	54600	22716
628	20231103	090000	3694240900	54700	55100	55100	54600	67190