KissMeData/114840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201100	1162440400	24400	24400	24400	24400	895
3	20231101	201000	1162440400	24400	24400	24400	24400	0
4	20231101	200900	1162440400	24400	24400	24400	24400	0
5	20231101	200800	1162440400	24400	24400	24400	24400	0
6	20231101	200700	1162440400	24400	24400	24400	24400	0
7	20231101	200600	1162440400	24400	24400	24400	24400	0
8	20231101	200500	1162440400	24400	24400	24400	24400	0
9	20231101	200400	1162440400	24400	24400	24400	24400	0
10	20231101	200300	1162440400	24400	24400	24400	24400	0
11	20231101	200200	1162440400	24400	24400	24400	24400	0
12	20231101	200100	1162440400	24400	24400	24400	24400	0
13	20231101	200000	1162440400	24400	24400	24400	24400	0
14	20231101	195900	1162440400	24400	24400	24400	24400	0
15	20231101	195800	1162440400	24400	24400	24400	24400	0
16	20231101	195700	1162440400	24400	24400	24400	24400	0
17	20231101	195600	1162440400	24400	24400	24400	24400	0
18	20231101	195500	1162440400	24400	24400	24400	24400	0
19	20231101	195400	1162440400	24400	24400	24400	24400	0
20	20231101	195300	1162440400	24400	24400	24400	24400	0
21	20231101	195200	1162440400	24400	24400	24400	24400	0
22	20231101	195100	1162440400	24400	24400	24400	24400	0
23	20231101	195000	1162440400	24400	24400	24400	24400	0
24	20231101	194900	1162440400	24400	24400	24400	24400	0
25	20231101	194800	1162440400	24400	24400	24400	24400	0
26	20231101	194700	1162440400	24400	24400	24400	24400	0
27	20231101	194600	1162440400	24400	24400	24400	24400	0
28	20231101	194500	1162440400	24400	24400	24400	24400	0
29	20231101	194400	1162440400	24400	24400	24400	24400	0
30	20231101	194300	1162440400	24400	24400	24400	24400	0
31	20231101	194200	1162440400	24400	24400	24400	24400	0
32	20231101	194100	1162440400	24400	24400	24400	24400	895
33	20231101	194000	1162440400	24400	24400	24400	24400	0
34	20231101	193900	1162440400	24400	24400	24400	24400	0
35	20231101	193800	1162440400	24400	24400	24400	24400	0
36	20231101	193700	1162440400	24400	24400	24400	24400	0
37	20231101	193600	1162440400	24400	24400	24400	24400	0
38	20231101	193500	1162440400	24400	24400	24400	24400	0
39	20231101	193400	1162440400	24400	24400	24400	24400	0
40	20231101	193300	1162440400	24400	24400	24400	24400	0
41	20231101	193200	1162440400	24400	24400	24400	24400	0
42	20231101	193100	1162440400	24400	24400	24400	24400	0
43	20231101	193000	1162440400	24400	24400	24400	24400	0
44	20231101	192900	1162440400	24400	24400	24400	24400	0
45	20231101	192800	1162440400	24400	24400	24400	24400	0
46	20231101	192700	1162440400	24400	24400	24400	24400	0
47	20231101	192600	1162440400	24400	24400	24400	24400	0
48	20231101	192500	1162440400	24400	24400	24400	24400	0
49	20231101	192400	1162440400	24400	24400	24400	24400	0
50	20231101	192300	1162440400	24400	24400	24400	24400	0
51	20231101	192200	1162440400	24400	24400	24400	24400	0
52	20231101	192100	1162440400	24400	24400	24400	24400	0
53	20231101	192000	1162440400	24400	24400	24400	24400	0
54	20231101	191900	1162440400	24400	24400	24400	24400	0
55	20231101	191800	1162440400	24400	24400	24400	24400	0
56	20231101	191700	1162440400	24400	24400	24400	24400	0
57	20231101	191600	1162440400	24400	24400	24400	24400	0
58	20231101	191500	1162440400	24400	24400	24400	24400	0
59	20231101	191400	1162440400	24400	24400	24400	24400	0
60	20231101	191300	1162440400	24400	24400	24400	24400	0
61	20231101	191200	1162440400	24400	24400	24400	24400	0
62	20231101	191100	1162440400	24400	24400	24400	24400	895
63	20231101	191000	1162440400	24400	24400	24400	24400	0
64	20231101	190900	1162440400	24400	24400	24400	24400	0
65	20231101	190800	1162440400	24400	24400	24400	24400	0
66	20231101	190700	1162440400	24400	24400	24400	24400	0
67	20231101	190600	1162440400	24400	24400	24400	24400	0
68	20231101	190500	1162440400	24400	24400	24400	24400	0
69	20231101	190400	1162440400	24400	24400	24400	24400	0
70	20231101	190300	1162440400	24400	24400	24400	24400	0
71	20231101	190200	1162440400	24400	24400	24400	24400	0
72	20231101	190100	1162440400	24400	24400	24400	24400	0
73	20231101	190000	1162440400	24400	24400	24400	24400	0
74	20231101	185900	1162440400	24400	24400	24400	24400	0
75	20231101	185800	1162440400	24400	24400	24400	24400	0
76	20231101	185700	1162440400	24400	24400	24400	24400	0
77	20231101	185600	1162440400	24400	24400	24400	24400	0
78	20231101	185500	1162440400	24400	24400	24400	24400	0
79	20231101	185400	1162440400	24400	24400	24400	24400	0
80	20231101	185300	1162440400	24400	24400	24400	24400	0
81	20231101	185200	1162440400	24400	24400	24400	24400	0
82	20231101	185100	1162440400	24400	24400	24400	24400	0
83	20231101	185000	1162440400	24400	24400	24400	24400	0
84	20231101	184900	1162440400	24400	24400	24400	24400	0
85	20231101	184800	1162440400	24400	24400	24400	24400	0
86	20231101	184700	1162440400	24400	24400	24400	24400	0
87	20231101	184600	1162440400	24400	24400	24400	24400	0
88	20231101	184500	1162440400	24400	24400	24400	24400	0
89	20231101	184400	1162440400	24400	24400	24400	24400	0
90	20231101	184300	1162440400	24400	24400	24400	24400	0
91	20231101	184200	1162440400	24400	24400	24400	24400	0
92	20231101	184100	1162440400	24400	24400	24400	24400	895
93	20231101	184000	1162440400	24400	24400	24400	24400	0
94	20231101	183900	1162440400	24400	24400	24400	24400	0
95	20231101	183800	1162440400	24400	24400	24400	24400	0
96	20231101	183700	1162440400	24400	24400	24400	24400	0
97	20231101	183600	1162440400	24400	24400	24400	24400	0
98	20231101	183500	1162440400	24400	24400	24400	24400	0
99	20231101	183400	1162440400	24400	24400	24400	24400	0
100	20231101	183300	1162440400	24400	24400	24400	24400	0
101	20231101	183200	1162440400	24400	24400	24400	24400	0
102	20231101	183100	1162440400	24400	24400	24400	24400	0
103	20231101	183000	1162440400	24400	24400	24400	24400	0
104	20231101	182900	1162440400	24400	24400	24400	24400	0
105	20231101	182800	1162440400	24400	24400	24400	24400	0
106	20231101	182700	1162440400	24400	24400	24400	24400	0
107	20231101	182600	1162440400	24400	24400	24400	24400	0
108	20231101	182500	1162440400	24400	24400	24400	24400	0
109	20231101	182400	1162440400	24400	24400	24400	24400	0
110	20231101	182300	1162440400	24400	24400	24400	24400	0
111	20231101	182200	1162440400	24400	24400	24400	24400	0
112	20231101	182100	1162440400	24400	24400	24400	24400	0
113	20231101	182000	1162440400	24400	24400	24400	24400	0
114	20231101	181900	1162440400	24400	24400	24400	24400	0
115	20231101	181800	1162440400	24400	24400	24400	24400	0
116	20231101	181700	1162440400	24400	24400	24400	24400	0
117	20231101	181600	1162440400	24400	24400	24400	24400	0
118	20231101	181500	1162440400	24400	24400	24400	24400	0
119	20231101	181400	1162440400	24400	24400	24400	24400	0
120	20231101	181300	1162440400	24400	24400	24400	24400	0
121	20231101	181200	1162440400	24400	24400	24400	24400	0
122	20231101	181100	1162440400	24400	24400	24400	24400	895
123	20231101	181000	1162440400	24400	24400	24400	24400	0
124	20231101	180900	1162440400	24400	24400	24400	24400	0
125	20231101	180800	1162440400	24400	24400	24400	24400	0
126	20231101	180700	1162440400	24400	24400	24400	24400	0
127	20231101	180600	1162440400	24400	24400	24400	24400	0
128	20231101	180500	1162440400	24400	24400	24400	24400	0
129	20231101	180400	1162440400	24400	24400	24400	24400	0
130	20231101	180300	1162440400	24400	24400	24400	24400	0
131	20231101	180200	1162440400	24400	24400	24400	24400	0
132	20231101	180100	1162440400	24400	24400	24400	24400	0
133	20231101	180000	1162440400	24400	24400	24400	24400	0
134	20231101	175900	1162440400	24400	24400	24400	24400	0
135	20231101	175800	1162440400	24400	24400	24400	24400	0
136	20231101	175700	1162440400	24400	24400	24400	24400	0
137	20231101	175600	1162440400	24400	24400	24400	24400	0
138	20231101	175500	1162440400	24400	24400	24400	24400	0
139	20231101	175400	1162440400	24400	24400	24400	24400	0
140	20231101	175300	1162440400	24400	24400	24400	24400	0
141	20231101	175200	1162440400	24400	24400	24400	24400	0
142	20231101	175100	1162440400	24400	24400	24400	24400	0
143	20231101	175000	1162440400	24400	24400	24400	24400	0
144	20231101	174900	1162440400	24400	24400	24400	24400	0
145	20231101	174800	1162440400	24400	24400	24400	24400	0
146	20231101	174700	1162440400	24400	24400	24400	24400	0
147	20231101	174600	1162440400	24400	24400	24400	24400	0
148	20231101	174500	1162440400	24400	24400	24400	24400	0
149	20231101	174400	1162440400	24400	24400	24400	24400	0
150	20231101	174300	1162440400	24400	24400	24400	24400	0
151	20231101	174200	1162440400	24400	24400	24400	24400	0
152	20231101	174100	1162440400	24400	24400	24400	24400	895
153	20231101	174000	1162440400	24400	24400	24400	24400	0
154	20231101	173900	1162440400	24400	24400	24400	24400	0
155	20231101	173800	1162440400	24400	24400	24400	24400	0
156	20231101	173700	1162440400	24400	24400	24400	24400	0
157	20231101	173600	1162440400	24400	24400	24400	24400	0
158	20231101	173500	1162440400	24400	24400	24400	24400	0
159	20231101	173400	1162440400	24400	24400	24400	24400	0
160	20231101	173300	1162440400	24400	24400	24400	24400	0
161	20231101	173200	1162440400	24400	24400	24400	24400	0
162	20231101	173100	1162440400	24400	24400	24400	24400	0
163	20231101	173000	1162440400	24400	24400	24400	24400	0
164	20231101	172900	1162440400	24400	24400	24400	24400	0
165	20231101	172800	1162440400	24400	24400	24400	24400	0
166	20231101	172700	1162440400	24400	24400	24400	24400	0
167	20231101	172600	1162440400	24400	24400	24400	24400	0
168	20231101	172500	1162440400	24400	24400	24400	24400	0
169	20231101	172400	1162440400	24400	24400	24400	24400	0
170	20231101	172300	1162440400	24400	24400	24400	24400	0
171	20231101	172200	1162440400	24400	24400	24400	24400	0
172	20231101	172100	1162440400	24400	24400	24400	24400	0
173	20231101	172000	1162440400	24400	24400	24400	24400	0
174	20231101	171900	1162440400	24400	24400	24400	24400	0
175	20231101	171800	1162440400	24400	24400	24400	24400	0
176	20231101	171700	1162440400	24400	24400	24400	24400	0
177	20231101	171600	1162440400	24400	24400	24400	24400	0
178	20231101	171500	1162440400	24400	24400	24400	24400	0
179	20231101	171400	1162440400	24400	24400	24400	24400	0
180	20231101	171300	1162440400	24400	24400	24400	24400	0
181	20231101	171200	1162440400	24400	24400	24400	24400	0
182	20231101	171100	1162440400	24400	24400	24400	24400	895
183	20231101	171000	1162440400	24400	24400	24400	24400	0
184	20231101	170900	1162440400	24400	24400	24400	24400	0
185	20231101	170800	1162440400	24400	24400	24400	24400	0
186	20231101	170700	1162440400	24400	24400	24400	24400	0
187	20231101	170600	1162440400	24400	24400	24400	24400	0
188	20231101	170500	1162440400	24400	24400	24400	24400	0
189	20231101	170400	1162440400	24400	24400	24400	24400	0
190	20231101	170300	1162440400	24400	24400	24400	24400	0
191	20231101	170200	1162440400	24400	24400	24400	24400	0
192	20231101	170100	1162440400	24400	24400	24400	24400	0
193	20231101	170000	1162440400	24400	24400	24400	24400	0
194	20231101	165900	1162440400	24400	24400	24400	24400	0
195	20231101	165800	1162440400	24400	24400	24400	24400	0
196	20231101	165700	1162440400	24400	24400	24400	24400	0
197	20231101	165600	1162440400	24400	24400	24400	24400	0
198	20231101	165500	1162440400	24400	24400	24400	24400	0
199	20231101	165400	1162440400	24400	24400	24400	24400	0
200	20231101	165300	1162440400	24400	24400	24400	24400	0
201	20231101	165200	1162440400	24400	24400	24400	24400	0
202	20231101	165100	1162440400	24400	24400	24400	24400	0
203	20231101	165000	1162440400	24400	24400	24400	24400	0
204	20231101	164900	1162440400	24400	24400	24400	24400	0
205	20231101	164800	1162440400	24400	24400	24400	24400	0
206	20231101	164700	1162440400	24400	24400	24400	24400	0
207	20231101	164600	1162440400	24400	24400	24400	24400	0
208	20231101	164500	1162440400	24400	24400	24400	24400	0
209	20231101	164400	1162440400	24400	24400	24400	24400	0
210	20231101	164300	1162440400	24400	24400	24400	24400	0
211	20231101	164200	1162440400	24400	24400	24400	24400	0
212	20231101	164100	1162440400	24400	24400	24400	24400	895
213	20231101	164000	1162440400	24400	24400	24400	24400	0
214	20231101	163900	1162440400	24400	24400	24400	24400	0
215	20231101	163800	1162440400	24400	24400	24400	24400	0
216	20231101	163700	1162440400	24400	24400	24400	24400	0
217	20231101	163600	1162440400	24400	24400	24400	24400	0
218	20231101	163500	1162440400	24400	24400	24400	24400	0
219	20231101	163400	1162440400	24400	24400	24400	24400	0
220	20231101	163300	1162440400	24400	24400	24400	24400	0
221	20231101	163200	1162440400	24400	24400	24400	24400	0
222	20231101	163100	1162440400	24400	24400	24400	24400	0
223	20231101	163000	1162440400	24400	24400	24400	24400	0
224	20231101	162900	1162440400	24400	24400	24400	24400	0
225	20231101	162800	1162440400	24400	24400	24400	24400	0
226	20231101	162700	1162440400	24400	24400	24400	24400	0
227	20231101	162600	1162440400	24400	24400	24400	24400	0
228	20231101	162500	1162440400	24400	24400	24400	24400	0
229	20231101	162400	1162440400	24400	24400	24400	24400	0
230	20231101	162300	1162440400	24400	24400	24400	24400	0
231	20231101	162200	1162440400	24400	24400	24400	24400	0
232	20231101	162100	1162440400	24400	24400	24400	24400	0
233	20231101	162000	1162440400	24400	24400	24400	24400	0
234	20231101	161900	1162440400	24400	24400	24400	24400	0
235	20231101	161800	1162440400	24400	24400	24400	24400	0
236	20231101	161700	1162440400	24400	24400	24400	24400	0
237	20231101	161600	1162440400	24400	24400	24400	24400	0
238	20231101	161500	1162440400	24400	24400	24400	24400	0
239	20231101	161400	1162440400	24400	24400	24400	24400	0
240	20231101	161300	1162440400	24400	24400	24400	24400	0
241	20231101	161200	1162440400	24400	24400	24400	24400	0
242	20231101	161100	1162440400	24400	24400	24400	24400	895
243	20231101	161000	1162440400	24400	24400	24400	24400	0
244	20231101	160900	1162440400	24400	24400	24400	24400	0
245	20231101	160800	1162440400	24400	24400	24400	24400	0
246	20231101	160700	1162440400	24400	24400	24400	24400	0
247	20231101	160600	1162440400	24400	24400	24400	24400	0
248	20231101	160500	1162440400	24400	24400	24400	24400	0
249	20231101	160400	1162440400	24400	24400	24400	24400	0
250	20231101	160300	1162440400	24400	24400	24400	24400	0
251	20231101	160200	1162440400	24400	24400	24400	24400	0
252	20231101	160100	1162440400	24400	24400	24400	24400	0
253	20231101	160000	1162440400	24400	24400	24400	24400	0
254	20231101	155900	1162440400	24400	24400	24400	24400	0
255	20231101	155800	1162440400	24400	24400	24400	24400	0
256	20231101	155700	1162440400	24400	24400	24400	24400	0
257	20231101	155600	1162440400	24400	24400	24400	24400	0
258	20231101	155500	1162440400	24400	24400	24400	24400	0
259	20231101	155400	1162440400	24400	24400	24400	24400	0
260	20231101	155300	1162440400	24400	24400	24400	24400	0
261	20231101	155200	1162440400	24400	24400	24400	24400	0
262	20231101	155100	1162440400	24400	24400	24400	24400	0
263	20231101	155000	1162440400	24400	24400	24400	24400	0
264	20231101	154900	1162440400	24400	24400	24400	24400	0
265	20231101	154800	1162440400	24400	24400	24400	24400	0
266	20231101	154700	1162440400	24400	24400	24400	24400	0
267	20231101	154600	1162440400	24400	24400	24400	24400	0
268	20231101	154500	1162440400	24400	24400	24400	24400	0
269	20231101	154400	1162440400	24400	24400	24400	24400	0
270	20231101	154300	1162440400	24400	24400	24400	24400	0
271	20231101	154200	1162440400	24400	24400	24400	24400	0
272	20231101	154100	1162440400	24400	24400	24400	24400	895
273	20231101	154000	1162440400	24400	24400	24400	24400	0
274	20231101	153900	1162440400	24400	24400	24400	24400	0
275	20231101	153800	1162440400	24400	24400	24400	24400	0
276	20231101	153700	1162440400	24400	24400	24400	24400	0
277	20231101	153600	1162440400	24400	24400	24400	24400	0
278	20231101	153500	1162440400	24400	24400	24400	24400	0
279	20231101	153400	1162440400	24400	24400	24400	24400	0
280	20231101	153300	1162440400	24400	24400	24400	24400	0
281	20231101	153200	1162440400	24400	24400	24400	24400	0
282	20231101	153100	1162440400	24400	24400	24400	24400	0
283	20231101	153000	1162440400	24400	24400	24400	24400	895
284	20231101	152900	1140602400	24550	24550	24550	24550	0
285	20231101	152800	1140602400	24550	24550	24550	24550	0
286	20231101	152700	1140602400	24550	24550	24550	24550	0
287	20231101	152600	1140602400	24550	24550	24550	24550	0
288	20231101	152500	1140602400	24550	24550	24550	24550	0
289	20231101	152400	1140602400	24550	24550	24550	24550	0
290	20231101	152300	1140602400	24550	24550	24550	24550	0
291	20231101	152200	1140602400	24550	24550	24550	24550	0
292	20231101	152100	1140602400	24550	24550	24550	24550	0
293	20231101	152000	1140602400	24550	24550	24550	24550	0
294	20231101	151900	1140602400	24550	24500	24550	24450	99
295	20231101	151800	1138174400	24500	24600	24600	24500	41
296	20231101	151700	1137167950	24550	24550	24550	24550	25
297	20231101	151600	1136554200	24550	24550	24550	24550	139
298	20231101	151500	1133141750	24550	24550	24550	24500	324
299	20231101	151400	1125189050	24550	24550	24550	24550	1
300	20231101	151300	1125164500	24500	24450	24500	24450	136
301	20231101	151200	1121832600	24500	24500	24500	24500	0
302	20231101	151100	1121832600	24500	24500	24500	24500	38
303	20231101	151000	1120901600	24500	24450	24500	24450	157
304	20231101	150900	1117058700	24450	24450	24450	24450	82
305	20231101	150800	1115053800	24450	24450	24450	24450	2
306	20231101	150700	1115004900	24450	24450	24450	24450	23
307	20231101	150600	1114442550	24450	24450	24500	24450	362
308	20231101	150500	1105591600	24500	24450	24500	24450	51
309	20231101	150400	1104344600	24450	24450	24450	24450	10
310	20231101	150300	1104100100	24500	24450	24500	24450	24
311	20231101	150200	1103512850	24450	24500	24500	24450	170
312	20231101	150100	1099354850	24500	24450	24500	24450	121
313	20231101	150000	1096391400	24450	24450	24450	24450	11
314	20231101	145900	1096122450	24450	24450	24500	24450	228
315	20231101	145800	1090546900	24450	24550	24550	24450	90
316	20231101	145700	1088343350	24550	24550	24550	24550	43
317	20231101	145600	1087287700	24500	24550	24550	24500	39
318	20231101	145500	1086331050	24500	24500	24550	24500	128
319	20231101	145400	1083191650	24500	24550	24550	24500	69
320	20231101	145300	1081498400	24550	24600	24600	24450	1563
321	20231101	145200	1043120600	24600	24600	24650	24600	211
322	20231101	145100	1037927800	24600	24650	24650	24600	88
323	20231101	145000	1035760600	24650	24600	24650	24600	133
324	20231101	144900	1032488200	24550	24600	24600	24550	70
325	20231101	144800	1030767200	24550	24550	24600	24550	148
326	20231101	144700	1027130250	24550	24600	24600	24550	4
327	20231101	144600	1027031950	24600	24600	24650	24550	201
328	20231101	144500	1022085300	24600	24550	24600	24550	141
329	20231101	144400	1018619200	24550	24550	24550	24550	296
330	20231101	144300	1011352400	24500	24500	24550	24500	163
331	20231101	144200	1007351750	24500	24500	24550	24500	106
332	20231101	144100	1004751800	24500	24450	24500	24450	90
333	20231101	144000	1002550900	24450	24500	24500	24450	412
334	20231101	143900	992474150	24500	24500	24550	24450	397
335	20231101	143800	982745300	24500	24500	24550	24500	36
336	20231101	143700	981863100	24500	24550	24550	24500	114
337	20231101	143600	979066950	24500	24450	24550	24450	70
338	20231101	143500	977351650	24450	24550	24550	24450	44
339	20231101	143400	976275650	24550	24500	24550	24500	88
340	20231101	143300	974118400	24450	24450	24500	24450	58
341	20231101	143200	972697900	24450	24500	24500	24450	31
342	20231101	143100	971939350	24450	24450	24500	24450	110
343	20231101	143000	969247300	24450	24500	24500	24450	106
344	20231101	142900	966653100	24450	24500	24500	24450	389
345	20231101	142800	957122900	24550	24500	24550	24500	114
346	20231101	142700	954327250	24500	24500	24500	24450	146
347	20231101	142600	950752000	24500	24450	24500	24450	871
348	20231101	142500	929454100	24450	24450	24500	24450	117
349	20231101	142400	926590150	24450	24450	24500	24450	89
350	20231101	142300	924410200	24500	24500	24550	24500	205
351	20231101	142200	919387650	24500	24550	24550	24500	66
352	20231101	142100	917768100	24500	24500	24550	24500	67
353	20231101	142000	916125500	24450	24500	24500	24450	42
354	20231101	141900	915097100	24500	24450	24500	24450	1997
355	20231101	141800	866179900	24450	24500	24550	24450	361
356	20231101	141700	857337600	24500	24500	24500	24500	48
357	20231101	141600	856161600	24500	24550	24550	24500	11
358	20231101	141500	855891600	24600	24550	24600	24500	33
359	20231101	141400	855081300	24500	24500	24500	24500	157
360	20231101	141300	851234800	24550	24500	24550	24500	51
361	20231101	141200	849983050	24450	24500	24500	24450	80
362	20231101	141100	848026550	24450	24550	24550	24450	128
363	20231101	141000	844891700	24550	24500	24550	24450	170
364	20231101	140900	840726850	24450	24500	24550	24450	110
365	20231101	140800	838031850	24550	24550	24550	24500	28
366	20231101	140700	837345450	24550	24550	24600	24550	50
367	20231101	140600	836117400	24550	24500	24550	24500	17
368	20231101	140500	835700350	24450	24600	24600	24450	53
369	20231101	140400	834401100	24500	24550	24600	24500	800
370	20231101	140300	814790350	24550	24550	24600	24550	14
371	20231101	140200	814446550	24550	24500	24550	24500	26
372	20231101	140100	813808500	24500	24600	24600	24500	79
373	20231101	140000	811872000	24550	24550	24550	24550	38
374	20231101	135900	810939100	24600	24450	24600	24450	14
375	20231101	135800	810596200	24500	24650	24650	24450	760
376	20231101	135700	791966900	24550	24550	24650	24550	141
377	20231101	135600	788500450	24600	24550	24600	24550	163
378	20231101	135500	784491450	24600	24500	24600	24500	18
379	20231101	135400	784050000	24500	24550	24550	24500	81
380	20231101	135300	782064100	24500	24550	24550	24500	43
381	20231101	135200	781010550	24550	24450	24550	24450	16
382	20231101	135100	780618750	24500	24600	24600	24450	795
383	20231101	135000	761129750	24650	24600	24650	24550	77
384	20231101	134900	759235800	24550	24550	24550	24550	5
385	20231101	134800	759113050	24550	24550	24650	24500	242
386	20231101	134700	753170450	24650	24500	24700	24500	115
387	20231101	134600	750347500	24500	24550	24700	24500	130
388	20231101	134500	747153200	24500	24550	24600	24500	520
389	20231101	134400	734387750	24550	24500	24650	24500	127
390	20231101	134300	731272200	24700	24550	24700	24550	140
391	20231101	134200	727830050	24600	24600	24600	24500	20
392	20231101	134100	727338900	24600	24500	24600	24500	215
393	20231101	134000	722070900	24450	24600	24600	24450	113
394	20231101	133900	719301300	24600	24550	24600	24550	4
395	20231101	133800	719203050	24550	24550	24600	24550	31
396	20231101	133700	718441900	24550	24550	24550	24550	52
397	20231101	133600	717165300	24500	24550	24550	24500	53
398	20231101	133500	715866400	24550	24500	24550	24500	45
399	20231101	133400	714762550	24500	24500	24550	24500	33
400	20231101	133300	713953950	24500	24550	24600	24500	71
401	20231101	133200	712211600	24550	24600	24600	24550	25
402	20231101	133100	711597150	24600	24550	24600	24550	14
403	20231101	133000	711253350	24600	24500	24600	24450	254
404	20231101	132900	705030450	24500	24600	24600	24500	64
405	20231101	132800	703460050	24550	24550	24600	24550	254
406	20231101	132700	697224250	24550	24450	24550	24450	68
407	20231101	132600	695558950	24450	24500	24500	24450	102
408	20231101	132500	693064800	24500	24550	24550	24500	306
409	20231101	132400	685567750	24500	24500	24550	24500	44
410	20231101	132300	684489150	24500	24550	24550	24500	43
411	20231101	132200	683435500	24550	24550	24550	24550	45
412	20231101	132100	682330750	24550	24500	24550	24500	14
413	20231101	132000	681987600	24500	24550	24550	24500	39
414	20231101	131900	681031500	24500	24600	24600	24500	57
415	20231101	131800	679633500	24500	24550	24550	24500	50
416	20231101	131700	678408450	24500	24500	24500	24500	41
417	20231101	131600	677403950	24550	24500	24550	24500	74
418	20231101	131500	675589950	24500	24550	24550	24500	39
419	20231101	131400	674632900	24500	24550	24550	24450	1621
420	20231101	131300	634891900	24600	24600	24650	24600	61
421	20231101	131200	633390250	24600	24600	24650	24600	9
422	20231101	131100	633168750	24600	24650	24650	24600	63
423	20231101	131000	631618200	24650	24600	24650	24600	80
424	20231101	130900	629650150	24600	24700	24700	24600	55
425	20231101	130800	628295150	24650	24550	24650	24550	46
426	20231101	130700	627164650	24550	24600	24600	24550	7
427	20231101	130600	626992700	24600	24650	24650	24550	49
428	20231101	130500	625786750	24700	24650	24700	24650	57
429	20231101	130400	624379200	24600	24600	24600	24600	56
430	20231101	130300	623001600	24650	24600	24650	24600	38
431	20231101	130200	622066400	24650	24650	24650	24650	62
432	20231101	130100	620538100	24700	24700	24700	24650	37
433	20231101	130000	619625100	24700	24650	24700	24650	34
434	20231101	125900	618786450	24700	24650	24700	24650	51
435	20231101	125800	617529250	24600	24650	24650	24600	27
436	20231101	125700	616863800	24600	24600	24650	24600	65
437	20231101	125600	615264250	24600	24600	24650	24600	39
438	20231101	125500	614304800	24600	24650	24650	24600	18
439	20231101	125400	613861550	24650	24600	24650	24600	70
440	20231101	125300	612139050	24600	24600	24600	24600	83
441	20231101	125200	610097250	24600	24600	24650	24600	35
442	20231101	125100	609235350	24650	24650	24650	24650	8
443	20231101	125000	609038150	24650	24700	24700	24600	75
444	20231101	124900	607189650	24700	24650	24750	24600	58
445	20231101	124800	605758200	24650	24600	24650	24600	41
446	20231101	124700	604748000	24650	24650	24650	24650	5
447	20231101	124600	604624750	24850	24700	24850	24650	117
448	20231101	124500	601731550	24650	24650	24700	24650	64
449	20231101	124400	600153900	24650	24700	24700	24650	21
450	20231101	124300	599635700	24700	24650	24750	24650	68
451	20231101	124200	597957000	24650	24650	24650	24650	60
452	20231101	124100	596478000	24650	24700	24700	24650	85
453	20231101	124000	594378900	24650	24700	24700	24650	151
454	20231101	123900	590649950	24650	24650	24700	24650	105
455	20231101	123800	588060600	24700	24700	24700	24650	70
456	20231101	123700	586334500	24700	24700	24700	24700	34
457	20231101	123600	585494700	24700	24700	24750	24700	45
458	20231101	123500	584382800	24700	24750	24750	24700	74
459	20231101	123400	582554100	24750	24750	24800	24750	9
460	20231101	123300	582331200	24800	24750	24800	24750	42
461	20231101	123200	581289850	24700	24750	24750	24700	85
462	20231101	123100	579189800	24750	24750	24750	24750	35
463	20231101	123000	578323550	24800	24750	24800	24750	14
464	20231101	122900	577976450	24700	24750	24750	24700	42
465	20231101	122800	576938600	24700	24800	24800	24700	86
466	20231101	122700	574809150	24800	24750	24800	24750	27
467	20231101	122600	574140500	24750	24750	24750	24750	26
468	20231101	122500	573497000	24750	24800	24800	24700	79
469	20231101	122400	571541050	24800	24800	24800	24800	16
470	20231101	122300	571144250	24800	24750	24800	24750	14
471	20231101	122200	570797150	24750	24750	24800	24750	47
472	20231101	122100	569633400	24800	24850	24850	24750	92
473	20231101	122000	567353700	24850	24850	24850	24850	37
474	20231101	121900	566434250	24850	24800	24850	24700	46
475	20231101	121800	565295800	24750	24750	24800	24750	82
476	20231101	121700	563266200	24750	24750	24750	24750	15
477	20231101	121600	562894950	24700	24800	24800	24700	12
478	20231101	121500	562598200	24800	24850	24850	24800	108
479	20231101	121400	559915550	24900	24850	24900	24850	210
480	20231101	121300	554689150	24800	24700	24900	24700	104
481	20231101	121200	552110050	24750	24750	24750	24700	42
482	20231101	121100	551071700	24700	24700	24800	24700	61
483	20231101	121000	549563900	24750	24700	24750	24700	44
484	20231101	120900	548477000	24700	24700	24750	24700	36
485	20231101	120800	547587450	24700	24700	24700	24650	33
486	20231101	120700	546773000	24700	24800	24800	24700	66
487	20231101	120600	545140700	24750	24650	24800	24650	69
488	20231101	120500	543433500	24700	24700	24700	24650	47
489	20231101	120400	542272950	24700	24700	24700	24650	35
490	20231101	120300	541408500	24750	24700	24750	24700	16
491	20231101	120200	541013200	24700	24700	24700	24700	30
492	20231101	120100	540272200	24700	24750	24750	24700	50
493	20231101	120000	539035100	24750	24750	24750	24700	59
494	20231101	115900	537575250	24800	24700	24800	24700	27
495	20231101	115800	536906750	24700	24750	24750	24700	56
496	20231101	115700	535522950	24700	24700	24700	24700	41
497	20231101	115600	534510250	24700	24750	24750	24700	69
498	20231101	115500	532805850	24700	24700	24750	24700	36
499	20231101	115400	531915900	24700	24650	24700	24650	69
500	20231101	115300	530213900	24700	24650	24700	24650	15
501	20231101	115200	529843650	24700	24650	24750	24650	297
502	20231101	115100	522508800	24650	24700	24700	24650	23
503	20231101	115000	521941400	24700	24700	24700	24700	45
504	20231101	114900	520829900	24650	24700	24700	24650	48
505	20231101	114800	519644550	24650	24650	24700	24650	48
506	20231101	114700	518460850	24650	24700	24700	24650	39
507	20231101	114600	517498500	24650	24650	24650	24650	5
508	20231101	114500	517375250	24650	24700	24750	24650	86
509	20231101	114400	515253050	24700	24700	24700	24700	49
510	20231101	114300	514042750	24700	24650	24700	24650	26
511	20231101	114200	513401800	24700	24800	24800	24700	31
512	20231101	114100	512633900	24800	24700	24800	24650	47
513	20231101	114000	511474050	24650	24800	24800	24650	51
514	20231101	113900	510213250	24750	24750	24750	24750	16
515	20231101	113800	509817250	24700	24700	24800	24700	99
516	20231101	113700	507367050	24800	24800	24800	24750	100
517	20231101	113600	504889500	24800	24750	24800	24700	17
518	20231101	113500	504468900	24750	24650	24750	24600	65
519	20231101	113400	502867300	24750	24700	24750	24650	62
520	20231101	113300	501334450	24700	24700	24750	24700	47
521	20231101	113200	500173000	24700	24650	24750	24650	238
522	20231101	113100	494304050	24600	24750	24750	24600	149
523	20231101	113000	490629050	24700	24700	24700	24650	41
524	20231101	112900	489616450	24700	24750	24750	24700	25
525	20231101	112800	488998900	24700	24650	24700	24650	31
526	20231101	112700	488234350	24650	24650	24700	24650	57
527	20231101	112600	486827300	24650	24650	24700	24650	99
528	20231101	112500	484384400	24650	24600	24650	24600	18
529	20231101	112400	483941150	24550	24650	24650	24550	82
530	20231101	112300	481923450	24650	24700	24700	24650	26
531	20231101	112200	481281600	24650	24650	24650	24650	11
532	20231101	112100	481010450	24650	24650	24700	24650	49
533	20231101	112000	479802450	24650	24700	24700	24650	138
534	20231101	111900	476395850	24700	24600	24700	24600	25
535	20231101	111800	475780000	24550	24550	24600	24550	39
536	20231101	111700	474822500	24600	24600	24600	24550	63
537	20231101	111600	473273250	24650	24600	24700	24600	23
538	20231101	111500	472706650	24600	24600	24600	24600	7
539	20231101	111400	472534450	24600	24550	24600	24550	32
540	20231101	111300	471748650	24550	24600	24700	24550	202
541	20231101	111200	466768700	24600	24550	24600	24550	29
542	20231101	111100	466056100	24500	24500	24500	24500	31
543	20231101	111000	465296600	24550	24550	24550	24500	21
544	20231101	110900	464781300	24550	24600	24650	24550	82
545	20231101	110800	462766350	24550	24600	24600	24550	16
546	20231101	110700	462373250	24550	24600	24600	24550	29
547	20231101	110600	461661250	24550	24500	24550	24500	88
548	20231101	110500	459504850	24500	24500	24600	24500	19
549	20231101	110400	459038750	24500	24600	24600	24500	39
550	20231101	110300	458081950	24550	24500	24550	24500	753
551	20231101	110200	439632550	24500	24600	24600	24500	66
552	20231101	110100	438014900	24650	24600	24650	24600	38
553	20231101	110000	437079500	24600	24650	24650	24600	29
554	20231101	105900	436365750	24600	24600	24600	24600	84
555	20231101	105800	434299350	24650	24600	24650	24600	23
556	20231101	105700	433732850	24600	24600	24650	24600	43
557	20231101	105600	432674750	24600	24650	24650	24600	40
558	20231101	105500	431689700	24600	24700	24750	24600	29
559	20231101	105400	430974400	24700	24650	24750	24650	28
560	20231101	105300	430283950	24650	24700	24800	24650	99
561	20231101	105200	427834150	24750	24700	24750	24600	129
562	20231101	105100	424647950	24600	24650	24750	24600	61
563	20231101	105000	423146250	24600	24650	24650	24600	41
564	20231101	104900	422136100	24600	24650	24650	24600	36
565	20231101	104800	421250200	24600	24700	24700	24600	47
566	20231101	104700	420091550	24700	24700	24700	24650	43
567	20231101	104600	419029500	24700	24750	24750	24700	25
568	20231101	104500	418411700	24750	24650	24750	24650	24
569	20231101	104400	417819000	24650	24700	24750	24650	79
570	20231101	104300	415867500	24750	24750	24750	24700	99
571	20231101	104200	413417800	24700	24600	24750	24600	41
572	20231101	104100	412405300	24600	24600	24600	24600	55
573	20231101	104000	411052300	24700	24700	24750	24700	45
574	20231101	103900	409940150	24700	24600	24700	24600	74
575	20231101	103800	408118350	24600	24600	24650	24600	13
576	20231101	103700	407798500	24600	24650	24650	24600	86
577	20231101	103600	405681750	24600	24650	24650	24600	103
578	20231101	103500	403143200	24600	24600	24600	24600	52
579	20231101	103400	401864000	24650	24600	24650	24550	260
580	20231101	103300	395467700	24550	24500	24600	24500	109
581	20231101	103200	392789400	24500	24500	24600	24500	8
582	20231101	103100	392592900	24500	24500	24600	24450	36
583	20231101	103000	391709600	24500	24500	24500	24500	89
584	20231101	102900	389529100	24550	24500	24550	24500	237
585	20231101	102800	383722500	24500	24500	24550	24500	51
586	20231101	102700	382472500	24500	24450	24500	24450	59
587	20231101	102600	381028150	24450	24500	24500	24450	67
588	20231101	102500	379389550	24450	24500	24500	24450	236
589	20231101	102400	373609850	24450	24500	24500	24450	36
590	20231101	102300	372727900	24450	24500	24500	24450	108
591	20231101	102200	370086300	24450	24500	24500	24450	63
592	20231101	102100	368543350	24500	24500	24500	24500	304
593	20231101	102000	361095350	24500	24500	24500	24500	43
594	20231101	101900	360041850	24500	24500	24500	24500	49
595	20231101	101800	358841350	24500	24550	24550	24500	54
596	20231101	101700	357517900	24500	24450	24500	24450	349
597	20231101	101600	348967550	24450	24450	24500	24450	104
598	20231101	101500	346423500	24450	24450	24450	24450	54
599	20231101	101400	345103200	24450	24450	24500	24450	40
600	20231101	101300	344123500	24450	24450	24450	24450	54
601	20231101	101200	342803200	24500	24500	24500	24500	35
602	20231101	101100	341945700	24500	24500	24500	24500	43
603	20231101	101000	340892200	24500	24450	24500	24450	63
604	20231101	100900	339350300	24450	24500	24500	24450	135
605	20231101	100800	336046750	24500	24500	24500	24500	82
606	20231101	100700	334037750	24550	24650	24700	24550	559
607	20231101	100600	320299500	24700	24650	24700	24600	457
608	20231101	100500	309035700	24800	24600	24800	24600	140
609	20231101	100400	305584850	24600	24600	24600	24600	33
610	20231101	100300	304773050	24600	24600	24600	24600	105
611	20231101	100200	302190050	24700	24650	24700	24600	56
612	20231101	100100	300810000	24600	24650	24700	24600	50
613	20231101	100000	299576250	24650	24650	24700	24650	4
614	20231101	095900	299477600	24600	24700	24700	24600	46
615	20231101	095800	298345200	24700	24550	24700	24550	145
616	20231101	095700	294778050	24600	24550	24600	24550	11
617	20231101	095600	294507900	24550	24550	24550	24550	29
618	20231101	095500	293795950	24550	24550	24600	24550	112
619	20231101	095400	291045900	24550	24550	24600	24550	229
620	20231101	095300	285415450	24550	24500	24600	24500	46
621	20231101	095200	284287350	24500	24500	24550	24500	20
622	20231101	095100	283797050	24550	24450	24550	24400	151
623	20231101	095000	280099550	24450	24450	24450	24450	87
624	20231101	094900	277972400	24450	24550	24600	24450	45
625	20231101	094800	276871300	24500	24500	24550	24500	338
626	20231101	094700	268589350	24550	24550	24550	24500	84
627	20231101	094600	266528800	24550	24500	24550	24500	168
628	20231101	094500	262411100	24550	24550	24550	24550	1
629	20231101	094400	262386550	24500	24650	24650	24500	53
630	20231101	094300	261087900	24650	24650	24650	24650	300
631	20231101	094200	253692900	24550	24650	24650	24500	110
632	20231101	094100	250990050	24650	24750	24750	24650	223
633	20231101	094000	245473050	24750	24500	24750	24500	449
634	20231101	093900	234387550	24400	24400	24450	24400	965
635	20231101	093800	210794950	24400	24400	24400	24400	12
636	20231101	093700	210502150	24400	24400	24400	24350	56
637	20231101	093600	209138000	24350	24400	24400	24350	103
638	20231101	093500	206625150	24400	24350	24400	24350	77
639	20231101	093400	204746400	24350	24350	24350	24350	45
640	20231101	093300	203650650	24350	24400	24400	24350	48
641	20231101	093200	202480800	24400	24450	24500	24350	1553
642	20231101	093100	164535450	24500	24450	24500	24450	149
643	20231101	093000	160890650	24450	24450	24600	24450	42
644	20231101	092900	159863450	24450	24450	24500	24450	79
645	20231101	092800	157931750	24450	24500	24500	24450	105
646	20231101	092700	155364400	24450	24650	24650	24450	612
647	20231101	092600	140342100	24650	24700	24700	24650	1086
648	20231101	092500	113544450	24700	24750	24750	24700	296
649	20231101	092400	106232950	24750	24750	24750	24700	197
650	20231101	092300	101360350	24750	24750	24750	24750	75
651	20231101	092200	99504100	24750	24800	24800	24700	159
652	20231101	092100	95569150	24700	24900	24900	24700	1446
653	20231101	092000	59708750	24900	25050	25050	24900	435
654	20231101	091900	48850050	25100	25100	25100	25100	5
655	20231101	091800	48724550	25100	25200	25200	25100	7
656	20231101	091700	48548250	25250	25250	25300	25250	507
657	20231101	091600	35746350	25200	25150	25200	25150	7
658	20231101	091500	35570100	25150	25200	25200	25150	72
659	20231101	091400	33759200	25150	25200	25200	25150	864
660	20231101	091300	12028200	25200	25250	25250	25200	60
661	20231101	091200	10513250	25250	25250	25250	25250	39
662	20231101	091100	9528500	25250	25450	25450	25250	50
663	20231101	091000	8264300	25450	25450	25450	25450	0
664	20231101	090900	8264300	25450	25450	25450	25450	67
665	20231101	090800	6559150	25450	25400	25450	25400	5
666	20231101	090700	6432000	25250	25450	25450	25200	9
667	20231101	090600	6204250	25150	25450	25450	25150	54
668	20231101	090500	4843150	25450	25450	25450	25450	38
669	20231101	090400	3876050	25500	25500	25500	25500	1
670	20231101	090300	3850550	25550	25500	25550	25500	3
671	20231101	090200	3774000	25500	25500	25500	25500	2
672	20231101	090100	3723000	25500	25500	25500	25500	45
673	20231101	090000	2575500	25500	25500	25500	25500	101