KissMeData/389020/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212000	671297400	24750	24750	24750	24750	144
3	20231108	211900	671297400	24750	24750	24750	24750	0
4	20231108	211800	671297400	24750	24750	24750	24750	0
5	20231108	211700	671297400	24750	24750	24750	24750	0
6	20231108	211600	671297400	24750	24750	24750	24750	0
7	20231108	211500	671297400	24750	24750	24750	24750	0
8	20231108	211400	671297400	24750	24750	24750	24750	0
9	20231108	211300	671297400	24750	24750	24750	24750	0
10	20231108	211200	671297400	24750	24750	24750	24750	0
11	20231108	211100	671297400	24750	24750	24750	24750	0
12	20231108	211000	671297400	24750	24750	24750	24750	0
13	20231108	210900	671297400	24750	24750	24750	24750	0
14	20231108	210800	671297400	24750	24750	24750	24750	0
15	20231108	210700	671297400	24750	24750	24750	24750	0
16	20231108	210600	671297400	24750	24750	24750	24750	0
17	20231108	210500	671297400	24750	24750	24750	24750	0
18	20231108	210400	671297400	24750	24750	24750	24750	0
19	20231108	210300	671297400	24750	24750	24750	24750	0
20	20231108	210200	671297400	24750	24750	24750	24750	0
21	20231108	210100	671297400	24750	24750	24750	24750	0
22	20231108	210000	671297400	24750	24750	24750	24750	0
23	20231108	205900	671297400	24750	24750	24750	24750	0
24	20231108	205800	671297400	24750	24750	24750	24750	0
25	20231108	205700	671297400	24750	24750	24750	24750	0
26	20231108	205600	671297400	24750	24750	24750	24750	0
27	20231108	205500	671297400	24750	24750	24750	24750	0
28	20231108	205400	671297400	24750	24750	24750	24750	0
29	20231108	205300	671297400	24750	24750	24750	24750	0
30	20231108	205200	671297400	24750	24750	24750	24750	0
31	20231108	205100	671297400	24750	24750	24750	24750	0
32	20231108	205000	671297400	24750	24750	24750	24750	144
33	20231108	204900	671297400	24750	24750	24750	24750	0
34	20231108	204800	671297400	24750	24750	24750	24750	0
35	20231108	204700	671297400	24750	24750	24750	24750	0
36	20231108	204600	671297400	24750	24750	24750	24750	0
37	20231108	204500	671297400	24750	24750	24750	24750	0
38	20231108	204400	671297400	24750	24750	24750	24750	0
39	20231108	204300	671297400	24750	24750	24750	24750	0
40	20231108	204200	671297400	24750	24750	24750	24750	0
41	20231108	204100	671297400	24750	24750	24750	24750	0
42	20231108	204000	671297400	24750	24750	24750	24750	0
43	20231108	203900	671297400	24750	24750	24750	24750	0
44	20231108	203800	671297400	24750	24750	24750	24750	0
45	20231108	203700	671297400	24750	24750	24750	24750	0
46	20231108	203600	671297400	24750	24750	24750	24750	0
47	20231108	203500	671297400	24750	24750	24750	24750	0
48	20231108	203400	671297400	24750	24750	24750	24750	0
49	20231108	203300	671297400	24750	24750	24750	24750	0
50	20231108	203200	671297400	24750	24750	24750	24750	0
51	20231108	203100	671297400	24750	24750	24750	24750	0
52	20231108	203000	671297400	24750	24750	24750	24750	0
53	20231108	202900	671297400	24750	24750	24750	24750	0
54	20231108	202800	671297400	24750	24750	24750	24750	0
55	20231108	202700	671297400	24750	24750	24750	24750	0
56	20231108	202600	671297400	24750	24750	24750	24750	0
57	20231108	202500	671297400	24750	24750	24750	24750	0
58	20231108	202400	671297400	24750	24750	24750	24750	0
59	20231108	202300	671297400	24750	24750	24750	24750	0
60	20231108	202200	671297400	24750	24750	24750	24750	0
61	20231108	202100	671297400	24750	24750	24750	24750	0
62	20231108	202000	671297400	24750	24750	24750	24750	144
63	20231108	201900	671297400	24750	24750	24750	24750	0
64	20231108	201800	671297400	24750	24750	24750	24750	0
65	20231108	201700	671297400	24750	24750	24750	24750	0
66	20231108	201600	671297400	24750	24750	24750	24750	0
67	20231108	201500	671297400	24750	24750	24750	24750	0
68	20231108	201400	671297400	24750	24750	24750	24750	0
69	20231108	201300	671297400	24750	24750	24750	24750	0
70	20231108	201200	671297400	24750	24750	24750	24750	0
71	20231108	201100	671297400	24750	24750	24750	24750	0
72	20231108	201000	671297400	24750	24750	24750	24750	0
73	20231108	200900	671297400	24750	24750	24750	24750	0
74	20231108	200800	671297400	24750	24750	24750	24750	0
75	20231108	200700	671297400	24750	24750	24750	24750	0
76	20231108	200600	671297400	24750	24750	24750	24750	0
77	20231108	200500	671297400	24750	24750	24750	24750	0
78	20231108	200400	671297400	24750	24750	24750	24750	0
79	20231108	200300	671297400	24750	24750	24750	24750	0
80	20231108	200200	671297400	24750	24750	24750	24750	0
81	20231108	200100	671297400	24750	24750	24750	24750	0
82	20231108	200000	671297400	24750	24750	24750	24750	0
83	20231108	195900	671297400	24750	24750	24750	24750	0
84	20231108	195800	671297400	24750	24750	24750	24750	0
85	20231108	195700	671297400	24750	24750	24750	24750	0
86	20231108	195600	671297400	24750	24750	24750	24750	0
87	20231108	195500	671297400	24750	24750	24750	24750	0
88	20231108	195400	671297400	24750	24750	24750	24750	0
89	20231108	195300	671297400	24750	24750	24750	24750	0
90	20231108	195200	671297400	24750	24750	24750	24750	0
91	20231108	195100	671297400	24750	24750	24750	24750	0
92	20231108	195000	671297400	24750	24750	24750	24750	144
93	20231108	194900	671297400	24750	24750	24750	24750	0
94	20231108	194800	671297400	24750	24750	24750	24750	0
95	20231108	194700	671297400	24750	24750	24750	24750	0
96	20231108	194600	671297400	24750	24750	24750	24750	0
97	20231108	194500	671297400	24750	24750	24750	24750	0
98	20231108	194400	671297400	24750	24750	24750	24750	0
99	20231108	194300	671297400	24750	24750	24750	24750	0
100	20231108	194200	671297400	24750	24750	24750	24750	0
101	20231108	194100	671297400	24750	24750	24750	24750	0
102	20231108	194000	671297400	24750	24750	24750	24750	0
103	20231108	193900	671297400	24750	24750	24750	24750	0
104	20231108	193800	671297400	24750	24750	24750	24750	0
105	20231108	193700	671297400	24750	24750	24750	24750	0
106	20231108	193600	671297400	24750	24750	24750	24750	0
107	20231108	193500	671297400	24750	24750	24750	24750	0
108	20231108	193400	671297400	24750	24750	24750	24750	0
109	20231108	193300	671297400	24750	24750	24750	24750	0
110	20231108	193200	671297400	24750	24750	24750	24750	0
111	20231108	193100	671297400	24750	24750	24750	24750	0
112	20231108	193000	671297400	24750	24750	24750	24750	0
113	20231108	192900	671297400	24750	24750	24750	24750	0
114	20231108	192800	671297400	24750	24750	24750	24750	0
115	20231108	192700	671297400	24750	24750	24750	24750	0
116	20231108	192600	671297400	24750	24750	24750	24750	0
117	20231108	192500	671297400	24750	24750	24750	24750	0
118	20231108	192400	671297400	24750	24750	24750	24750	0
119	20231108	192300	671297400	24750	24750	24750	24750	0
120	20231108	192200	671297400	24750	24750	24750	24750	0
121	20231108	192100	671297400	24750	24750	24750	24750	0
122	20231108	192000	671297400	24750	24750	24750	24750	144
123	20231108	191900	671297400	24750	24750	24750	24750	0
124	20231108	191800	671297400	24750	24750	24750	24750	0
125	20231108	191700	671297400	24750	24750	24750	24750	0
126	20231108	191600	671297400	24750	24750	24750	24750	0
127	20231108	191500	671297400	24750	24750	24750	24750	0
128	20231108	191400	671297400	24750	24750	24750	24750	0
129	20231108	191300	671297400	24750	24750	24750	24750	0
130	20231108	191200	671297400	24750	24750	24750	24750	0
131	20231108	191100	671297400	24750	24750	24750	24750	0
132	20231108	191000	671297400	24750	24750	24750	24750	0
133	20231108	190900	671297400	24750	24750	24750	24750	0
134	20231108	190800	671297400	24750	24750	24750	24750	0
135	20231108	190700	671297400	24750	24750	24750	24750	0
136	20231108	190600	671297400	24750	24750	24750	24750	0
137	20231108	190500	671297400	24750	24750	24750	24750	0
138	20231108	190400	671297400	24750	24750	24750	24750	0
139	20231108	190300	671297400	24750	24750	24750	24750	0
140	20231108	190200	671297400	24750	24750	24750	24750	0
141	20231108	190100	671297400	24750	24750	24750	24750	0
142	20231108	190000	671297400	24750	24750	24750	24750	0
143	20231108	185900	671297400	24750	24750	24750	24750	0
144	20231108	185800	671297400	24750	24750	24750	24750	0
145	20231108	185700	671297400	24750	24750	24750	24750	0
146	20231108	185600	671297400	24750	24750	24750	24750	0
147	20231108	185500	671297400	24750	24750	24750	24750	0
148	20231108	185400	671297400	24750	24750	24750	24750	0
149	20231108	185300	671297400	24750	24750	24750	24750	0
150	20231108	185200	671297400	24750	24750	24750	24750	0
151	20231108	185100	671297400	24750	24750	24750	24750	0
152	20231108	185000	671297400	24750	24750	24750	24750	144
153	20231108	184900	671297400	24750	24750	24750	24750	0
154	20231108	184800	671297400	24750	24750	24750	24750	0
155	20231108	184700	671297400	24750	24750	24750	24750	0
156	20231108	184600	671297400	24750	24750	24750	24750	0
157	20231108	184500	671297400	24750	24750	24750	24750	0
158	20231108	184400	671297400	24750	24750	24750	24750	0
159	20231108	184300	671297400	24750	24750	24750	24750	0
160	20231108	184200	671297400	24750	24750	24750	24750	0
161	20231108	184100	671297400	24750	24750	24750	24750	0
162	20231108	184000	671297400	24750	24750	24750	24750	0
163	20231108	183900	671297400	24750	24750	24750	24750	0
164	20231108	183800	671297400	24750	24750	24750	24750	0
165	20231108	183700	671297400	24750	24750	24750	24750	0
166	20231108	183600	671297400	24750	24750	24750	24750	0
167	20231108	183500	671297400	24750	24750	24750	24750	0
168	20231108	183400	671297400	24750	24750	24750	24750	0
169	20231108	183300	671297400	24750	24750	24750	24750	0
170	20231108	183200	671297400	24750	24750	24750	24750	0
171	20231108	183100	671297400	24750	24750	24750	24750	0
172	20231108	183000	671297400	24750	24750	24750	24750	0
173	20231108	182900	671297400	24750	24750	24750	24750	0
174	20231108	182800	671297400	24750	24750	24750	24750	0
175	20231108	182700	671297400	24750	24750	24750	24750	0
176	20231108	182600	671297400	24750	24750	24750	24750	0
177	20231108	182500	671297400	24750	24750	24750	24750	0
178	20231108	182400	671297400	24750	24750	24750	24750	0
179	20231108	182300	671297400	24750	24750	24750	24750	0
180	20231108	182200	671297400	24750	24750	24750	24750	0
181	20231108	182100	671297400	24750	24750	24750	24750	0
182	20231108	182000	671297400	24750	24750	24750	24750	144
183	20231108	181900	671297400	24750	24750	24750	24750	0
184	20231108	181800	671297400	24750	24750	24750	24750	0
185	20231108	181700	671297400	24750	24750	24750	24750	0
186	20231108	181600	671297400	24750	24750	24750	24750	0
187	20231108	181500	671297400	24750	24750	24750	24750	0
188	20231108	181400	671297400	24750	24750	24750	24750	0
189	20231108	181300	671297400	24750	24750	24750	24750	0
190	20231108	181200	671297400	24750	24750	24750	24750	0
191	20231108	181100	671297400	24750	24750	24750	24750	0
192	20231108	181000	671297400	24750	24750	24750	24750	0
193	20231108	180900	671297400	24750	24750	24750	24750	0
194	20231108	180800	671297400	24750	24750	24750	24750	0
195	20231108	180700	671297400	24750	24750	24750	24750	0
196	20231108	180600	671297400	24750	24750	24750	24750	0
197	20231108	180500	671297400	24750	24750	24750	24750	0
198	20231108	180400	671297400	24750	24750	24750	24750	0
199	20231108	180300	671297400	24750	24750	24750	24750	0
200	20231108	180200	671297400	24750	24750	24750	24750	0
201	20231108	180100	671297400	24750	24750	24750	24750	0
202	20231108	180000	671297400	24750	24750	24750	24750	0
203	20231108	175900	671297400	24750	24750	24750	24750	0
204	20231108	175800	671297400	24750	24750	24750	24750	0
205	20231108	175700	671297400	24750	24750	24750	24750	0
206	20231108	175600	671297400	24750	24750	24750	24750	0
207	20231108	175500	671297400	24750	24750	24750	24750	0
208	20231108	175400	671297400	24750	24750	24750	24750	0
209	20231108	175300	671297400	24750	24750	24750	24750	0
210	20231108	175200	671297400	24750	24750	24750	24750	0
211	20231108	175100	671297400	24750	24750	24750	24750	0
212	20231108	175000	671297400	24750	24750	24750	24750	144
213	20231108	174900	671297400	24750	24750	24750	24750	0
214	20231108	174800	671297400	24750	24750	24750	24750	0
215	20231108	174700	671297400	24750	24750	24750	24750	0
216	20231108	174600	671297400	24750	24750	24750	24750	0
217	20231108	174500	671297400	24750	24750	24750	24750	0
218	20231108	174400	671297400	24750	24750	24750	24750	0
219	20231108	174300	671297400	24750	24750	24750	24750	0
220	20231108	174200	671297400	24750	24750	24750	24750	0
221	20231108	174100	671297400	24750	24750	24750	24750	0
222	20231108	174000	671297400	24750	24750	24750	24750	0
223	20231108	173900	671297400	24750	24750	24750	24750	0
224	20231108	173800	671297400	24750	24750	24750	24750	0
225	20231108	173700	671297400	24750	24750	24750	24750	0
226	20231108	173600	671297400	24750	24750	24750	24750	0
227	20231108	173500	671297400	24750	24750	24750	24750	0
228	20231108	173400	671297400	24750	24750	24750	24750	0
229	20231108	173300	671297400	24750	24750	24750	24750	0
230	20231108	173200	671297400	24750	24750	24750	24750	0
231	20231108	173100	671297400	24750	24750	24750	24750	0
232	20231108	173000	671297400	24750	24750	24750	24750	0
233	20231108	172900	671297400	24750	24750	24750	24750	0
234	20231108	172800	671297400	24750	24750	24750	24750	0
235	20231108	172700	671297400	24750	24750	24750	24750	0
236	20231108	172600	671297400	24750	24750	24750	24750	0
237	20231108	172500	671297400	24750	24750	24750	24750	0
238	20231108	172400	671297400	24750	24750	24750	24750	0
239	20231108	172300	671297400	24750	24750	24750	24750	0
240	20231108	172200	671297400	24750	24750	24750	24750	0
241	20231108	172100	671297400	24750	24750	24750	24750	0
242	20231108	172000	671297400	24750	24750	24750	24750	144
243	20231108	171900	671297400	24750	24750	24750	24750	0
244	20231108	171800	671297400	24750	24750	24750	24750	0
245	20231108	171700	671297400	24750	24750	24750	24750	0
246	20231108	171600	671297400	24750	24750	24750	24750	0
247	20231108	171500	671297400	24750	24750	24750	24750	0
248	20231108	171400	671297400	24750	24750	24750	24750	0
249	20231108	171300	671297400	24750	24750	24750	24750	0
250	20231108	171200	671297400	24750	24750	24750	24750	0
251	20231108	171100	671297400	24750	24750	24750	24750	0
252	20231108	171000	671297400	24750	24750	24750	24750	0
253	20231108	170900	671297400	24750	24750	24750	24750	0
254	20231108	170800	671297400	24750	24750	24750	24750	0
255	20231108	170700	671297400	24750	24750	24750	24750	0
256	20231108	170600	671297400	24750	24750	24750	24750	0
257	20231108	170500	671297400	24750	24750	24750	24750	0
258	20231108	170400	671297400	24750	24750	24750	24750	0
259	20231108	170300	671297400	24750	24750	24750	24750	0
260	20231108	170200	671297400	24750	24750	24750	24750	0
261	20231108	170100	671297400	24750	24750	24750	24750	0
262	20231108	170000	671297400	24750	24750	24750	24750	0
263	20231108	165900	671297400	24750	24750	24750	24750	0
264	20231108	165800	671297400	24750	24750	24750	24750	0
265	20231108	165700	671297400	24750	24750	24750	24750	0
266	20231108	165600	671297400	24750	24750	24750	24750	0
267	20231108	165500	671297400	24750	24750	24750	24750	0
268	20231108	165400	671297400	24750	24750	24750	24750	0
269	20231108	165300	671297400	24750	24750	24750	24750	0
270	20231108	165200	671297400	24750	24750	24750	24750	0
271	20231108	165100	671297400	24750	24750	24750	24750	0
272	20231108	165000	671297400	24750	24750	24750	24750	144
273	20231108	164900	671297400	24750	24750	24750	24750	0
274	20231108	164800	671297400	24750	24750	24750	24750	0
275	20231108	164700	671297400	24750	24750	24750	24750	0
276	20231108	164600	671297400	24750	24750	24750	24750	0
277	20231108	164500	671297400	24750	24750	24750	24750	0
278	20231108	164400	671297400	24750	24750	24750	24750	0
279	20231108	164300	671297400	24750	24750	24750	24750	0
280	20231108	164200	671297400	24750	24750	24750	24750	0
281	20231108	164100	671297400	24750	24750	24750	24750	0
282	20231108	164000	671297400	24750	24750	24750	24750	0
283	20231108	163900	671297400	24750	24750	24750	24750	0
284	20231108	163800	671297400	24750	24750	24750	24750	0
285	20231108	163700	671297400	24750	24750	24750	24750	0
286	20231108	163600	671297400	24750	24750	24750	24750	0
287	20231108	163500	671297400	24750	24750	24750	24750	0
288	20231108	163400	671297400	24750	24750	24750	24750	0
289	20231108	163300	671297400	24750	24750	24750	24750	0
290	20231108	163200	671297400	24750	24750	24750	24750	0
291	20231108	163100	671297400	24750	24750	24750	24750	0
292	20231108	163000	671297400	24750	24750	24750	24750	0
293	20231108	162900	671297400	24750	24750	24750	24750	0
294	20231108	162800	671297400	24750	24750	24750	24750	0
295	20231108	162700	671297400	24750	24750	24750	24750	0
296	20231108	162600	671297400	24750	24750	24750	24750	0
297	20231108	162500	671297400	24750	24750	24750	24750	0
298	20231108	162400	671297400	24750	24750	24750	24750	0
299	20231108	162300	671297400	24750	24750	24750	24750	0
300	20231108	162200	671297400	24750	24750	24750	24750	0
301	20231108	162100	671297400	24750	24750	24750	24750	0
302	20231108	162000	671297400	24750	24750	24750	24750	144
303	20231108	161900	671297400	24750	24750	24750	24750	0
304	20231108	161800	671297400	24750	24750	24750	24750	0
305	20231108	161700	671297400	24750	24750	24750	24750	0
306	20231108	161600	671297400	24750	24750	24750	24750	0
307	20231108	161500	671297400	24750	24750	24750	24750	0
308	20231108	161400	671297400	24750	24750	24750	24750	0
309	20231108	161300	671297400	24750	24750	24750	24750	0
310	20231108	161200	671297400	24750	24750	24750	24750	0
311	20231108	161100	671297400	24750	24750	24750	24750	0
312	20231108	161000	671297400	24750	24750	24750	24750	0
313	20231108	160900	671297400	24750	24750	24750	24750	0
314	20231108	160800	671297400	24750	24750	24750	24750	0
315	20231108	160700	671297400	24750	24750	24750	24750	0
316	20231108	160600	671297400	24750	24750	24750	24750	0
317	20231108	160500	671297400	24750	24750	24750	24750	0
318	20231108	160400	671297400	24750	24750	24750	24750	0
319	20231108	160300	671297400	24750	24750	24750	24750	0
320	20231108	160200	671297400	24750	24750	24750	24750	0
321	20231108	160100	671297400	24750	24750	24750	24750	0
322	20231108	160000	671297400	24750	24750	24750	24750	0
323	20231108	155900	671297400	24750	24750	24750	24750	0
324	20231108	155800	671297400	24750	24750	24750	24750	0
325	20231108	155700	671297400	24750	24750	24750	24750	0
326	20231108	155600	671297400	24750	24750	24750	24750	0
327	20231108	155500	671297400	24750	24750	24750	24750	0
328	20231108	155400	671297400	24750	24750	24750	24750	0
329	20231108	155300	671297400	24750	24750	24750	24750	0
330	20231108	155200	671297400	24750	24750	24750	24750	0
331	20231108	155100	671297400	24750	24750	24750	24750	0
332	20231108	155000	671297400	24750	24750	24750	24750	144
333	20231108	154900	671297400	24750	24750	24750	24750	0
334	20231108	154800	671297400	24750	24750	24750	24750	0
335	20231108	154700	671297400	24750	24750	24750	24750	0
336	20231108	154600	671297400	24750	24750	24750	24750	0
337	20231108	154500	671297400	24750	24750	24750	24750	0
338	20231108	154400	671297400	24750	24750	24750	24750	0
339	20231108	154300	671297400	24750	24750	24750	24750	0
340	20231108	154200	671297400	24750	24750	24750	24750	0
341	20231108	154100	671297400	24750	24750	24750	24750	0
342	20231108	154000	671297400	24750	24750	24750	24750	0
343	20231108	153900	671297400	24750	24750	24750	24750	0
344	20231108	153800	671297400	24750	24750	24750	24750	0
345	20231108	153700	671297400	24750	24750	24750	24750	0
346	20231108	153600	671297400	24750	24750	24750	24750	0
347	20231108	153500	671297400	24750	24750	24750	24750	0
348	20231108	153400	671297400	24750	24750	24750	24750	0
349	20231108	153300	671297400	24750	24750	24750	24750	0
350	20231108	153200	671297400	24750	24750	24750	24750	0
351	20231108	153100	671297400	24750	24750	24750	24750	0
352	20231108	153000	671297400	24750	24750	24750	24750	144
353	20231108	152900	667733400	24750	24750	24750	24750	0
354	20231108	152800	667733400	24750	24750	24750	24750	0
355	20231108	152700	667733400	24750	24750	24750	24750	0
356	20231108	152600	667733400	24750	24750	24750	24750	0
357	20231108	152500	667733400	24750	24750	24750	24750	0
358	20231108	152400	667733400	24750	24750	24750	24750	0
359	20231108	152300	667733400	24750	24750	24750	24750	0
360	20231108	152200	667733400	24750	24750	24750	24750	0
361	20231108	152100	667733400	24750	24750	24750	24750	0
362	20231108	152000	667733400	24750	24750	24750	24750	0
363	20231108	151900	667733400	24750	24750	24750	24750	0
364	20231108	151800	667733400	24750	24700	24750	24700	7
365	20231108	151700	667560350	24700	24700	24700	24700	0
366	20231108	151600	667560350	24700	24700	24700	24550	19
367	20231108	151500	667092250	24550	24600	24600	24550	29
368	20231108	151400	666380250	24550	24700	24700	24550	34
369	20231108	151300	665544350	24550	24700	24700	24550	53
370	20231108	151200	664239000	24700	24700	24700	24700	7
371	20231108	151100	664066100	24500	24550	24550	24500	116
372	20231108	151000	661219750	24500	24500	24550	24500	168
373	20231108	150900	657098750	24500	24600	24600	24500	275
374	20231108	150800	650346700	24600	24600	24600	24600	8
375	20231108	150700	650149900	24600	24600	24600	24600	38
376	20231108	150600	649215100	24550	24600	24600	24550	33
377	20231108	150500	648404750	24600	24600	24600	24600	8
378	20231108	150400	648207950	24550	24650	24650	24550	78
379	20231108	150300	646288050	24650	24650	24650	24650	5
380	20231108	150200	646164800	24600	24550	24600	24550	68
381	20231108	150100	644493400	24600	24650	24650	24600	487
382	20231108	150000	632513150	24600	24600	24600	24600	420
383	20231108	145900	622181150	24600	24600	24600	24600	0
384	20231108	145800	622181150	24600	24600	24600	24600	0
385	20231108	145700	622181150	24600	24700	24700	24600	29
386	20231108	145600	621467550	24650	24650	24650	24650	20
387	20231108	145500	620974550	24700	24700	24700	24600	53
388	20231108	145400	619667800	24700	24700	24700	24700	2
389	20231108	145300	619618400	24700	24600	24700	24600	56
390	20231108	145200	618238000	24600	24650	24650	24600	4
391	20231108	145100	618139500	24600	24600	24600	24600	29
392	20231108	145000	617426100	24700	24700	24700	24700	1
393	20231108	144900	617401400	24600	24600	24600	24600	0
394	20231108	144800	617401400	24600	24600	24600	24600	28
395	20231108	144700	616712600	24700	24600	24700	24600	21
396	20231108	144600	616195900	24600	24650	24650	24600	32
397	20231108	144500	615408250	24650	24650	24650	24650	1
398	20231108	144400	615383600	24600	24600	24600	24600	29
399	20231108	144300	614670200	24600	24650	24650	24600	52
400	20231108	144200	613388500	24650	24600	24650	24600	80
401	20231108	144100	611420400	24650	24650	24650	24650	202
402	20231108	144000	606441100	24700	24700	24800	24700	124
403	20231108	143900	603378200	24700	24700	24800	24700	33
404	20231108	143800	602562800	24800	24750	24800	24750	11
405	20231108	143700	602290400	24650	24700	24700	24650	249
406	20231108	143600	596141500	24750	24750	24750	24750	101
407	20231108	143500	593641750	24800	24700	24850	24700	40
408	20231108	143400	592652050	24750	24750	24750	24750	364
409	20231108	143300	583643050	24800	24800	24800	24800	0
410	20231108	143200	583643050	24800	24800	24800	24800	201
411	20231108	143100	578658250	24800	24800	24800	24800	10
412	20231108	143000	578410250	24800	24800	24800	24750	36
413	20231108	142900	577518850	24850	24850	24850	24850	2
414	20231108	142800	577469150	24750	24750	24750	24750	49
415	20231108	142700	576256400	24750	24750	24750	24750	23
416	20231108	142600	575687150	24750	24800	24800	24750	31
417	20231108	142500	574919800	24850	24900	24900	24850	2
418	20231108	142400	574870050	24800	24800	24800	24800	351
419	20231108	142300	566165250	24800	24850	24850	24800	45
420	20231108	142200	565048450	24850	25000	25000	24850	323
421	20231108	142100	557021750	25000	24850	25000	24850	38
422	20231108	142000	556075950	24850	24850	24850	24850	0
423	20231108	141900	556075950	24850	24850	24850	24850	88
424	20231108	141800	553889150	25000	24900	25000	24900	88
425	20231108	141700	551693950	24900	24900	25000	24900	120
426	20231108	141600	548705750	25000	25000	25000	25000	0
427	20231108	141500	548705750	25000	25000	25000	25000	4
428	20231108	141400	548605750	24900	24900	24900	24900	28
429	20231108	141300	547908550	24900	24900	24900	24900	124
430	20231108	141200	544820950	24900	24900	24900	24850	206
431	20231108	141100	539693000	24900	24900	24900	24900	2
432	20231108	141000	539643200	24850	24900	24900	24850	33
433	20231108	140900	538822900	24850	24850	24850	24850	0
434	20231108	140800	538822900	24850	24850	24850	24850	29
435	20231108	140700	538102250	24900	24900	24900	24900	47
436	20231108	140600	536931950	24850	24850	24850	24850	0
437	20231108	140500	536931950	24850	24850	24850	24850	47
438	20231108	140400	535764000	24850	24850	24850	24850	0
439	20231108	140300	535764000	24850	24900	24900	24850	34
440	20231108	140200	534918800	24850	24850	24850	24850	5
441	20231108	140100	534794550	24900	24900	24900	24900	4
442	20231108	140000	534694950	25100	25100	25100	25100	0
443	20231108	135900	534694950	25100	24900	25100	24900	29
444	20231108	135800	533972650	24900	24900	24900	24900	201
445	20231108	135700	528967750	24900	24900	24900	24900	0
446	20231108	135600	528967750	24900	24900	24900	24900	29
447	20231108	135500	528245650	24900	24900	24900	24900	0
448	20231108	135400	528245650	24900	24900	24900	24900	28
449	20231108	135300	527548450	24950	24950	24950	24950	0
450	20231108	135200	527548450	24950	24950	24950	24950	28
451	20231108	135100	526849850	24900	24900	24900	24900	0
452	20231108	135000	526849850	24900	24900	24900	24900	29
453	20231108	134900	526127750	24900	24900	24900	24900	0
454	20231108	134800	526127750	24900	24900	24900	24900	0
455	20231108	134700	526127750	24900	24900	24900	24900	28
456	20231108	134600	525430550	24950	24950	24950	24950	0
457	20231108	134500	525430550	24950	24950	24950	24950	29
458	20231108	134400	524707000	24950	24950	24950	24950	0
459	20231108	134300	524707000	24950	24950	24950	24950	28
460	20231108	134200	524008400	25000	25000	25000	25000	0
461	20231108	134100	524008400	25000	24950	25000	24950	65
462	20231108	134000	522383500	24950	24950	24950	24950	27
463	20231108	133900	521709850	24950	24950	24950	24950	0
464	20231108	133800	521709850	24950	24950	24950	24950	28
465	20231108	133700	521011250	24900	24900	24900	24900	0
466	20231108	133600	521011250	24900	24900	24900	24900	28
467	20231108	133500	520314050	24900	24900	24900	24900	0
468	20231108	133400	520314050	24900	24900	24900	24900	229
469	20231108	133300	514611950	25050	25050	25050	25050	2
470	20231108	133200	514561850	24900	24900	24900	24900	0
471	20231108	133100	514561850	24900	24950	25050	24900	34
472	20231108	133000	513714550	24950	24950	24950	24950	26
473	20231108	132900	513065850	24950	24950	24950	24950	1
474	20231108	132800	513040900	24950	24950	24950	24950	3
475	20231108	132700	512966050	24950	24950	24950	24950	25
476	20231108	132600	512342300	24950	24950	24950	24950	0
477	20231108	132500	512342300	24950	24950	24950	24950	70
478	20231108	132400	510595800	24950	24950	24950	24950	0
479	20231108	132300	510595800	24950	24950	24950	24950	0
480	20231108	132200	510595800	24950	24950	24950	24950	29
481	20231108	132100	509872250	25100	25100	25100	25100	6
482	20231108	132000	509721650	24950	24950	24950	24950	28
483	20231108	131900	509023050	25000	25000	25000	25000	3
484	20231108	131800	508948050	24950	25000	25000	24950	39
485	20231108	131700	507974500	25000	25000	25000	25000	4
486	20231108	131600	507874500	24950	25000	25000	24950	31
487	20231108	131500	507100900	25000	25000	25000	25000	3
488	20231108	131400	507025900	25000	25000	25000	25000	2
489	20231108	131300	506975900	25000	25000	25000	25000	29
490	20231108	131200	506250900	25100	25100	25100	25100	2
491	20231108	131100	506200700	25000	25000	25000	25000	28
492	20231108	131000	505500700	25000	25000	25000	25000	75
493	20231108	130900	503625700	25000	25000	25000	25000	28
494	20231108	130800	502925700	25000	25000	25000	25000	0
495	20231108	130700	502925700	25000	25000	25000	25000	30
496	20231108	130600	502175700	25000	25050	25050	25000	143
497	20231108	130500	498598150	25050	25050	25050	25050	0
498	20231108	130400	498598150	25050	25100	25100	25050	31
499	20231108	130300	497821450	25100	25100	25100	25100	0
500	20231108	130200	497821450	25100	25100	25100	25100	12
501	20231108	130100	497520250	25100	25100	25100	25100	30
502	20231108	130000	496767250	25050	25050	25050	25050	28
503	20231108	125900	496065850	25100	25100	25100	25100	3
504	20231108	125800	495990550	25100	25100	25100	25100	4
505	20231108	125700	495890150	25100	25100	25100	25100	0
506	20231108	125600	495890150	25100	25100	25100	25100	0
507	20231108	125500	495890150	25100	25100	25100	25100	151
508	20231108	125400	492100050	25200	25200	25200	25200	0
509	20231108	125300	492100050	25200	25100	25200	25100	31
510	20231108	125200	491321650	25100	25100	25100	25100	520
511	20231108	125100	478269650	25100	25100	25100	25100	29
512	20231108	125000	477541750	25100	25100	25100	25100	7
513	20231108	124900	477366050	25050	25050	25050	25050	4
514	20231108	124800	477265850	25100	25100	25100	25100	26
515	20231108	124700	476613250	25100	25100	25100	25100	0
516	20231108	124600	476613250	25100	25100	25100	25100	29
517	20231108	124500	475885350	25100	25100	25100	25100	5
518	20231108	124400	475759850	25150	25200	25200	25150	48
519	20231108	124300	474551650	25200	25200	25200	25200	1
520	20231108	124200	474526450	25200	25200	25200	25200	28
521	20231108	124100	473820850	25200	25200	25200	25200	30
522	20231108	124000	473064850	25200	25200	25200	25200	0
523	20231108	123900	473064850	25200	25200	25200	25200	29
524	20231108	123800	472334050	25200	25200	25200	25200	0
525	20231108	123700	472334050	25200	25200	25200	25200	28
526	20231108	123600	471628450	25250	25250	25250	25250	0
527	20231108	123500	471628450	25250	25250	25250	25250	138
528	20231108	123400	468143950	25250	25250	25250	25250	0
529	20231108	123300	468143950	25250	25350	25350	25250	29
530	20231108	123200	467411600	25350	25350	25350	25350	0
531	20231108	123100	467411600	25350	25300	25350	25250	34
532	20231108	123000	466552800	25300	25300	25300	25300	29
533	20231108	122900	465819100	25300	25300	25300	25300	0
534	20231108	122800	465819100	25300	25400	25400	25300	38
535	20231108	122700	464856700	25450	25450	25450	25450	1
536	20231108	122600	464831250	25300	25300	25300	25300	28
537	20231108	122500	464122850	25300	25300	25300	25300	0
538	20231108	122400	464122850	25300	25300	25300	25300	29
539	20231108	122300	463389150	25300	25300	25300	25300	0
540	20231108	122200	463389150	25300	25300	25300	25300	0
541	20231108	122100	463389150	25300	25300	25300	25300	28
542	20231108	122000	462680750	25300	25300	25300	25300	16
543	20231108	121900	462275950	25250	25250	25250	25250	29
544	20231108	121800	461543700	25250	25250	25250	25250	0
545	20231108	121700	461543700	25250	25300	25300	25250	29
546	20231108	121600	460811400	25300	25300	25300	25300	0
547	20231108	121500	460811400	25300	25300	25300	25300	13
548	20231108	121400	460482500	25300	25300	25300	25300	0
549	20231108	121300	460482500	25300	25300	25300	25300	28
550	20231108	121200	459774100	25300	25300	25300	25300	4
551	20231108	121100	459672900	25250	25250	25250	25250	25
552	20231108	121000	459041650	25250	25250	25250	25250	28
553	20231108	120900	458334650	25300	25300	25300	25300	0
554	20231108	120800	458334650	25300	25250	25300	25250	30
555	20231108	120700	457577100	25350	25350	25350	25350	37
556	20231108	120600	456639150	25350	25250	25350	25250	30
557	20231108	120500	455881450	25300	25300	25300	25300	0
558	20231108	120400	455881450	25300	25300	25300	25300	0
559	20231108	120300	455881450	25300	25300	25300	25300	245
560	20231108	120200	449682950	25300	25300	25300	25300	0
561	20231108	120100	449682950	25300	25300	25350	25300	39
562	20231108	120000	448696200	25350	25350	25350	25350	1
563	20231108	115900	448670850	25350	25300	25350	25300	29
564	20231108	115800	447937100	25300	25300	25300	25300	0
565	20231108	115700	447937100	25300	25300	25300	25300	0
566	20231108	115600	447937100	25300	25300	25300	25300	29
567	20231108	115500	447203400	25300	25300	25300	25300	0
568	20231108	115400	447203400	25300	25300	25300	25300	28
569	20231108	115300	446495000	25350	25350	25350	25350	0
570	20231108	115200	446495000	25350	25350	25350	25350	17
571	20231108	115100	446064050	25350	25350	25350	25350	0
572	20231108	115000	446064050	25350	25350	25350	25350	35
573	20231108	114900	445176800	25350	25350	25350	25350	12
574	20231108	114800	444872600	25300	25300	25300	25300	0
575	20231108	114700	444872600	25300	25350	25350	25300	32
576	20231108	114600	444062850	25350	25350	25350	25350	3
577	20231108	114500	443986800	25350	25350	25350	25350	10
578	20231108	114400	443733300	25350	25350	25350	25350	22
579	20231108	114300	443175600	25350	25350	25350	25350	6
580	20231108	114200	443023500	25350	25350	25350	25350	0
581	20231108	114100	443023500	25350	25300	25350	25300	33
582	20231108	114000	442188400	25350	25350	25350	25350	2
583	20231108	113900	442137700	25300	25300	25300	25300	0
584	20231108	113800	442137700	25300	25300	25300	25300	28
585	20231108	113700	441429300	25300	25300	25300	25300	2
586	20231108	113600	441378700	25300	25300	25300	25300	29
587	20231108	113500	440645000	25400	25400	25400	25400	0
588	20231108	113400	440645000	25400	25300	25400	25300	29
589	20231108	113300	439911200	25300	25200	25300	25200	325
590	20231108	113200	431689200	25200	25200	25200	25200	28
591	20231108	113100	430983600	25300	25300	25300	25300	0
592	20231108	113000	430983600	25300	25300	25300	25300	0
593	20231108	112900	430983600	25300	25250	25300	25250	199
594	20231108	112800	425949800	25250	25250	25250	25250	0
595	20231108	112700	425949800	25250	25250	25250	25250	1
596	20231108	112600	425924550	25250	25250	25250	25250	0
597	20231108	112500	425924550	25250	25250	25250	25250	101
598	20231108	112400	423374300	25250	25250	25250	25250	0
599	20231108	112300	423374300	25250	25250	25250	25250	0
600	20231108	112200	423374300	25250	25250	25250	25250	0
601	20231108	112100	423374300	25250	25250	25250	25250	16
602	20231108	112000	422970300	25250	25250	25250	25250	1
603	20231108	111900	422945050	25250	25250	25250	25250	11
604	20231108	111800	422667300	25300	25250	25300	25250	171
605	20231108	111700	418349400	25250	25250	25250	25250	108
606	20231108	111600	415622400	25250	25250	25250	25250	0
607	20231108	111500	415622400	25250	25250	25250	25250	51
608	20231108	111400	414334650	25200	25200	25200	25200	0
609	20231108	111300	414334650	25200	25200	25200	25200	0
610	20231108	111200	414334650	25200	25200	25200	25200	2
611	20231108	111100	414284250	25200	25200	25200	25200	0
612	20231108	111000	414284250	25200	25200	25250	25200	111
613	20231108	110900	411487000	25150	25150	25150	25150	0
614	20231108	110800	411487000	25150	25150	25150	25150	0
615	20231108	110700	411487000	25150	25150	25150	25150	0
616	20231108	110600	411487000	25150	25200	25200	25150	188
617	20231108	110500	406758750	25200	25200	25200	25200	0
618	20231108	110400	406758750	25200	25200	25200	25200	0
619	20231108	110300	406758750	25200	25200	25200	25200	50
620	20231108	110200	405498750	25250	25250	25250	25250	1
621	20231108	110100	405473500	25200	25200	25200	25200	0
622	20231108	110000	405473500	25200	25200	25200	25200	32
623	20231108	105900	404667100	25250	25250	25250	25250	50
624	20231108	105800	403404600	25300	25300	25300	25300	0
625	20231108	105700	403404600	25300	25300	25300	25300	0
626	20231108	105600	403404600	25300	25300	25300	25300	0
627	20231108	105500	403404600	25300	25300	25300	25300	100
628	20231108	105400	400874600	25300	25300	25300	25300	0
629	20231108	105300	400874600	25300	25300	25300	25300	0
630	20231108	105200	400874600	25300	25300	25300	25300	0
631	20231108	105100	400874600	25300	25300	25300	25300	1
632	20231108	105000	400849300	25300	25300	25300	25300	2
633	20231108	104900	400798700	25350	25200	25350	25200	200
634	20231108	104800	395735750	25250	25200	25250	25200	2
635	20231108	104700	395685300	25250	25200	25250	25200	29
636	20231108	104600	394953850	25050	25150	25150	25050	2
637	20231108	104500	394903650	25050	25050	25050	25050	0
638	20231108	104400	394903650	25050	25050	25050	25050	0
639	20231108	104300	394903650	25050	25050	25050	25050	26
640	20231108	104200	394252350	25050	25050	25050	25050	1
641	20231108	104100	394227300	25250	25050	25250	25050	142
642	20231108	104000	390643800	25050	25050	25050	25050	4
643	20231108	103900	390543600	25050	25050	25050	25050	0
644	20231108	103800	390543600	25050	25050	25050	25050	0
645	20231108	103700	390543600	25050	25050	25050	25050	0
646	20231108	103600	390543600	25050	25050	25050	25050	1
647	20231108	103500	390518550	25050	25050	25050	25050	10
648	20231108	103400	390268050	25000	25000	25000	25000	0
649	20231108	103300	390268050	25000	25000	25000	25000	0
650	20231108	103200	390268050	25000	25000	25000	25000	0
651	20231108	103100	390268050	25000	25000	25000	25000	0
652	20231108	103000	390268050	25000	25000	25000	25000	0
653	20231108	102900	390268050	25000	25000	25000	25000	0
654	20231108	102800	390268050	25000	25000	25000	25000	1
655	20231108	102700	390243050	25000	25000	25000	25000	0
656	20231108	102600	390243050	25000	25000	25000	25000	0
657	20231108	102500	390243050	25000	25000	25000	25000	507
658	20231108	102400	377568050	25050	25050	25050	25050	0
659	20231108	102300	377568050	25050	25050	25050	25050	28
660	20231108	102200	376866650	25100	25100	25100	25100	30
661	20231108	102100	376113650	25150	25150	25150	25150	5
662	20231108	102000	375987900	25150	25150	25150	25150	0
663	20231108	101900	375987900	25150	25150	25150	25150	1
664	20231108	101800	375962750	25150	25150	25150	25150	5
665	20231108	101700	375837000	25150	25200	25200	25150	6
666	20231108	101600	375685850	25200	25200	25200	25200	0
667	20231108	101500	375685850	25200	25200	25200	25200	1
668	20231108	101400	375660650	25200	25200	25200	25200	0
669	20231108	101300	375660650	25200	25200	25200	25200	0
670	20231108	101200	375660650	25200	25200	25200	25200	0
671	20231108	101100	375660650	25200	25200	25200	25200	1
672	20231108	101000	375635450	25250	25250	25250	25250	2
673	20231108	100900	375584950	25150	25100	25150	25100	23
674	20231108	100800	375007050	25150	25150	25150	25150	13
675	20231108	100700	374680100	24950	24950	24950	24950	316
676	20231108	100600	366795900	24850	24850	24850	24850	0
677	20231108	100500	366795900	24850	24900	24900	24850	18
678	20231108	100400	366348550	24900	24900	24900	24900	46
679	20231108	100300	365203150	24900	24900	24950	24900	21
680	20231108	100200	364680150	24900	24900	24900	24900	72
681	20231108	100100	362887350	24900	24900	24900	24900	78
682	20231108	100000	360945150	24950	24950	24950	24950	13
683	20231108	095900	360620800	24950	24950	24950	24950	7
684	20231108	095800	360446150	24950	25000	25000	24950	224
685	20231108	095700	354855150	25000	25000	25000	25000	57
686	20231108	095600	353430150	25000	25000	25000	25000	90
687	20231108	095500	351180150	25000	25050	25050	25000	39
688	20231108	095400	350204150	25050	25050	25100	25050	39
689	20231108	095300	349227050	25100	25100	25100	25100	41
690	20231108	095200	348197950	25150	25200	25200	25150	13
691	20231108	095100	347870950	25100	25050	25100	25050	92
692	20231108	095000	345561850	25100	25150	25150	25100	39
693	20231108	094900	344582450	25150	25350	25400	25150	1422
694	20231108	094800	308585950	25400	25400	25450	25400	40
695	20231108	094700	307569900	25500	25500	25500	25500	1
696	20231108	094600	307544400	25550	25450	25550	25450	30
697	20231108	094500	306780250	25450	25450	25450	25450	20
698	20231108	094400	306271250	25450	25350	25450	25350	25
699	20231108	094300	305636900	25350	25650	25650	25300	948
700	20231108	094200	281609350	25550	25450	25550	25450	60
701	20231108	094100	280078050	25450	25400	25450	25400	4565
702	20231108	094000	163900650	25350	25250	25350	25200	95
703	20231108	093900	161500350	25300	25300	25300	25250	67
704	20231108	093800	159807400	25350	25250	25350	25250	19
705	20231108	093700	159327550	25250	25250	25250	25200	70
706	20231108	093600	157560850	25200	25300	25300	25000	582
707	20231108	093500	142906200	25400	25400	25400	25400	1
708	20231108	093400	142880800	25400	25300	25400	25300	36
709	20231108	093300	141968200	25300	25350	25400	25300	55
710	20231108	093200	140573600	25350	25450	25450	25350	691
711	20231108	093100	123000100	25450	25500	25500	25450	37
712	20231108	093000	122057700	25450	25450	25450	25450	36
713	20231108	092900	121141500	25450	25450	25450	25450	27
714	20231108	092800	120454350	25400	25400	25400	25400	55
715	20231108	092700	119057350	25400	25350	25400	25350	44
716	20231108	092600	117940650	25400	25350	25400	25300	406
717	20231108	092500	107629450	25300	25450	25450	25300	129
718	20231108	092400	104355550	25450	25550	25550	25450	457
719	20231108	092300	92723650	25650	25650	25650	25650	0
720	20231108	092200	92723650	25650	25650	25650	25650	20
721	20231108	092100	92210650	25650	25550	25650	25550	54
722	20231108	092000	90829950	25550	25550	25600	25550	124
723	20231108	091900	87661700	25500	25500	25500	25500	45
724	20231108	091800	86514200	25650	25550	25650	25500	287
725	20231108	091700	79192200	25650	25650	25650	25650	1
726	20231108	091600	79166550	25700	25700	25700	25700	2
727	20231108	091500	79115150	25750	25750	25750	25750	324
728	20231108	091400	70772150	25750	25700	25750	25700	128
729	20231108	091300	67480700	25700	25700	25700	25700	12
730	20231108	091200	67172300	25750	25800	25800	25750	123
731	20231108	091100	63998950	25800	25900	25900	25800	328
732	20231108	091000	55524650	25850	25650	25850	25550	755
733	20231108	090900	36132650	25600	25550	25600	25550	25
734	20231108	090800	35493650	25650	25500	25650	25500	930
735	20231108	090700	11687950	25450	25500	25500	25450	43
736	20231108	090600	10593250	25450	25500	25500	25450	93
737	20231108	090500	8225650	25500	25500	25500	25500	20
738	20231108	090400	7715650	25500	25650	25650	25500	109
739	20231108	090300	4926100	25650	25650	25650	25650	0
740	20231108	090200	4926100	25650	25600	25700	25550	9
741	20231108	090100	4695450	25600	25400	25600	25400	11
742	20231108	090000	4414450	25400	25550	25550	25400	173