KissMeData/092730/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200000	1601633150	24750	24750	24750	24750	1302
3	20231106	195900	1601633150	24750	24750	24750	24750	0
4	20231106	195800	1601633150	24750	24750	24750	24750	0
5	20231106	195700	1601633150	24750	24750	24750	24750	0
6	20231106	195600	1601633150	24750	24750	24750	24750	0
7	20231106	195500	1601633150	24750	24750	24750	24750	0
8	20231106	195400	1601633150	24750	24750	24750	24750	0
9	20231106	195300	1601633150	24750	24750	24750	24750	0
10	20231106	195200	1601633150	24750	24750	24750	24750	0
11	20231106	195100	1601633150	24750	24750	24750	24750	0
12	20231106	195000	1601633150	24750	24750	24750	24750	0
13	20231106	194900	1601633150	24750	24750	24750	24750	0
14	20231106	194800	1601633150	24750	24750	24750	24750	0
15	20231106	194700	1601633150	24750	24750	24750	24750	0
16	20231106	194600	1601633150	24750	24750	24750	24750	0
17	20231106	194500	1601633150	24750	24750	24750	24750	0
18	20231106	194400	1601633150	24750	24750	24750	24750	0
19	20231106	194300	1601633150	24750	24750	24750	24750	0
20	20231106	194200	1601633150	24750	24750	24750	24750	0
21	20231106	194100	1601633150	24750	24750	24750	24750	0
22	20231106	194000	1601633150	24750	24750	24750	24750	0
23	20231106	193900	1601633150	24750	24750	24750	24750	0
24	20231106	193800	1601633150	24750	24750	24750	24750	0
25	20231106	193700	1601633150	24750	24750	24750	24750	0
26	20231106	193600	1601633150	24750	24750	24750	24750	0
27	20231106	193500	1601633150	24750	24750	24750	24750	0
28	20231106	193400	1601633150	24750	24750	24750	24750	0
29	20231106	193300	1601633150	24750	24750	24750	24750	0
30	20231106	193200	1601633150	24750	24750	24750	24750	0
31	20231106	193100	1601633150	24750	24750	24750	24750	0
32	20231106	193000	1601633150	24750	24750	24750	24750	1302
33	20231106	192900	1601633150	24750	24750	24750	24750	0
34	20231106	192800	1601633150	24750	24750	24750	24750	0
35	20231106	192700	1601633150	24750	24750	24750	24750	0
36	20231106	192600	1601633150	24750	24750	24750	24750	0
37	20231106	192500	1601633150	24750	24750	24750	24750	0
38	20231106	192400	1601633150	24750	24750	24750	24750	0
39	20231106	192300	1601633150	24750	24750	24750	24750	0
40	20231106	192200	1601633150	24750	24750	24750	24750	0
41	20231106	192100	1601633150	24750	24750	24750	24750	0
42	20231106	192000	1601633150	24750	24750	24750	24750	0
43	20231106	191900	1601633150	24750	24750	24750	24750	0
44	20231106	191800	1601633150	24750	24750	24750	24750	0
45	20231106	191700	1601633150	24750	24750	24750	24750	0
46	20231106	191600	1601633150	24750	24750	24750	24750	0
47	20231106	191500	1601633150	24750	24750	24750	24750	0
48	20231106	191400	1601633150	24750	24750	24750	24750	0
49	20231106	191300	1601633150	24750	24750	24750	24750	0
50	20231106	191200	1601633150	24750	24750	24750	24750	0
51	20231106	191100	1601633150	24750	24750	24750	24750	0
52	20231106	191000	1601633150	24750	24750	24750	24750	0
53	20231106	190900	1601633150	24750	24750	24750	24750	0
54	20231106	190800	1601633150	24750	24750	24750	24750	0
55	20231106	190700	1601633150	24750	24750	24750	24750	0
56	20231106	190600	1601633150	24750	24750	24750	24750	0
57	20231106	190500	1601633150	24750	24750	24750	24750	0
58	20231106	190400	1601633150	24750	24750	24750	24750	0
59	20231106	190300	1601633150	24750	24750	24750	24750	0
60	20231106	190200	1601633150	24750	24750	24750	24750	0
61	20231106	190100	1601633150	24750	24750	24750	24750	0
62	20231106	190000	1601633150	24750	24750	24750	24750	1302
63	20231106	185900	1601633150	24750	24750	24750	24750	0
64	20231106	185800	1601633150	24750	24750	24750	24750	0
65	20231106	185700	1601633150	24750	24750	24750	24750	0
66	20231106	185600	1601633150	24750	24750	24750	24750	0
67	20231106	185500	1601633150	24750	24750	24750	24750	0
68	20231106	185400	1601633150	24750	24750	24750	24750	0
69	20231106	185300	1601633150	24750	24750	24750	24750	0
70	20231106	185200	1601633150	24750	24750	24750	24750	0
71	20231106	185100	1601633150	24750	24750	24750	24750	0
72	20231106	185000	1601633150	24750	24750	24750	24750	0
73	20231106	184900	1601633150	24750	24750	24750	24750	0
74	20231106	184800	1601633150	24750	24750	24750	24750	0
75	20231106	184700	1601633150	24750	24750	24750	24750	0
76	20231106	184600	1601633150	24750	24750	24750	24750	0
77	20231106	184500	1601633150	24750	24750	24750	24750	0
78	20231106	184400	1601633150	24750	24750	24750	24750	0
79	20231106	184300	1601633150	24750	24750	24750	24750	0
80	20231106	184200	1601633150	24750	24750	24750	24750	0
81	20231106	184100	1601633150	24750	24750	24750	24750	0
82	20231106	184000	1601633150	24750	24750	24750	24750	0
83	20231106	183900	1601633150	24750	24750	24750	24750	0
84	20231106	183800	1601633150	24750	24750	24750	24750	0
85	20231106	183700	1601633150	24750	24750	24750	24750	0
86	20231106	183600	1601633150	24750	24750	24750	24750	0
87	20231106	183500	1601633150	24750	24750	24750	24750	0
88	20231106	183400	1601633150	24750	24750	24750	24750	0
89	20231106	183300	1601633150	24750	24750	24750	24750	0
90	20231106	183200	1601633150	24750	24750	24750	24750	0
91	20231106	183100	1601633150	24750	24750	24750	24750	0
92	20231106	183000	1601633150	24750	24750	24750	24750	1302
93	20231106	182900	1601633150	24750	24750	24750	24750	0
94	20231106	182800	1601633150	24750	24750	24750	24750	0
95	20231106	182700	1601633150	24750	24750	24750	24750	0
96	20231106	182600	1601633150	24750	24750	24750	24750	0
97	20231106	182500	1601633150	24750	24750	24750	24750	0
98	20231106	182400	1601633150	24750	24750	24750	24750	0
99	20231106	182300	1601633150	24750	24750	24750	24750	0
100	20231106	182200	1601633150	24750	24750	24750	24750	0
101	20231106	182100	1601633150	24750	24750	24750	24750	0
102	20231106	182000	1601633150	24750	24750	24750	24750	0
103	20231106	181900	1601633150	24750	24750	24750	24750	0
104	20231106	181800	1601633150	24750	24750	24750	24750	0
105	20231106	181700	1601633150	24750	24750	24750	24750	0
106	20231106	181600	1601633150	24750	24750	24750	24750	0
107	20231106	181500	1601633150	24750	24750	24750	24750	0
108	20231106	181400	1601633150	24750	24750	24750	24750	0
109	20231106	181300	1601633150	24750	24750	24750	24750	0
110	20231106	181200	1601633150	24750	24750	24750	24750	0
111	20231106	181100	1601633150	24750	24750	24750	24750	0
112	20231106	181000	1601633150	24750	24750	24750	24750	0
113	20231106	180900	1601633150	24750	24750	24750	24750	0
114	20231106	180800	1601633150	24750	24750	24750	24750	0
115	20231106	180700	1601633150	24750	24750	24750	24750	0
116	20231106	180600	1601633150	24750	24750	24750	24750	0
117	20231106	180500	1601633150	24750	24750	24750	24750	0
118	20231106	180400	1601633150	24750	24750	24750	24750	0
119	20231106	180300	1601633150	24750	24750	24750	24750	0
120	20231106	180200	1601633150	24750	24750	24750	24750	0
121	20231106	180100	1601633150	24750	24750	24750	24750	0
122	20231106	180000	1601633150	24750	24750	24750	24750	1302
123	20231106	175900	1601633150	24750	24750	24750	24750	0
124	20231106	175800	1601633150	24750	24750	24750	24750	0
125	20231106	175700	1601633150	24750	24750	24750	24750	0
126	20231106	175600	1601633150	24750	24750	24750	24750	0
127	20231106	175500	1601633150	24750	24750	24750	24750	0
128	20231106	175400	1601633150	24750	24750	24750	24750	0
129	20231106	175300	1601633150	24750	24750	24750	24750	0
130	20231106	175200	1601633150	24750	24750	24750	24750	0
131	20231106	175100	1601633150	24750	24750	24750	24750	0
132	20231106	175000	1601633150	24750	24750	24750	24750	0
133	20231106	174900	1601633150	24750	24750	24750	24750	0
134	20231106	174800	1601633150	24750	24750	24750	24750	0
135	20231106	174700	1601633150	24750	24750	24750	24750	0
136	20231106	174600	1601633150	24750	24750	24750	24750	0
137	20231106	174500	1601633150	24750	24750	24750	24750	0
138	20231106	174400	1601633150	24750	24750	24750	24750	0
139	20231106	174300	1601633150	24750	24750	24750	24750	0
140	20231106	174200	1601633150	24750	24750	24750	24750	0
141	20231106	174100	1601633150	24750	24750	24750	24750	0
142	20231106	174000	1601633150	24750	24750	24750	24750	0
143	20231106	173900	1601633150	24750	24750	24750	24750	0
144	20231106	173800	1601633150	24750	24750	24750	24750	0
145	20231106	173700	1601633150	24750	24750	24750	24750	0
146	20231106	173600	1601633150	24750	24750	24750	24750	0
147	20231106	173500	1601633150	24750	24750	24750	24750	0
148	20231106	173400	1601633150	24750	24750	24750	24750	0
149	20231106	173300	1601633150	24750	24750	24750	24750	0
150	20231106	173200	1601633150	24750	24750	24750	24750	0
151	20231106	173100	1601633150	24750	24750	24750	24750	0
152	20231106	173000	1601633150	24750	24750	24750	24750	1302
153	20231106	172900	1601633150	24750	24750	24750	24750	0
154	20231106	172800	1601633150	24750	24750	24750	24750	0
155	20231106	172700	1601633150	24750	24750	24750	24750	0
156	20231106	172600	1601633150	24750	24750	24750	24750	0
157	20231106	172500	1601633150	24750	24750	24750	24750	0
158	20231106	172400	1601633150	24750	24750	24750	24750	0
159	20231106	172300	1601633150	24750	24750	24750	24750	0
160	20231106	172200	1601633150	24750	24750	24750	24750	0
161	20231106	172100	1601633150	24750	24750	24750	24750	0
162	20231106	172000	1601633150	24750	24750	24750	24750	0
163	20231106	171900	1601633150	24750	24750	24750	24750	0
164	20231106	171800	1601633150	24750	24750	24750	24750	0
165	20231106	171700	1601633150	24750	24750	24750	24750	0
166	20231106	171600	1601633150	24750	24750	24750	24750	0
167	20231106	171500	1601633150	24750	24750	24750	24750	0
168	20231106	171400	1601633150	24750	24750	24750	24750	0
169	20231106	171300	1601633150	24750	24750	24750	24750	0
170	20231106	171200	1601633150	24750	24750	24750	24750	0
171	20231106	171100	1601633150	24750	24750	24750	24750	0
172	20231106	171000	1601633150	24750	24750	24750	24750	0
173	20231106	170900	1601633150	24750	24750	24750	24750	0
174	20231106	170800	1601633150	24750	24750	24750	24750	0
175	20231106	170700	1601633150	24750	24750	24750	24750	0
176	20231106	170600	1601633150	24750	24750	24750	24750	0
177	20231106	170500	1601633150	24750	24750	24750	24750	0
178	20231106	170400	1601633150	24750	24750	24750	24750	0
179	20231106	170300	1601633150	24750	24750	24750	24750	0
180	20231106	170200	1601633150	24750	24750	24750	24750	0
181	20231106	170100	1601633150	24750	24750	24750	24750	0
182	20231106	170000	1601633150	24750	24750	24750	24750	1302
183	20231106	165900	1601633150	24750	24750	24750	24750	0
184	20231106	165800	1601633150	24750	24750	24750	24750	0
185	20231106	165700	1601633150	24750	24750	24750	24750	0
186	20231106	165600	1601633150	24750	24750	24750	24750	0
187	20231106	165500	1601633150	24750	24750	24750	24750	0
188	20231106	165400	1601633150	24750	24750	24750	24750	0
189	20231106	165300	1601633150	24750	24750	24750	24750	0
190	20231106	165200	1601633150	24750	24750	24750	24750	0
191	20231106	165100	1601633150	24750	24750	24750	24750	0
192	20231106	165000	1601633150	24750	24750	24750	24750	0
193	20231106	164900	1601633150	24750	24750	24750	24750	0
194	20231106	164800	1601633150	24750	24750	24750	24750	0
195	20231106	164700	1601633150	24750	24750	24750	24750	0
196	20231106	164600	1601633150	24750	24750	24750	24750	0
197	20231106	164500	1601633150	24750	24750	24750	24750	0
198	20231106	164400	1601633150	24750	24750	24750	24750	0
199	20231106	164300	1601633150	24750	24750	24750	24750	0
200	20231106	164200	1601633150	24750	24750	24750	24750	0
201	20231106	164100	1601633150	24750	24750	24750	24750	0
202	20231106	164000	1601633150	24750	24750	24750	24750	0
203	20231106	163900	1601633150	24750	24750	24750	24750	0
204	20231106	163800	1601633150	24750	24750	24750	24750	0
205	20231106	163700	1601633150	24750	24750	24750	24750	0
206	20231106	163600	1601633150	24750	24750	24750	24750	0
207	20231106	163500	1601633150	24750	24750	24750	24750	0
208	20231106	163400	1601633150	24750	24750	24750	24750	0
209	20231106	163300	1601633150	24750	24750	24750	24750	0
210	20231106	163200	1601633150	24750	24750	24750	24750	0
211	20231106	163100	1601633150	24750	24750	24750	24750	0
212	20231106	163000	1601633150	24750	24750	24750	24750	1302
213	20231106	162900	1601633150	24750	24750	24750	24750	0
214	20231106	162800	1601633150	24750	24750	24750	24750	0
215	20231106	162700	1601633150	24750	24750	24750	24750	0
216	20231106	162600	1601633150	24750	24750	24750	24750	0
217	20231106	162500	1601633150	24750	24750	24750	24750	0
218	20231106	162400	1601633150	24750	24750	24750	24750	0
219	20231106	162300	1601633150	24750	24750	24750	24750	0
220	20231106	162200	1601633150	24750	24750	24750	24750	0
221	20231106	162100	1601633150	24750	24750	24750	24750	0
222	20231106	162000	1601633150	24750	24750	24750	24750	0
223	20231106	161900	1601633150	24750	24750	24750	24750	0
224	20231106	161800	1601633150	24750	24750	24750	24750	0
225	20231106	161700	1601633150	24750	24750	24750	24750	0
226	20231106	161600	1601633150	24750	24750	24750	24750	0
227	20231106	161500	1601633150	24750	24750	24750	24750	0
228	20231106	161400	1601633150	24750	24750	24750	24750	0
229	20231106	161300	1601633150	24750	24750	24750	24750	0
230	20231106	161200	1601633150	24750	24750	24750	24750	0
231	20231106	161100	1601633150	24750	24750	24750	24750	0
232	20231106	161000	1601633150	24750	24750	24750	24750	0
233	20231106	160900	1601633150	24750	24750	24750	24750	0
234	20231106	160800	1601633150	24750	24750	24750	24750	0
235	20231106	160700	1601633150	24750	24750	24750	24750	0
236	20231106	160600	1601633150	24750	24750	24750	24750	0
237	20231106	160500	1601633150	24750	24750	24750	24750	0
238	20231106	160400	1601633150	24750	24750	24750	24750	0
239	20231106	160300	1601633150	24750	24750	24750	24750	0
240	20231106	160200	1601633150	24750	24750	24750	24750	0
241	20231106	160100	1601633150	24750	24750	24750	24750	0
242	20231106	160000	1601633150	24750	24750	24750	24750	1302
243	20231106	155900	1601633150	24750	24750	24750	24750	0
244	20231106	155800	1601633150	24750	24750	24750	24750	0
245	20231106	155700	1601633150	24750	24750	24750	24750	0
246	20231106	155600	1601633150	24750	24750	24750	24750	0
247	20231106	155500	1601633150	24750	24750	24750	24750	0
248	20231106	155400	1601633150	24750	24750	24750	24750	0
249	20231106	155300	1601633150	24750	24750	24750	24750	0
250	20231106	155200	1601633150	24750	24750	24750	24750	0
251	20231106	155100	1601633150	24750	24750	24750	24750	0
252	20231106	155000	1601633150	24750	24750	24750	24750	0
253	20231106	154900	1601633150	24750	24750	24750	24750	0
254	20231106	154800	1601633150	24750	24750	24750	24750	0
255	20231106	154700	1601633150	24750	24750	24750	24750	0
256	20231106	154600	1601633150	24750	24750	24750	24750	0
257	20231106	154500	1601633150	24750	24750	24750	24750	0
258	20231106	154400	1601633150	24750	24750	24750	24750	0
259	20231106	154300	1601633150	24750	24750	24750	24750	0
260	20231106	154200	1601633150	24750	24750	24750	24750	0
261	20231106	154100	1601633150	24750	24750	24750	24750	0
262	20231106	154000	1601633150	24750	24750	24750	24750	0
263	20231106	153900	1601633150	24750	24750	24750	24750	0
264	20231106	153800	1601633150	24750	24750	24750	24750	0
265	20231106	153700	1601633150	24750	24750	24750	24750	0
266	20231106	153600	1601633150	24750	24750	24750	24750	0
267	20231106	153500	1601633150	24750	24750	24750	24750	0
268	20231106	153400	1601633150	24750	24750	24750	24750	0
269	20231106	153300	1601633150	24750	24750	24750	24750	0
270	20231106	153200	1601633150	24750	24750	24750	24750	0
271	20231106	153100	1601633150	24750	24750	24750	24750	0
272	20231106	153000	1601633150	24750	24750	24750	24750	2604
273	20231106	152900	1569408650	24700	24700	24700	24700	0
274	20231106	152800	1569408650	24700	24700	24700	24700	0
275	20231106	152700	1569408650	24700	24700	24700	24700	0
276	20231106	152600	1569408650	24700	24700	24700	24700	0
277	20231106	152500	1569408650	24700	24700	24700	24700	0
278	20231106	152400	1569408650	24700	24700	24700	24700	0
279	20231106	152300	1569408650	24700	24700	24700	24700	0
280	20231106	152200	1569408650	24700	24700	24700	24700	0
281	20231106	152100	1569408650	24700	24700	24700	24700	0
282	20231106	152000	1569408650	24700	24700	24700	24700	0
283	20231106	151900	1569408650	24700	24700	24700	24700	138
284	20231106	151800	1566000050	24650	24700	24700	24650	13
285	20231106	151700	1565679500	24700	24650	24700	24650	4
286	20231106	151600	1565580750	24650	24700	24700	24650	11
287	20231106	151500	1565309100	24700	24700	24700	24650	106
288	20231106	151400	1562691400	24750	24750	24750	24750	2
289	20231106	151300	1562641900	24700	24700	24700	24700	7
290	20231106	151200	1562469000	24750	24700	24750	24700	62
291	20231106	151100	1560937550	24700	24700	24700	24700	21
292	20231106	151000	1560418850	24750	24700	24750	24650	145
293	20231106	150900	1556842050	24700	24800	24800	24700	78
294	20231106	150800	1554912850	24800	24750	24800	24750	72
295	20231106	150700	1553130800	24750	24750	24750	24700	35
296	20231106	150600	1552264600	24750	24750	24750	24700	25
297	20231106	150500	1551645950	24750	24700	24750	24700	28
298	20231106	150400	1550953000	24750	24750	24750	24750	37
299	20231106	150300	1550037250	24750	24650	24750	24650	52
300	20231106	150200	1548753500	24700	24700	24750	24700	70
301	20231106	150100	1547024150	24750	24700	24750	24700	35
302	20231106	150000	1546158200	24700	24650	24700	24650	116
303	20231106	145900	1543294900	24650	24700	24700	24650	28
304	20231106	145800	1542603900	24700	24650	24700	24650	88
305	20231106	145700	1540432450	24650	24650	24700	24650	79
306	20231106	145600	1538483500	24700	24650	24700	24650	68
307	20231106	145500	1536806000	24650	24700	24700	24650	155
308	20231106	145400	1532984550	24650	24650	24700	24650	84
309	20231106	145300	1530912300	24700	24650	24700	24650	91
310	20231106	145200	1528666850	24650	24650	24700	24650	84
311	20231106	145100	1526594400	24700	24700	24700	24650	49
312	20231106	145000	1525384550	24700	24650	24700	24650	56
313	20231106	144900	1524003650	24700	24700	24700	24650	605
314	20231106	144800	1509062100	24750	24700	24750	24700	67
315	20231106	144700	1507406000	24700	24750	24750	24700	72
316	20231106	144600	1505626100	24700	24750	24800	24700	146
317	20231106	144500	1502011850	24800	24700	24800	24700	66
318	20231106	144400	1500379800	24750	24700	24750	24700	79
319	20231106	144300	1498426700	24800	24700	24800	24700	122
320	20231106	144200	1495412350	24700	24700	24750	24700	68
321	20231106	144100	1493731700	24750	24750	24750	24700	81
322	20231106	144000	1491729200	24750	24750	24750	24650	612
323	20231106	143900	1476637550	24650	24650	24700	24600	142
324	20231106	143800	1473141100	24650	24650	24700	24600	55
325	20231106	143700	1471784850	24650	24650	24700	24600	57
326	20231106	143600	1470379450	24650	24650	24650	24600	46
327	20231106	143500	1469245950	24700	24600	24700	24600	17
328	20231106	143400	1468826750	24650	24650	24650	24600	84
329	20231106	143300	1466758350	24650	24600	24700	24600	27
330	20231106	143200	1466093100	24650	24650	24650	24600	46
331	20231106	143100	1464959500	24650	24600	24650	24600	169
332	20231106	143000	1460801650	24600	24600	24650	24600	73
333	20231106	142900	1459004800	24600	24650	24700	24600	109
334	20231106	142800	1456317500	24650	24650	24700	24600	226
335	20231106	142700	1450746600	24650	24700	24750	24650	141
336	20231106	142600	1447269750	24650	24650	24700	24650	123
337	20231106	142500	1444236700	24650	24750	24750	24650	1023
338	20231106	142400	1419017600	24700	24700	24800	24650	137
339	20231106	142300	1415637850	24650	24650	24700	24650	48
340	20231106	142200	1414453250	24700	24650	24700	24650	98
341	20231106	142100	1412034850	24650	24700	24700	24650	114
342	20231106	142000	1409221150	24650	24650	24700	24650	68
343	20231106	141900	1407544350	24650	24650	24700	24650	69
344	20231106	141800	1405840500	24650	24650	24700	24650	93
345	20231106	141700	1403545800	24650	24650	24700	24650	72
346	20231106	141600	1401770400	24700	24700	24700	24650	67
347	20231106	141500	1400117650	24650	24650	24700	24650	150
348	20231106	141400	1396419650	24650	24650	24750	24650	26
349	20231106	141300	1395777450	24650	24800	24800	24650	1202
350	20231106	141200	1366084750	24800	24700	24800	24700	57
351	20231106	141100	1364675150	24700	24750	24800	24700	58
352	20231106	141000	1363239850	24700	24750	24750	24700	64
353	20231106	140900	1361658150	24750	24700	24800	24700	64
354	20231106	140800	1360074250	24700	24700	24750	24700	148
355	20231106	140700	1356417800	24700	24750	24800	24700	39
356	20231106	140600	1355453300	24700	24750	24800	24700	39
357	20231106	140500	1354487900	24800	24700	24800	24700	41
358	20231106	140400	1353471600	24750	24750	24750	24700	186
359	20231106	140300	1348868250	24750	24800	24800	24750	33
360	20231106	140200	1348049900	24800	24800	24850	24700	101
361	20231106	140100	1345548950	24800	24700	24850	24700	105
362	20231106	140000	1342953100	24700	24850	24850	24700	65
363	20231106	135900	1341346400	24850	24850	24850	24700	682
364	20231106	135800	1324482400	24750	24750	24750	24700	1050
365	20231106	135700	1298495400	24750	24750	24750	24750	37
366	20231106	135600	1297579650	24750	24750	24750	24750	32
367	20231106	135500	1296787650	24750	24750	24800	24700	189
368	20231106	135400	1292110100	24750	24850	24850	24750	118
369	20231106	135300	1289187550	24850	24850	24850	24850	50
370	20231106	135200	1287945050	24850	24850	24850	24800	54
371	20231106	135100	1286603650	24850	24850	24850	24850	19
372	20231106	135000	1286131500	24850	24850	24850	24850	25
373	20231106	134900	1285510250	24850	24850	24850	24850	30
374	20231106	134800	1284764750	24800	24800	24800	24800	85
375	20231106	134700	1282656750	24850	24900	24900	24850	53
376	20231106	134600	1281338650	24900	24900	24950	24900	84
377	20231106	134500	1279245900	24900	24950	24950	24900	55
378	20231106	134400	1277874150	24950	24950	24950	24950	9
379	20231106	134300	1277649600	24950	24900	24950	24900	16
380	20231106	134200	1277250850	24900	24950	24950	24900	49
381	20231106	134100	1276028900	24950	24900	24950	24850	61
382	20231106	134000	1274511900	24900	24950	24950	24900	63
383	20231106	133900	1272941600	24900	24950	24950	24900	40
384	20231106	133800	1271944100	24950	24950	24950	24950	21
385	20231106	133700	1271420150	24900	24900	24950	24900	25
386	20231106	133600	1270797150	24950	24950	25000	24950	48
387	20231106	133500	1269598700	24950	24950	24950	24950	27
388	20231106	133400	1268925050	24950	24950	24950	24950	11
389	20231106	133300	1268650600	24850	24900	24900	24850	94
390	20231106	133200	1266312950	24900	24950	24950	24900	53
391	20231106	133100	1264990850	24950	24950	24950	24950	4
392	20231106	133000	1264891050	24950	24900	24950	24900	44
393	20231106	132900	1263793750	24900	24800	24900	24800	535
394	20231106	132800	1250490000	24800	24800	24800	24800	17
395	20231106	132700	1250068400	24750	24800	24800	24750	308
396	20231106	132600	1242444800	24850	24850	24850	24850	1
397	20231106	132500	1242419950	24850	24850	24850	24850	7
398	20231106	132400	1242246000	24750	24750	24750	24750	0
399	20231106	132300	1242246000	24750	24750	24750	24750	6
400	20231106	132200	1242097500	24700	24700	24700	24700	0
401	20231106	132100	1242097500	24700	24700	24700	24700	209
402	20231106	132000	1236935200	24700	24750	24750	24700	90
403	20231106	131900	1234711950	24750	24750	24750	24750	0
404	20231106	131800	1234711950	24750	24750	24750	24750	7
405	20231106	131700	1234538700	24700	24650	24700	24650	38
406	20231106	131600	1233600600	24700	24700	24700	24700	1
407	20231106	131500	1233575900	24650	24650	24650	24650	21
408	20231106	131400	1233058250	24600	24700	24700	24600	61
409	20231106	131300	1231556600	24600	24600	24600	24600	84
410	20231106	131200	1229490200	24650	24650	24650	24650	28
411	20231106	131100	1228800000	24700	24650	24700	24650	18
412	20231106	131000	1228355900	24700	24700	24700	24700	0
413	20231106	130900	1228355900	24700	24700	24700	24700	1
414	20231106	130800	1228331200	24700	24600	24700	24600	13
415	20231106	130700	1228011200	24650	24650	24650	24650	1
416	20231106	130600	1227986550	24600	24600	24600	24600	84
417	20231106	130500	1225920150	24650	24650	24650	24650	1
418	20231106	130400	1225895500	24650	24650	24700	24600	150
419	20231106	130300	1222198000	24650	24650	24650	24650	1
420	20231106	130200	1222173350	24600	24600	24600	24600	109
421	20231106	130100	1219491950	24600	24550	24600	24550	26
422	20231106	130000	1218852800	24550	24650	24650	24550	56
423	20231106	125900	1217473250	24650	24550	24650	24550	613
424	20231106	125800	1202420300	24550	24600	24600	24500	129
425	20231106	125700	1199253850	24600	24600	24600	24550	56
426	20231106	125600	1197876450	24600	24600	24600	24450	2559
427	20231106	125500	1135174700	24600	24550	24600	24550	296
428	20231106	125400	1127905300	24600	24600	24600	24600	86
429	20231106	125300	1125789700	24550	24550	24650	24550	320
430	20231106	125200	1117930650	24600	24650	24650	24550	245
431	20231106	125100	1111909600	24650	24600	24650	24550	64
432	20231106	125000	1110334850	24600	24650	24650	24550	316
433	20231106	124900	1102566050	24650	24650	24650	24550	57
434	20231106	124800	1101162250	24650	24550	24650	24550	455
435	20231106	124700	1089971800	24550	24700	24750	24550	151
436	20231106	124600	1086256100	24700	24600	24750	24600	77
437	20231106	124500	1084358350	24650	24650	24650	24600	637
438	20231106	124400	1068685550	24650	24700	24700	24600	93
439	20231106	124300	1066392650	24700	24650	24700	24650	54
440	20231106	124200	1065059800	24650	24650	24700	24650	405
441	20231106	124100	1055073700	24700	24700	24700	24700	46
442	20231106	124000	1053937500	24700	24700	24800	24700	146
443	20231106	123900	1050327200	24650	24700	24700	24650	327
444	20231106	123800	1042256300	24700	24750	24800	24650	138
445	20231106	123700	1038848700	24750	24700	24750	24650	56
446	20231106	123600	1037465500	24700	24750	24750	24650	301
447	20231106	123500	1030035550	24750	24750	24750	24700	51
448	20231106	123400	1028773500	24750	24600	24750	24600	247
449	20231106	123300	1022685700	24600	24650	24650	24600	223
450	20231106	123200	1017198900	24600	24650	24650	24600	77
451	20231106	123100	1015301150	24600	24650	24700	24600	407
452	20231106	123000	1005274000	24650	24650	24650	24600	72
453	20231106	122900	1003499800	24650	24700	24700	24650	39
454	20231106	122800	1002538050	24650	24700	24700	24650	166
455	20231106	122700	998444150	24700	24700	24700	24650	277
456	20231106	122600	991614750	24700	24650	24700	24650	155
457	20231106	122500	987793850	24600	24700	24700	24600	570
458	20231106	122400	973763800	24700	24650	24700	24650	173
459	20231106	122300	969495900	24700	24700	24700	24650	62
460	20231106	122200	967964750	24650	24700	24800	24650	345
461	20231106	122100	959439100	24700	24700	24700	24650	56
462	20231106	122000	958056100	24700	24700	24700	24650	299
463	20231106	121900	950681550	24650	24700	24700	24650	155
464	20231106	121800	946859050	24650	24650	24700	24650	270
465	20231106	121700	940201500	24700	24650	24700	24650	223
466	20231106	121600	934699700	24700	24750	24750	24650	198
467	20231106	121500	929806450	24750	24750	24750	24700	208
468	20231106	121400	924666850	24750	24750	24800	24700	370
469	20231106	121300	915519150	24750	24750	24750	24750	94
470	20231106	121200	913192650	24750	24750	24750	24650	59
471	20231106	121100	911732800	24700	24700	24750	24650	426
472	20231106	121000	901210950	24700	24750	24750	24700	213
473	20231106	120900	895949800	24750	24750	24750	24700	62
474	20231106	120800	894415600	24750	24750	24750	24700	223
475	20231106	120700	888902750	24750	24750	24800	24700	102
476	20231106	120600	886376450	24750	24750	24750	24750	23
477	20231106	120500	885807200	24700	24800	24850	24700	101
478	20231106	120400	883304000	24850	24850	24850	24750	119
479	20231106	120300	880353750	24850	24900	24950	24850	97
480	20231106	120200	877940100	24900	24700	24900	24700	300
481	20231106	120100	870510700	24750	24700	24750	24700	204
482	20231106	120000	865470550	24700	24750	24750	24650	98
483	20231106	115900	863049850	24750	24700	24800	24700	111
484	20231106	115800	860303800	24700	24650	24700	24650	60
485	20231106	115700	858822500	24700	24700	24700	24650	419
486	20231106	115600	848492350	24700	24700	24700	24650	70
487	20231106	115500	846763850	24700	24700	24750	24600	747
488	20231106	115400	828344300	24750	24750	24800	24700	155
489	20231106	115300	824507900	24750	24750	24750	24650	365
490	20231106	115200	815482350	24750	24750	24750	24700	60
491	20231106	115100	813998350	24750	24750	24800	24700	178
492	20231106	115000	809597650	24800	24750	24800	24700	143
493	20231106	114900	806061750	24750	24700	24750	24700	253
494	20231106	114800	799805950	24750	24800	24800	24750	78
495	20231106	114700	797873100	24750	24700	24750	24700	58
496	20231106	114600	796439400	24700	24750	24750	24700	303
497	20231106	114500	788953450	24750	24750	24750	24700	79
498	20231106	114400	786999250	24750	24750	24800	24700	131
499	20231106	114300	783755350	24800	24850	24850	24750	135
500	20231106	114200	780411600	24900	24850	24900	24800	460
501	20231106	114100	768999100	24850	24850	24850	24800	69
502	20231106	114000	767285150	24850	24850	24900	24800	326
503	20231106	113900	759191100	24800	24800	24800	24750	60
504	20231106	113800	757703750	24800	24750	24800	24750	188
505	20231106	113700	753049150	24800	24800	24850	24750	95
506	20231106	113600	750690600	24850	24800	24900	24800	227
507	20231106	113500	745057100	24800	24950	24950	24800	112
508	20231106	113400	742274850	24950	24850	24950	24850	28
509	20231106	113300	741578150	24850	24850	24950	24800	431
510	20231106	113200	730864050	24850	24900	24900	24750	1395
511	20231106	113100	696314850	24900	24850	24900	24800	204
512	20231106	113000	691250200	24900	24750	24950	24750	143
513	20231106	112900	687699250	24800	24900	24900	24750	615
514	20231106	112800	672434150	24900	24850	24900	24850	212
515	20231106	112700	667163300	24800	24900	24900	24800	201
516	20231106	112600	662169050	24850	24900	24900	24850	170
517	20231106	112500	657942400	24900	24900	24900	24800	52
518	20231106	112400	656648750	24900	24900	24950	24850	482
519	20231106	112300	644667450	24850	24850	24900	24850	168
520	20231106	112200	640490350	24900	24950	24950	24850	223
521	20231106	112100	634939250	24950	24900	24950	24900	173
522	20231106	112000	630629250	24950	25000	25000	24900	83
523	20231106	111900	628557600	25050	24950	25050	24950	48
524	20231106	111800	627356550	24950	25000	25000	24900	258
525	20231106	111700	620920250	25000	25000	25000	24950	61
526	20231106	111600	619395750	25000	24850	25000	24850	62
527	20231106	111500	617846200	24900	24950	24950	24850	282
528	20231106	111400	610829000	24950	24950	24950	24900	99
529	20231106	111300	608360900	24950	24950	24950	24900	62
530	20231106	111200	606814300	24950	25000	25000	24900	174
531	20231106	111100	602477300	24950	25000	25000	24900	45
532	20231106	111000	601353300	25000	24900	25000	24900	133
533	20231106	110900	598034750	24900	24900	25000	24900	471
534	20231106	110800	586296750	24950	24950	24950	24900	92
535	20231106	110700	584001850	24950	24950	24950	24900	188
536	20231106	110600	579312450	24950	25000	25000	24950	134
537	20231106	110500	575966850	25000	25000	25050	25000	67
538	20231106	110400	574291700	25000	24950	25000	24900	383
539	20231106	110300	564742500	24950	24950	24950	24900	82
540	20231106	110200	562697700	24950	24900	25000	24900	135
541	20231106	110100	559334550	25000	25100	25100	24950	1069
542	20231106	110000	532608900	25050	25100	25100	25000	74
543	20231106	105900	530753100	25100	25100	25100	25050	236
544	20231106	105800	524838500	25050	25100	25100	25050	230
545	20231106	105700	519071750	25100	25100	25100	25050	52
546	20231106	105600	517767200	25100	25050	25100	25050	63
547	20231106	105500	516186400	25050	25050	25100	25000	245
548	20231106	105400	510054300	25100	25100	25100	25050	59
549	20231106	105300	508574000	25100	25100	25100	25050	60
550	20231106	105200	507068600	25050	25100	25100	25000	788
551	20231106	105100	487332150	25100	25100	25100	25050	63
552	20231106	105000	485751300	25100	25200	25200	25050	134
553	20231106	104900	482385750	25200	25150	25200	25100	79
554	20231106	104800	480397950	25150	25100	25150	25050	111
555	20231106	104700	477611750	25150	25200	25200	25100	278
556	20231106	104600	470630350	25200	25150	25200	25150	61
557	20231106	104500	469094800	25150	25150	25150	25100	75
558	20231106	104400	467209250	25150	25150	25150	25100	147
559	20231106	104300	463517850	25150	25100	25150	25100	31
560	20231106	104200	462738900	25150	25100	25150	25100	18
561	20231106	104100	462286600	25100	25150	25150	25100	309
562	20231106	104000	454515800	25200	25200	25200	25200	7
563	20231106	103900	454339400	25200	25200	25200	25200	119
564	20231106	103800	451340600	25200	25200	25200	25200	193
565	20231106	103700	446477000	25200	25200	25200	25200	0
566	20231106	103600	446477000	25200	25200	25250	25200	40
567	20231106	103500	445468700	25200	25200	25200	25200	0
568	20231106	103400	445468700	25200	25100	25200	25100	190
569	20231106	103300	440689400	25100	25250	25250	25100	182
570	20231106	103200	436111500	25250	25150	25250	25150	179
571	20231106	103100	431591850	25050	25050	25050	25050	149
572	20231106	103000	427859400	25000	25000	25050	25000	249
573	20231106	102900	421630200	25000	25100	25100	25000	1045
574	20231106	102800	395432500	25100	25100	25100	25100	0
575	20231106	102700	395432500	25100	25200	25200	25100	1515
576	20231106	102600	357290700	25250	25250	25250	25250	7
577	20231106	102500	357113950	25250	25200	25250	25200	212
578	20231106	102400	351761550	25200	25250	25250	25200	119
579	20231106	102300	348757400	25250	25250	25250	25250	16
580	20231106	102200	348353400	25250	25250	25250	25250	207
581	20231106	102100	343126650	25250	25250	25250	25250	10
582	20231106	102000	342874150	25250	25250	25250	25250	527
583	20231106	101900	329567400	25300	25300	25300	25300	7
584	20231106	101800	329390300	25250	25250	25250	25250	10
585	20231106	101700	329137800	25300	25300	25300	25300	0
586	20231106	101600	329137800	25300	25300	25300	25300	6
587	20231106	101500	328986000	25250	25250	25250	25250	0
588	20231106	101400	328986000	25250	25250	25250	25250	94
589	20231106	101300	326612500	25300	25300	25300	25300	0
590	20231106	101200	326612500	25300	25250	25300	25250	108
591	20231106	101100	323885150	25250	25250	25250	25250	10
592	20231106	101000	323632650	25300	25300	25300	25300	0
593	20231106	100900	323632650	25300	25300	25300	25300	7
594	20231106	100800	323455550	25250	25250	25250	25250	10
595	20231106	100700	323203050	25300	25300	25300	25300	271
596	20231106	100600	316346750	25350	25350	25350	25350	7
597	20231106	100500	316169300	25350	25350	25350	25350	1
598	20231106	100400	316143950	25350	25350	25350	25350	10
599	20231106	100300	315890450	25300	25300	25300	25300	2
600	20231106	100200	315839850	25350	25300	25350	25250	186
601	20231106	100100	311134350	25450	25450	25450	25450	0
602	20231106	100000	311134350	25450	25300	25450	25300	485
603	20231106	095900	298807200	25350	25400	25400	25350	185
604	20231106	095800	294114500	25400	25400	25400	25400	11
605	20231106	095700	293835100	25400	25400	25400	25400	0
606	20231106	095600	293835100	25400	25400	25450	25400	105
607	20231106	095500	291167800	25400	25400	25400	25400	375
608	20231106	095400	281642800	25400	25300	25400	25300	520
609	20231106	095300	268441400	25300	25350	25350	25300	484
610	20231106	095200	256176200	25300	25350	25350	25300	17
611	20231106	095100	255745750	25350	25350	25350	25350	0
612	20231106	095000	255745750	25350	25350	25350	25300	144
613	20231106	094900	252095550	25300	25350	25350	25300	17
614	20231106	094800	251665100	25350	25350	25350	25350	10
615	20231106	094700	251411600	25350	25350	25350	25350	5
616	20231106	094600	251284850	25300	25350	25350	25300	21
617	20231106	094500	250753000	25300	25300	25300	25300	94
618	20231106	094400	248374800	25300	25300	25300	25300	0
619	20231106	094300	248374800	25300	25300	25300	25300	10
620	20231106	094200	248121800	25350	25350	25350	25350	81
621	20231106	094100	246068450	25350	25350	25350	25350	0
622	20231106	094000	246068450	25350	25400	25400	25350	256
623	20231106	093900	239576800	25400	25450	25450	25400	94
624	20231106	093800	237188850	25450	25450	25450	25450	47
625	20231106	093700	235992700	25500	25450	25500	25450	11
626	20231106	093600	235712700	25500	25500	25500	25500	0
627	20231106	093500	235712700	25500	25500	25500	25500	10
628	20231106	093400	235457700	25400	25350	25400	25350	12
629	20231106	093300	235153400	25400	25400	25400	25400	1
630	20231106	093200	235128000	25300	25300	25300	25300	84
631	20231106	093100	233002800	25400	25550	25550	25300	51
632	20231106	093000	231706250	25300	25350	25550	25300	118
633	20231106	092900	228707400	25350	25400	25400	25350	13
634	20231106	092800	228377250	25350	25350	25350	25350	180
635	20231106	092700	223814250	25400	25400	25400	25350	106
636	20231106	092600	221122350	25400	25400	25400	25400	0
637	20231106	092500	221122350	25400	25400	25400	25400	1080
638	20231106	092400	193690350	25400	25400	25400	25400	12
639	20231106	092300	193385550	25400	25450	25450	25400	58
640	20231106	092200	191911400	25450	25450	25450	25450	250
641	20231106	092100	185548900	25550	25500	25550	25400	511
642	20231106	092000	172495500	25400	25400	25400	25400	602
643	20231106	091900	157204700	25350	25350	25350	25350	1
644	20231106	091800	157179350	25300	25300	25300	25300	17
645	20231106	091700	156749250	25400	25400	25400	25400	0
646	20231106	091600	156749250	25400	25350	25400	25350	118
647	20231106	091500	153753950	25350	25300	25350	25300	500
648	20231106	091400	141082200	25250	25250	25250	25250	23
649	20231106	091300	140501450	25250	25250	25250	25250	0
650	20231106	091200	140501450	25250	25250	25250	25250	40
651	20231106	091100	139491450	25350	25350	25350	25350	23
652	20231106	091000	138908400	25350	25350	25350	25350	11
653	20231106	090900	138629550	25200	25200	25200	25200	501
654	20231106	090800	126004350	25200	25150	25200	25150	30
655	20231106	090700	125248850	25150	25150	25150	25150	4
656	20231106	090600	125148250	25150	25250	25250	25150	465
657	20231106	090500	113427850	25250	25250	25250	25250	33
658	20231106	090400	112594600	25250	25200	25300	25200	455
659	20231106	090300	101109400	25250	25450	25450	25250	1300
660	20231106	090200	68180400	25450	25500	25900	25450	450
661	20231106	090100	56715100	25700	25500	25850	25500	636
662	20231106	090000	40341600	25400	25300	25400	25300	1593