KissMeData/290670/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205800	523412150	25750	25750	25750	25750	515
3	20231101	205700	523412150	25750	25750	25750	25750	0
4	20231101	205600	523412150	25750	25750	25750	25750	0
5	20231101	205500	523412150	25750	25750	25750	25750	0
6	20231101	205400	523412150	25750	25750	25750	25750	0
7	20231101	205300	523412150	25750	25750	25750	25750	0
8	20231101	205200	523412150	25750	25750	25750	25750	0
9	20231101	205100	523412150	25750	25750	25750	25750	0
10	20231101	205000	523412150	25750	25750	25750	25750	0
11	20231101	204900	523412150	25750	25750	25750	25750	0
12	20231101	204800	523412150	25750	25750	25750	25750	0
13	20231101	204700	523412150	25750	25750	25750	25750	0
14	20231101	204600	523412150	25750	25750	25750	25750	0
15	20231101	204500	523412150	25750	25750	25750	25750	0
16	20231101	204400	523412150	25750	25750	25750	25750	0
17	20231101	204300	523412150	25750	25750	25750	25750	0
18	20231101	204200	523412150	25750	25750	25750	25750	0
19	20231101	204100	523412150	25750	25750	25750	25750	0
20	20231101	204000	523412150	25750	25750	25750	25750	0
21	20231101	203900	523412150	25750	25750	25750	25750	0
22	20231101	203800	523412150	25750	25750	25750	25750	0
23	20231101	203700	523412150	25750	25750	25750	25750	0
24	20231101	203600	523412150	25750	25750	25750	25750	0
25	20231101	203500	523412150	25750	25750	25750	25750	0
26	20231101	203400	523412150	25750	25750	25750	25750	0
27	20231101	203300	523412150	25750	25750	25750	25750	0
28	20231101	203200	523412150	25750	25750	25750	25750	0
29	20231101	203100	523412150	25750	25750	25750	25750	0
30	20231101	203000	523412150	25750	25750	25750	25750	0
31	20231101	202900	523412150	25750	25750	25750	25750	0
32	20231101	202800	523412150	25750	25750	25750	25750	515
33	20231101	202700	523412150	25750	25750	25750	25750	0
34	20231101	202600	523412150	25750	25750	25750	25750	0
35	20231101	202500	523412150	25750	25750	25750	25750	0
36	20231101	202400	523412150	25750	25750	25750	25750	0
37	20231101	202300	523412150	25750	25750	25750	25750	0
38	20231101	202200	523412150	25750	25750	25750	25750	0
39	20231101	202100	523412150	25750	25750	25750	25750	0
40	20231101	202000	523412150	25750	25750	25750	25750	0
41	20231101	201900	523412150	25750	25750	25750	25750	0
42	20231101	201800	523412150	25750	25750	25750	25750	0
43	20231101	201700	523412150	25750	25750	25750	25750	0
44	20231101	201600	523412150	25750	25750	25750	25750	0
45	20231101	201500	523412150	25750	25750	25750	25750	0
46	20231101	201400	523412150	25750	25750	25750	25750	0
47	20231101	201300	523412150	25750	25750	25750	25750	0
48	20231101	201200	523412150	25750	25750	25750	25750	0
49	20231101	201100	523412150	25750	25750	25750	25750	0
50	20231101	201000	523412150	25750	25750	25750	25750	0
51	20231101	200900	523412150	25750	25750	25750	25750	0
52	20231101	200800	523412150	25750	25750	25750	25750	0
53	20231101	200700	523412150	25750	25750	25750	25750	0
54	20231101	200600	523412150	25750	25750	25750	25750	0
55	20231101	200500	523412150	25750	25750	25750	25750	0
56	20231101	200400	523412150	25750	25750	25750	25750	0
57	20231101	200300	523412150	25750	25750	25750	25750	0
58	20231101	200200	523412150	25750	25750	25750	25750	0
59	20231101	200100	523412150	25750	25750	25750	25750	0
60	20231101	200000	523412150	25750	25750	25750	25750	0
61	20231101	195900	523412150	25750	25750	25750	25750	0
62	20231101	195800	523412150	25750	25750	25750	25750	515
63	20231101	195700	523412150	25750	25750	25750	25750	0
64	20231101	195600	523412150	25750	25750	25750	25750	0
65	20231101	195500	523412150	25750	25750	25750	25750	0
66	20231101	195400	523412150	25750	25750	25750	25750	0
67	20231101	195300	523412150	25750	25750	25750	25750	0
68	20231101	195200	523412150	25750	25750	25750	25750	0
69	20231101	195100	523412150	25750	25750	25750	25750	0
70	20231101	195000	523412150	25750	25750	25750	25750	0
71	20231101	194900	523412150	25750	25750	25750	25750	0
72	20231101	194800	523412150	25750	25750	25750	25750	0
73	20231101	194700	523412150	25750	25750	25750	25750	0
74	20231101	194600	523412150	25750	25750	25750	25750	0
75	20231101	194500	523412150	25750	25750	25750	25750	0
76	20231101	194400	523412150	25750	25750	25750	25750	0
77	20231101	194300	523412150	25750	25750	25750	25750	0
78	20231101	194200	523412150	25750	25750	25750	25750	0
79	20231101	194100	523412150	25750	25750	25750	25750	0
80	20231101	194000	523412150	25750	25750	25750	25750	0
81	20231101	193900	523412150	25750	25750	25750	25750	0
82	20231101	193800	523412150	25750	25750	25750	25750	0
83	20231101	193700	523412150	25750	25750	25750	25750	0
84	20231101	193600	523412150	25750	25750	25750	25750	0
85	20231101	193500	523412150	25750	25750	25750	25750	0
86	20231101	193400	523412150	25750	25750	25750	25750	0
87	20231101	193300	523412150	25750	25750	25750	25750	0
88	20231101	193200	523412150	25750	25750	25750	25750	0
89	20231101	193100	523412150	25750	25750	25750	25750	0
90	20231101	193000	523412150	25750	25750	25750	25750	0
91	20231101	192900	523412150	25750	25750	25750	25750	0
92	20231101	192800	523412150	25750	25750	25750	25750	515
93	20231101	192700	523412150	25750	25750	25750	25750	0
94	20231101	192600	523412150	25750	25750	25750	25750	0
95	20231101	192500	523412150	25750	25750	25750	25750	0
96	20231101	192400	523412150	25750	25750	25750	25750	0
97	20231101	192300	523412150	25750	25750	25750	25750	0
98	20231101	192200	523412150	25750	25750	25750	25750	0
99	20231101	192100	523412150	25750	25750	25750	25750	0
100	20231101	192000	523412150	25750	25750	25750	25750	0
101	20231101	191900	523412150	25750	25750	25750	25750	0
102	20231101	191800	523412150	25750	25750	25750	25750	0
103	20231101	191700	523412150	25750	25750	25750	25750	0
104	20231101	191600	523412150	25750	25750	25750	25750	0
105	20231101	191500	523412150	25750	25750	25750	25750	0
106	20231101	191400	523412150	25750	25750	25750	25750	0
107	20231101	191300	523412150	25750	25750	25750	25750	0
108	20231101	191200	523412150	25750	25750	25750	25750	0
109	20231101	191100	523412150	25750	25750	25750	25750	0
110	20231101	191000	523412150	25750	25750	25750	25750	0
111	20231101	190900	523412150	25750	25750	25750	25750	0
112	20231101	190800	523412150	25750	25750	25750	25750	0
113	20231101	190700	523412150	25750	25750	25750	25750	0
114	20231101	190600	523412150	25750	25750	25750	25750	0
115	20231101	190500	523412150	25750	25750	25750	25750	0
116	20231101	190400	523412150	25750	25750	25750	25750	0
117	20231101	190300	523412150	25750	25750	25750	25750	0
118	20231101	190200	523412150	25750	25750	25750	25750	0
119	20231101	190100	523412150	25750	25750	25750	25750	0
120	20231101	190000	523412150	25750	25750	25750	25750	0
121	20231101	185900	523412150	25750	25750	25750	25750	0
122	20231101	185800	523412150	25750	25750	25750	25750	515
123	20231101	185700	523412150	25750	25750	25750	25750	0
124	20231101	185600	523412150	25750	25750	25750	25750	0
125	20231101	185500	523412150	25750	25750	25750	25750	0
126	20231101	185400	523412150	25750	25750	25750	25750	0
127	20231101	185300	523412150	25750	25750	25750	25750	0
128	20231101	185200	523412150	25750	25750	25750	25750	0
129	20231101	185100	523412150	25750	25750	25750	25750	0
130	20231101	185000	523412150	25750	25750	25750	25750	0
131	20231101	184900	523412150	25750	25750	25750	25750	0
132	20231101	184800	523412150	25750	25750	25750	25750	0
133	20231101	184700	523412150	25750	25750	25750	25750	0
134	20231101	184600	523412150	25750	25750	25750	25750	0
135	20231101	184500	523412150	25750	25750	25750	25750	0
136	20231101	184400	523412150	25750	25750	25750	25750	0
137	20231101	184300	523412150	25750	25750	25750	25750	0
138	20231101	184200	523412150	25750	25750	25750	25750	0
139	20231101	184100	523412150	25750	25750	25750	25750	0
140	20231101	184000	523412150	25750	25750	25750	25750	0
141	20231101	183900	523412150	25750	25750	25750	25750	0
142	20231101	183800	523412150	25750	25750	25750	25750	0
143	20231101	183700	523412150	25750	25750	25750	25750	0
144	20231101	183600	523412150	25750	25750	25750	25750	0
145	20231101	183500	523412150	25750	25750	25750	25750	0
146	20231101	183400	523412150	25750	25750	25750	25750	0
147	20231101	183300	523412150	25750	25750	25750	25750	0
148	20231101	183200	523412150	25750	25750	25750	25750	0
149	20231101	183100	523412150	25750	25750	25750	25750	0
150	20231101	183000	523412150	25750	25750	25750	25750	0
151	20231101	182900	523412150	25750	25750	25750	25750	0
152	20231101	182800	523412150	25750	25750	25750	25750	515
153	20231101	182700	523412150	25750	25750	25750	25750	0
154	20231101	182600	523412150	25750	25750	25750	25750	0
155	20231101	182500	523412150	25750	25750	25750	25750	0
156	20231101	182400	523412150	25750	25750	25750	25750	0
157	20231101	182300	523412150	25750	25750	25750	25750	0
158	20231101	182200	523412150	25750	25750	25750	25750	0
159	20231101	182100	523412150	25750	25750	25750	25750	0
160	20231101	182000	523412150	25750	25750	25750	25750	0
161	20231101	181900	523412150	25750	25750	25750	25750	0
162	20231101	181800	523412150	25750	25750	25750	25750	0
163	20231101	181700	523412150	25750	25750	25750	25750	0
164	20231101	181600	523412150	25750	25750	25750	25750	0
165	20231101	181500	523412150	25750	25750	25750	25750	0
166	20231101	181400	523412150	25750	25750	25750	25750	0
167	20231101	181300	523412150	25750	25750	25750	25750	0
168	20231101	181200	523412150	25750	25750	25750	25750	0
169	20231101	181100	523412150	25750	25750	25750	25750	0
170	20231101	181000	523412150	25750	25750	25750	25750	0
171	20231101	180900	523412150	25750	25750	25750	25750	0
172	20231101	180800	523412150	25750	25750	25750	25750	0
173	20231101	180700	523412150	25750	25750	25750	25750	0
174	20231101	180600	523412150	25750	25750	25750	25750	0
175	20231101	180500	523412150	25750	25750	25750	25750	0
176	20231101	180400	523412150	25750	25750	25750	25750	0
177	20231101	180300	523412150	25750	25750	25750	25750	0
178	20231101	180200	523412150	25750	25750	25750	25750	0
179	20231101	180100	523412150	25750	25750	25750	25750	0
180	20231101	180000	523412150	25750	25750	25750	25750	0
181	20231101	175900	523412150	25750	25750	25750	25750	0
182	20231101	175800	523412150	25750	25750	25750	25750	515
183	20231101	175700	523412150	25750	25750	25750	25750	0
184	20231101	175600	523412150	25750	25750	25750	25750	0
185	20231101	175500	523412150	25750	25750	25750	25750	0
186	20231101	175400	523412150	25750	25750	25750	25750	0
187	20231101	175300	523412150	25750	25750	25750	25750	0
188	20231101	175200	523412150	25750	25750	25750	25750	0
189	20231101	175100	523412150	25750	25750	25750	25750	0
190	20231101	175000	523412150	25750	25750	25750	25750	0
191	20231101	174900	523412150	25750	25750	25750	25750	0
192	20231101	174800	523412150	25750	25750	25750	25750	0
193	20231101	174700	523412150	25750	25750	25750	25750	0
194	20231101	174600	523412150	25750	25750	25750	25750	0
195	20231101	174500	523412150	25750	25750	25750	25750	0
196	20231101	174400	523412150	25750	25750	25750	25750	0
197	20231101	174300	523412150	25750	25750	25750	25750	0
198	20231101	174200	523412150	25750	25750	25750	25750	0
199	20231101	174100	523412150	25750	25750	25750	25750	0
200	20231101	174000	523412150	25750	25750	25750	25750	0
201	20231101	173900	523412150	25750	25750	25750	25750	0
202	20231101	173800	523412150	25750	25750	25750	25750	0
203	20231101	173700	523412150	25750	25750	25750	25750	0
204	20231101	173600	523412150	25750	25750	25750	25750	0
205	20231101	173500	523412150	25750	25750	25750	25750	0
206	20231101	173400	523412150	25750	25750	25750	25750	0
207	20231101	173300	523412150	25750	25750	25750	25750	0
208	20231101	173200	523412150	25750	25750	25750	25750	0
209	20231101	173100	523412150	25750	25750	25750	25750	0
210	20231101	173000	523412150	25750	25750	25750	25750	0
211	20231101	172900	523412150	25750	25750	25750	25750	0
212	20231101	172800	523412150	25750	25750	25750	25750	515
213	20231101	172700	523412150	25750	25750	25750	25750	0
214	20231101	172600	523412150	25750	25750	25750	25750	0
215	20231101	172500	523412150	25750	25750	25750	25750	0
216	20231101	172400	523412150	25750	25750	25750	25750	0
217	20231101	172300	523412150	25750	25750	25750	25750	0
218	20231101	172200	523412150	25750	25750	25750	25750	0
219	20231101	172100	523412150	25750	25750	25750	25750	0
220	20231101	172000	523412150	25750	25750	25750	25750	0
221	20231101	171900	523412150	25750	25750	25750	25750	0
222	20231101	171800	523412150	25750	25750	25750	25750	0
223	20231101	171700	523412150	25750	25750	25750	25750	0
224	20231101	171600	523412150	25750	25750	25750	25750	0
225	20231101	171500	523412150	25750	25750	25750	25750	0
226	20231101	171400	523412150	25750	25750	25750	25750	0
227	20231101	171300	523412150	25750	25750	25750	25750	0
228	20231101	171200	523412150	25750	25750	25750	25750	0
229	20231101	171100	523412150	25750	25750	25750	25750	0
230	20231101	171000	523412150	25750	25750	25750	25750	0
231	20231101	170900	523412150	25750	25750	25750	25750	0
232	20231101	170800	523412150	25750	25750	25750	25750	0
233	20231101	170700	523412150	25750	25750	25750	25750	0
234	20231101	170600	523412150	25750	25750	25750	25750	0
235	20231101	170500	523412150	25750	25750	25750	25750	0
236	20231101	170400	523412150	25750	25750	25750	25750	0
237	20231101	170300	523412150	25750	25750	25750	25750	0
238	20231101	170200	523412150	25750	25750	25750	25750	0
239	20231101	170100	523412150	25750	25750	25750	25750	0
240	20231101	170000	523412150	25750	25750	25750	25750	0
241	20231101	165900	523412150	25750	25750	25750	25750	0
242	20231101	165800	523412150	25750	25750	25750	25750	515
243	20231101	165700	523412150	25750	25750	25750	25750	0
244	20231101	165600	523412150	25750	25750	25750	25750	0
245	20231101	165500	523412150	25750	25750	25750	25750	0
246	20231101	165400	523412150	25750	25750	25750	25750	0
247	20231101	165300	523412150	25750	25750	25750	25750	0
248	20231101	165200	523412150	25750	25750	25750	25750	0
249	20231101	165100	523412150	25750	25750	25750	25750	0
250	20231101	165000	523412150	25750	25750	25750	25750	0
251	20231101	164900	523412150	25750	25750	25750	25750	0
252	20231101	164800	523412150	25750	25750	25750	25750	0
253	20231101	164700	523412150	25750	25750	25750	25750	0
254	20231101	164600	523412150	25750	25750	25750	25750	0
255	20231101	164500	523412150	25750	25750	25750	25750	0
256	20231101	164400	523412150	25750	25750	25750	25750	0
257	20231101	164300	523412150	25750	25750	25750	25750	0
258	20231101	164200	523412150	25750	25750	25750	25750	0
259	20231101	164100	523412150	25750	25750	25750	25750	0
260	20231101	164000	523412150	25750	25750	25750	25750	0
261	20231101	163900	523412150	25750	25750	25750	25750	0
262	20231101	163800	523412150	25750	25750	25750	25750	0
263	20231101	163700	523412150	25750	25750	25750	25750	0
264	20231101	163600	523412150	25750	25750	25750	25750	0
265	20231101	163500	523412150	25750	25750	25750	25750	0
266	20231101	163400	523412150	25750	25750	25750	25750	0
267	20231101	163300	523412150	25750	25750	25750	25750	0
268	20231101	163200	523412150	25750	25750	25750	25750	0
269	20231101	163100	523412150	25750	25750	25750	25750	0
270	20231101	163000	523412150	25750	25750	25750	25750	0
271	20231101	162900	523412150	25750	25750	25750	25750	0
272	20231101	162800	523412150	25750	25750	25750	25750	515
273	20231101	162700	523412150	25750	25750	25750	25750	0
274	20231101	162600	523412150	25750	25750	25750	25750	0
275	20231101	162500	523412150	25750	25750	25750	25750	0
276	20231101	162400	523412150	25750	25750	25750	25750	0
277	20231101	162300	523412150	25750	25750	25750	25750	0
278	20231101	162200	523412150	25750	25750	25750	25750	0
279	20231101	162100	523412150	25750	25750	25750	25750	0
280	20231101	162000	523412150	25750	25750	25750	25750	0
281	20231101	161900	523412150	25750	25750	25750	25750	0
282	20231101	161800	523412150	25750	25750	25750	25750	0
283	20231101	161700	523412150	25750	25750	25750	25750	0
284	20231101	161600	523412150	25750	25750	25750	25750	0
285	20231101	161500	523412150	25750	25750	25750	25750	0
286	20231101	161400	523412150	25750	25750	25750	25750	0
287	20231101	161300	523412150	25750	25750	25750	25750	0
288	20231101	161200	523412150	25750	25750	25750	25750	0
289	20231101	161100	523412150	25750	25750	25750	25750	0
290	20231101	161000	523412150	25750	25750	25750	25750	0
291	20231101	160900	523412150	25750	25750	25750	25750	0
292	20231101	160800	523412150	25750	25750	25750	25750	0
293	20231101	160700	523412150	25750	25750	25750	25750	0
294	20231101	160600	523412150	25750	25750	25750	25750	0
295	20231101	160500	523412150	25750	25750	25750	25750	0
296	20231101	160400	523412150	25750	25750	25750	25750	0
297	20231101	160300	523412150	25750	25750	25750	25750	0
298	20231101	160200	523412150	25750	25750	25750	25750	0
299	20231101	160100	523412150	25750	25750	25750	25750	0
300	20231101	160000	523412150	25750	25750	25750	25750	0
301	20231101	155900	523412150	25750	25750	25750	25750	0
302	20231101	155800	523412150	25750	25750	25750	25750	515
303	20231101	155700	523412150	25750	25750	25750	25750	0
304	20231101	155600	523412150	25750	25750	25750	25750	0
305	20231101	155500	523412150	25750	25750	25750	25750	0
306	20231101	155400	523412150	25750	25750	25750	25750	0
307	20231101	155300	523412150	25750	25750	25750	25750	0
308	20231101	155200	523412150	25750	25750	25750	25750	0
309	20231101	155100	523412150	25750	25750	25750	25750	0
310	20231101	155000	523412150	25750	25750	25750	25750	0
311	20231101	154900	523412150	25750	25750	25750	25750	0
312	20231101	154800	523412150	25750	25750	25750	25750	0
313	20231101	154700	523412150	25750	25750	25750	25750	0
314	20231101	154600	523412150	25750	25750	25750	25750	0
315	20231101	154500	523412150	25750	25750	25750	25750	0
316	20231101	154400	523412150	25750	25750	25750	25750	0
317	20231101	154300	523412150	25750	25750	25750	25750	0
318	20231101	154200	523412150	25750	25750	25750	25750	0
319	20231101	154100	523412150	25750	25750	25750	25750	0
320	20231101	154000	523412150	25750	25750	25750	25750	0
321	20231101	153900	523412150	25750	25750	25750	25750	0
322	20231101	153800	523412150	25750	25750	25750	25750	0
323	20231101	153700	523412150	25750	25750	25750	25750	0
324	20231101	153600	523412150	25750	25750	25750	25750	0
325	20231101	153500	523412150	25750	25750	25750	25750	0
326	20231101	153400	523412150	25750	25750	25750	25750	0
327	20231101	153300	523412150	25750	25750	25750	25750	0
328	20231101	153200	523412150	25750	25750	25750	25750	0
329	20231101	153100	523412150	25750	25750	25750	25750	0
330	20231101	153000	523412150	25750	25750	25750	25750	515
331	20231101	152900	510150900	25800	25800	25800	25800	0
332	20231101	152800	510150900	25800	25800	25800	25800	0
333	20231101	152700	510150900	25800	25800	25800	25800	0
334	20231101	152600	510150900	25800	25800	25800	25800	0
335	20231101	152500	510150900	25800	25800	25800	25800	0
336	20231101	152400	510150900	25800	25800	25800	25800	0
337	20231101	152300	510150900	25800	25800	25800	25800	0
338	20231101	152200	510150900	25800	25800	25800	25800	0
339	20231101	152100	510150900	25800	25800	25800	25800	0
340	20231101	152000	510150900	25800	25800	25800	25800	0
341	20231101	151900	510150900	25800	25850	25850	25750	84
342	20231101	151800	507981750	25800	25850	25850	25800	56
343	20231101	151700	506535450	25850	25900	25900	25850	72
344	20231101	151600	504670850	25900	25850	25900	25800	22
345	20231101	151500	504102450	25850	25850	25900	25850	86
346	20231101	151400	501877450	25800	25850	25850	25750	48
347	20231101	151300	500637400	25850	25850	25850	25750	16
348	20231101	151200	500223900	25850	25850	25850	25750	29
349	20231101	151100	499475650	25850	25700	25850	25700	139
350	20231101	151000	495901850	25650	25700	25700	25650	31
351	20231101	150900	495105500	25700	25700	25700	25700	7
352	20231101	150800	494925600	25650	25700	25700	25650	369
353	20231101	150700	485449000	25750	25750	25750	25750	0
354	20231101	150600	485449000	25750	25750	25750	25750	0
355	20231101	150500	485449000	25750	25700	25750	25700	210
356	20231101	150400	480051950	25800	25800	25800	25800	0
357	20231101	150300	480051950	25800	25800	25800	25800	1
358	20231101	150200	480026150	25800	25800	25800	25800	4
359	20231101	150100	479922950	25800	25800	25800	25800	0
360	20231101	150000	479922950	25800	25700	25800	25700	104
361	20231101	145900	477249750	25700	25700	25700	25700	0
362	20231101	145800	477249750	25700	25700	25700	25700	150
363	20231101	145700	473394750	25700	25700	25700	25700	28
364	20231101	145600	472675150	25700	25700	25700	25700	58
365	20231101	145500	471184550	25700	25700	25700	25700	117
366	20231101	145400	468177650	25750	25750	25750	25700	24
367	20231101	145300	467559700	25700	25750	25750	25600	303
368	20231101	145200	459783600	25750	25700	25800	25700	147
369	20231101	145100	455994250	25700	25850	25850	25700	2
370	20231101	145000	455942700	25700	25800	25800	25700	53
371	20231101	144900	454580000	25800	25850	25850	25800	36
372	20231101	144800	453649650	25750	25750	25750	25750	100
373	20231101	144700	451074650	25750	25750	25750	25750	0
374	20231101	144600	451074650	25750	25750	25750	25750	0
375	20231101	144500	451074650	25750	25750	25750	25750	0
376	20231101	144400	451074650	25750	25750	25750	25750	0
377	20231101	144300	451074650	25750	25750	25750	25750	147
378	20231101	144200	447289400	25750	25750	25750	25750	0
379	20231101	144100	447289400	25750	25750	25750	25750	53
380	20231101	144000	445924650	25800	25800	25800	25750	92
381	20231101	143900	443553050	25800	25850	25850	25750	651
382	20231101	143800	426762350	25800	25800	25800	25800	1
383	20231101	143700	426736550	25850	25850	25850	25850	0
384	20231101	143600	426736550	25850	25850	25850	25850	204
385	20231101	143500	421463150	25850	25850	25850	25850	22
386	20231101	143400	420894450	25850	25850	25850	25850	56
387	20231101	143300	419446850	25850	25850	25900	25850	57
388	20231101	143200	417972550	25900	25900	25900	25900	0
389	20231101	143100	417972550	25900	25900	25900	25900	0
390	20231101	143000	417972550	25900	25900	25900	25900	1
391	20231101	142900	417946650	25950	25850	25950	25850	86
392	20231101	142800	415718950	25850	25850	25850	25850	20
393	20231101	142700	415201950	25850	25850	25850	25850	0
394	20231101	142600	415201950	25850	25850	25850	25850	0
395	20231101	142500	415201950	25850	25850	25850	25850	0
396	20231101	142400	415201950	25850	25850	25850	25850	2
397	20231101	142300	415150250	25850	25900	25900	25850	50
398	20231101	142200	413857650	25900	25900	25900	25900	0
399	20231101	142100	413857650	25900	25950	25950	25900	430
400	20231101	142000	402709700	25950	26000	26000	25950	18
401	20231101	141900	402242550	25950	25950	25950	25950	10
402	20231101	141800	401983050	25950	25950	25950	25950	0
403	20231101	141700	401983050	25950	25950	25950	25950	0
404	20231101	141600	401983050	25950	25950	25950	25950	2
405	20231101	141500	401931150	25950	25950	25950	25950	12
406	20231101	141400	401619750	25950	26000	26000	25950	290
407	20231101	141300	394091850	25950	25950	25950	25950	102
408	20231101	141200	391444950	26000	26000	26000	26000	289
409	20231101	141100	383930950	26050	26050	26050	26050	0
410	20231101	141000	383930950	26050	26050	26050	26050	1
411	20231101	140900	383904900	26050	26050	26050	26050	0
412	20231101	140800	383904900	26050	26050	26050	26050	0
413	20231101	140700	383904900	26050	26050	26050	26050	27
414	20231101	140600	383201550	26100	26100	26100	26100	117
415	20231101	140500	380147850	26100	26100	26100	26100	35
416	20231101	140400	379234350	26100	26100	26100	26100	0
417	20231101	140300	379234350	26100	26100	26100	26100	127
418	20231101	140200	375919650	26100	26100	26100	26100	0
419	20231101	140100	375919650	26100	26100	26100	26100	0
420	20231101	140000	375919650	26100	26100	26100	26100	0
421	20231101	135900	375919650	26100	26100	26100	26100	23
422	20231101	135800	375319350	26100	26100	26100	26100	0
423	20231101	135700	375319350	26100	26100	26100	26100	20
424	20231101	135600	374797350	26100	26100	26100	26100	0
425	20231101	135500	374797350	26100	26100	26100	26100	150
426	20231101	135400	370882350	26100	26100	26100	26100	1
427	20231101	135300	370856250	26050	26050	26050	26050	0
428	20231101	135200	370856250	26050	26050	26050	26050	0
429	20231101	135100	370856250	26050	26050	26050	26050	0
430	20231101	135000	370856250	26050	26050	26050	26050	44
431	20231101	134900	369710050	26050	26050	26050	26050	0
432	20231101	134800	369710050	26050	26050	26050	26050	0
433	20231101	134700	369710050	26050	26050	26050	26050	9
434	20231101	134600	369475600	26100	26100	26100	26100	0
435	20231101	134500	369475600	26100	26100	26100	26100	0
436	20231101	134400	369475600	26100	26100	26100	26100	8
437	20231101	134300	369266800	26000	26050	26050	26000	42
438	20231101	134200	368174350	26100	26100	26100	26100	2
439	20231101	134100	368122150	26100	26100	26100	26100	0
440	20231101	134000	368122150	26100	26100	26100	26100	0
441	20231101	133900	368122150	26100	26100	26100	26100	0
442	20231101	133800	368122150	26100	26100	26100	26100	1
443	20231101	133700	368096050	26100	26100	26100	26100	17
444	20231101	133600	367652350	26000	26000	26000	26000	20
445	20231101	133500	367132350	26000	26000	26000	26000	0
446	20231101	133400	367132350	26000	26000	26000	26000	0
447	20231101	133300	367132350	26000	26000	26000	26000	30
448	20231101	133200	366352350	26000	26000	26000	26000	0
449	20231101	133100	366352350	26000	26000	26000	26000	13
450	20231101	133000	366014350	26000	26050	26050	26000	7
451	20231101	132900	365832200	26100	26050	26100	26050	29
452	20231101	132800	365076150	26050	26050	26050	26050	0
453	20231101	132700	365076150	26050	26050	26050	26050	0
454	20231101	132600	365076150	26050	26050	26050	26050	0
455	20231101	132500	365076150	26050	26050	26050	26050	0
456	20231101	132400	365076150	26050	26000	26100	26000	272
457	20231101	132300	357990600	26000	26000	26000	26000	0
458	20231101	132200	357990600	26000	26000	26000	26000	0
459	20231101	132100	357990600	26000	26000	26000	26000	1
460	20231101	132000	357964600	26000	26000	26000	26000	0
461	20231101	131900	357964600	26000	26000	26000	26000	2
462	20231101	131800	357912600	26000	26000	26000	26000	0
463	20231101	131700	357912600	26000	26000	26000	26000	0
464	20231101	131600	357912600	26000	26000	26000	26000	20
465	20231101	131500	357392600	26000	26000	26000	26000	0
466	20231101	131400	357392600	26000	26000	26000	26000	10
467	20231101	131300	357132600	26000	26000	26000	26000	10
468	20231101	131200	356872600	26000	26100	26100	26000	149
469	20231101	131100	352985700	26100	26100	26100	26100	0
470	20231101	131000	352985700	26100	26100	26100	26100	18
471	20231101	130900	352515900	26050	26050	26050	26050	113
472	20231101	130800	349572250	26000	26000	26000	26000	0
473	20231101	130700	349572250	26000	26000	26000	26000	0
474	20231101	130600	349572250	26000	26000	26000	26000	20
475	20231101	130500	349052250	26050	26050	26050	26050	16
476	20231101	130400	348635450	26050	26050	26050	26050	0
477	20231101	130300	348635450	26050	26050	26050	26050	0
478	20231101	130200	348635450	26050	26050	26050	26050	118
479	20231101	130100	345561550	26050	26050	26050	26050	5
480	20231101	130000	345431300	26050	26050	26050	26050	7
481	20231101	125900	345248950	26050	26050	26050	26050	0
482	20231101	125800	345248950	26050	26050	26050	26050	0
483	20231101	125700	345248950	26050	26050	26050	26050	0
484	20231101	125600	345248950	26050	26050	26050	26050	0
485	20231101	125500	345248950	26050	26050	26050	26050	20
486	20231101	125400	344727950	26100	26100	26100	26100	48
487	20231101	125300	343475150	26100	26100	26100	26100	5
488	20231101	125200	343344650	26150	26150	26150	26150	0
489	20231101	125100	343344650	26150	26150	26150	26150	0
490	20231101	125000	343344650	26150	26150	26150	26150	414
491	20231101	124900	332518550	26150	26150	26150	26150	0
492	20231101	124800	332518550	26150	26150	26150	26150	11
493	20231101	124700	332230900	26200	26200	26200	26200	0
494	20231101	124600	332230900	26200	26200	26200	26200	0
495	20231101	124500	332230900	26200	26200	26200	26200	2
496	20231101	124400	332178500	26200	26200	26200	26200	0
497	20231101	124300	332178500	26200	26200	26200	26200	66
498	20231101	124200	330449300	26200	26200	26200	26150	32
499	20231101	124100	329611900	26200	26200	26200	26200	27
500	20231101	124000	328904500	26200	26200	26200	26200	46
501	20231101	123900	327699300	26200	26200	26200	26200	4
502	20231101	123800	327594500	26200	26200	26200	26200	0
503	20231101	123700	327594500	26200	26200	26200	26200	2
504	20231101	123600	327542100	26200	26200	26200	26200	23
505	20231101	123500	326939500	26150	26150	26150	26150	0
506	20231101	123400	326939500	26150	26150	26150	26150	12
507	20231101	123300	326625700	26150	26150	26150	26150	0
508	20231101	123200	326625700	26150	26150	26150	26150	0
509	20231101	123100	326625700	26150	26150	26150	26150	0
510	20231101	123000	326625700	26150	26150	26150	26150	7
511	20231101	122900	326442650	26150	26150	26150	26150	0
512	20231101	122800	326442650	26150	26150	26150	26150	0
513	20231101	122700	326442650	26150	26150	26150	26150	2
514	20231101	122600	326390350	26150	26150	26150	26150	0
515	20231101	122500	326390350	26150	26150	26150	26150	0
516	20231101	122400	326390350	26150	26150	26150	26150	18
517	20231101	122300	325919650	26100	26100	26100	26100	8
518	20231101	122200	325710850	26150	26150	26150	26150	2
519	20231101	122100	325658550	26100	26100	26100	26100	0
520	20231101	122000	325658550	26100	26100	26100	26100	0
521	20231101	121900	325658550	26100	26100	26100	26100	42
522	20231101	121800	324562350	26000	26050	26050	26000	30
523	20231101	121700	323782150	26000	26000	26000	26000	2
524	20231101	121600	323730150	26000	26000	26000	26000	10
525	20231101	121500	323470150	26100	26100	26100	26100	0
526	20231101	121400	323470150	26100	26100	26100	26100	0
527	20231101	121300	323470150	26100	26100	26100	26100	140
528	20231101	121200	319816150	26100	26100	26100	26100	0
529	20231101	121100	319816150	26100	26100	26100	26100	236
530	20231101	121000	313656550	26100	26100	26100	26100	34
531	20231101	120900	312769150	26100	26000	26100	26000	118
532	20231101	120800	309695600	26050	26050	26050	26050	0
533	20231101	120700	309695600	26050	26050	26050	26050	0
534	20231101	120600	309695600	26050	26050	26050	26050	0
535	20231101	120500	309695600	26050	26000	26050	26000	75
536	20231101	120400	307745300	25950	25950	25950	25950	5
537	20231101	120300	307615550	25950	25950	25950	25950	5
538	20231101	120200	307485800	26000	26000	26000	26000	88
539	20231101	120100	305197800	26000	26000	26000	26000	39
540	20231101	120000	304183800	25950	26000	26000	25950	11
541	20231101	115900	303898250	25950	26000	26000	25950	220
542	20231101	115800	298178500	26000	26000	26000	26000	0
543	20231101	115700	298178500	26000	25950	26000	25950	240
544	20231101	115600	291938750	26000	26000	26000	26000	123
545	20231101	115500	288740750	26000	26000	26000	26000	24
546	20231101	115400	288116750	26000	26000	26000	26000	0
547	20231101	115300	288116750	26000	26000	26000	26000	4
548	20231101	115200	288012750	26000	26000	26000	26000	10
549	20231101	115100	287752750	26050	26000	26050	26000	11
550	20231101	115000	287466400	26050	26050	26050	26050	0
551	20231101	114900	287466400	26050	26050	26050	26050	0
552	20231101	114800	287466400	26050	26050	26050	26050	34
553	20231101	114700	286580700	26000	26000	26000	26000	200
554	20231101	114600	281380700	26000	26000	26000	26000	0
555	20231101	114500	281380700	26000	26000	26000	26000	111
556	20231101	114400	278494700	26000	26000	26000	26000	0
557	20231101	114300	278494700	26000	26000	26000	26000	0
558	20231101	114200	278494700	26000	26000	26000	26000	10
559	20231101	114100	278234700	26000	26000	26000	26000	0
560	20231101	114000	278234700	26000	26000	26000	26000	8
561	20231101	113900	278026700	26000	26050	26050	26000	51
562	20231101	113800	276700600	26000	26000	26000	26000	1
563	20231101	113700	276674600	26000	26000	26000	26000	20
564	20231101	113600	276154600	26100	26000	26100	26000	36
565	20231101	113500	275215500	26000	26000	26000	26000	0
566	20231101	113400	275215500	26000	26000	26000	26000	0
567	20231101	113300	275215500	26000	26000	26000	26000	200
568	20231101	113200	270015500	26000	26000	26000	26000	48
569	20231101	113100	268767500	26100	26100	26100	26100	152
570	20231101	113000	264800300	26000	25950	26000	25950	141
571	20231101	112900	261134700	25950	25950	25950	25950	0
572	20231101	112800	261134700	25950	25950	25950	25950	0
573	20231101	112700	261134700	25950	25950	25950	25950	36
574	20231101	112600	260200500	25950	25950	25950	25950	9
575	20231101	112500	259966950	25900	25900	25900	25900	0
576	20231101	112400	259966950	25900	25900	25900	25900	0
577	20231101	112300	259966950	25900	25900	25900	25900	2
578	20231101	112200	259915150	25900	25900	25900	25900	0
579	20231101	112100	259915150	25900	25900	25900	25900	3
580	20231101	112000	259837450	25900	25900	25900	25900	0
581	20231101	111900	259837450	25900	25900	25900	25900	0
582	20231101	111800	259837450	25900	25900	25900	25900	129
583	20231101	111700	256496350	25900	25950	25950	25900	300
584	20231101	111600	248715150	26000	26000	26000	26000	0
585	20231101	111500	248715150	26000	26000	26000	26000	9
586	20231101	111400	248481150	26000	26000	26000	26000	3
587	20231101	111300	248403150	25950	25950	25950	25950	0
588	20231101	111200	248403150	25950	25950	25950	25950	50
589	20231101	111100	247105650	26000	26000	26000	26000	14
590	20231101	111000	246741650	26100	26100	26100	26100	0
591	20231101	110900	246741650	26100	26050	26100	26050	43
592	20231101	110800	245619450	26000	25950	26000	25950	130
593	20231101	110700	242239500	25950	25950	25950	25950	3
594	20231101	110600	242161650	25950	25950	25950	25950	55
595	20231101	110500	240734400	25950	25950	26000	25950	42
596	20231101	110400	239643000	25950	25950	25950	25950	4
597	20231101	110300	239539200	26000	26000	26000	26000	0
598	20231101	110200	239539200	26000	26000	26000	26000	2
599	20231101	110100	239487200	26000	26000	26000	26000	0
600	20231101	110000	239487200	26000	25950	26000	25950	19
601	20231101	105900	238993850	25950	25950	25950	25950	54
602	20231101	105800	237592550	26050	26050	26050	26050	0
603	20231101	105700	237592550	26050	26000	26050	26000	24
604	20231101	105600	236968450	25950	25950	26000	25950	64
605	20231101	105500	235307550	26000	26000	26000	26000	99
606	20231101	105400	232733550	26050	26100	26100	26050	173
607	20231101	105300	228226750	26100	26150	26150	26100	329
608	20231101	105200	219631700	26250	26250	26250	26250	0
609	20231101	105100	219631700	26250	26250	26250	26250	0
610	20231101	105000	219631700	26250	26250	26250	26250	30
611	20231101	104900	218844200	26150	26150	26150	26150	3
612	20231101	104800	218765750	26250	26250	26250	26250	50
613	20231101	104700	217453250	26250	26250	26250	26250	3
614	20231101	104600	217374500	26300	26250	26300	26250	154
615	20231101	104500	213324350	26200	26150	26200	26150	149
616	20231101	104400	209421500	26100	26100	26100	26100	0
617	20231101	104300	209421500	26100	26100	26100	26100	0
618	20231101	104200	209421500	26100	26100	26100	26100	85
619	20231101	104100	207203000	26050	26050	26050	26050	2
620	20231101	104000	207150900	26100	26100	26100	26100	0
621	20231101	103900	207150900	26100	26100	26100	26100	0
622	20231101	103800	207150900	26100	26100	26100	26100	15
623	20231101	103700	206759400	26100	26100	26100	26100	0
624	20231101	103600	206759400	26100	26100	26100	26100	0
625	20231101	103500	206759400	26100	26050	26100	26050	52
626	20231101	103400	205404700	26050	26050	26050	26050	0
627	20231101	103300	205404700	26050	26050	26050	26050	3
628	20231101	103200	205326550	26050	26050	26050	26050	2
629	20231101	103100	205274450	26050	26050	26050	26050	4
630	20231101	103000	205170250	26050	26050	26050	26050	19
631	20231101	102900	204675300	26050	26050	26050	26050	0
632	20231101	102800	204675300	26050	26050	26050	26050	0
633	20231101	102700	204675300	26050	26050	26050	26050	0
634	20231101	102600	204675300	26050	26150	26150	26050	801
635	20231101	102500	183762500	26200	26200	26200	26200	35
636	20231101	102400	182845500	26200	26250	26250	26200	56
637	20231101	102300	181378250	26250	26250	26250	26250	16
638	20231101	102200	180958250	26250	26200	26250	26200	129
639	20231101	102100	177578350	26200	26200	26200	26200	60
640	20231101	102000	176006350	26200	26200	26300	26200	172
641	20231101	101900	171499650	26250	26250	26250	26250	3
642	20231101	101800	171420900	26300	26300	26300	26300	50
643	20231101	101700	170105900	26250	26250	26250	26250	0
644	20231101	101600	170105900	26250	26250	26250	26250	109
645	20231101	101500	167244650	26250	26250	26250	26250	2
646	20231101	101400	167192150	26200	26200	26200	26200	0
647	20231101	101300	167192150	26200	26200	26200	26200	9
648	20231101	101200	166956350	26200	26250	26250	26200	66
649	20231101	101100	165227000	26250	26250	26250	26250	103
650	20231101	101000	162523250	26250	26250	26250	26250	160
651	20231101	100900	158323250	26250	26250	26250	26250	7
652	20231101	100800	158139500	26300	26300	26300	26300	0
653	20231101	100700	158139500	26300	26300	26300	26300	2
654	20231101	100600	158086900	26250	26250	26250	26250	3
655	20231101	100500	158008150	26250	26250	26250	26250	2
656	20231101	100400	157955650	26250	26250	26250	26250	70
657	20231101	100300	156118150	26250	26250	26250	26250	2
658	20231101	100200	156065650	26250	26250	26250	26250	0
659	20231101	100100	156065650	26250	26250	26250	26250	0
660	20231101	100000	156065650	26250	26300	26300	26250	23
661	20231101	095900	155460850	26350	26400	26400	26350	18
662	20231101	095800	154986500	26400	26300	26400	26300	551
663	20231101	095700	140455550	26300	26300	26300	26300	254
664	20231101	095600	133775350	26250	26250	26250	26250	12
665	20231101	095500	133460350	26250	26250	26250	26250	94
666	20231101	095400	130992850	26200	26200	26200	26200	0
667	20231101	095300	130992850	26200	26200	26200	26200	0
668	20231101	095200	130992850	26200	26200	26200	26200	1
669	20231101	095100	130966650	26300	26250	26300	26250	21
670	20231101	095000	130414400	26300	26300	26300	26300	0
671	20231101	094900	130414400	26300	26200	26300	26200	382
672	20231101	094800	120375150	26100	26100	26100	26100	0
673	20231101	094700	120375150	26100	26100	26100	26100	0
674	20231101	094600	120375150	26100	26100	26100	26100	100
675	20231101	094500	117765150	26100	26100	26100	26100	2
676	20231101	094400	117712950	26100	26200	26200	26100	43
677	20231101	094300	116590550	26200	26200	26200	26200	1
678	20231101	094200	116564350	26100	26100	26100	26100	30
679	20231101	094100	115781350	26100	26150	26150	26100	309
680	20231101	094000	107709000	26250	26250	26250	26250	6
681	20231101	093900	107551500	26250	26250	26250	26250	11
682	20231101	093800	107262750	26250	26300	26300	26250	2
683	20231101	093700	107210200	26300	26300	26300	26300	0
684	20231101	093600	107210200	26300	26200	26300	26100	92
685	20231101	093500	104799650	26250	26250	26300	26250	135
686	20231101	093400	101255850	26300	26300	26300	26300	175
687	20231101	093300	96653350	26300	26350	26350	26300	55
688	20231101	093200	95206600	26400	26400	26400	26400	1
689	20231101	093100	95180200	26400	26350	26400	26350	46
690	20231101	093000	93968050	26350	26450	26450	26350	59
691	20231101	092900	92409150	26500	26550	26550	26500	20
692	20231101	092800	91879050	26550	26450	26550	26450	432
693	20231101	092700	80443550	26400	26350	26400	26350	166
694	20231101	092600	76063650	26350	26350	26350	26350	6
695	20231101	092500	75905550	26350	26350	26350	26350	21
696	20231101	092400	75352200	26350	26400	26400	26350	3
697	20231101	092300	75273100	26350	26350	26350	26350	31
698	20231101	092200	74456250	26350	26350	26350	26350	101
699	20231101	092100	71794900	26350	26400	26400	26350	210
700	20231101	092000	66253700	26450	26450	26450	26450	94
701	20231101	091900	63767400	26450	26400	26450	26400	90
702	20231101	091800	61387650	26450	26450	26450	26450	2
703	20231101	091700	61334750	26450	26450	26450	26450	99
704	20231101	091600	58716200	26450	26400	26500	26400	620
705	20231101	091500	42333950	26400	26350	26400	26350	193
706	20231101	091400	37245900	26350	26350	26350	26350	1
707	20231101	091300	37219550	26400	26350	26400	26350	116
708	20231101	091200	34161700	26400	26300	26400	26300	122
709	20231101	091100	30951550	26250	26250	26250	26250	173
710	20231101	091000	26410300	26200	26150	26200	26150	126
711	20231101	090900	23112650	26100	26100	26100	26100	0
712	20231101	090800	23112650	26100	26150	26200	26100	139
713	20231101	090700	19479200	26150	26200	26200	26150	25
714	20231101	090600	18825200	26200	26000	26200	26000	126
715	20231101	090500	15535450	26000	26000	26000	25900	128
716	20231101	090400	12212350	26000	26000	26050	26000	25
717	20231101	090300	11562250	26000	26000	26000	26000	51
718	20231101	090200	10236250	25900	25900	25900	25900	45
719	20231101	090100	9070750	25900	25950	25950	25900	76
720	20231101	090000	7102150	25900	25900	26050	25900	274