KissMeData/063080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193800	528526700	25750	25750	25750	25750	358
3	20231103	193700	528526700	25750	25750	25750	25750	0
4	20231103	193600	528526700	25750	25750	25750	25750	0
5	20231103	193500	528526700	25750	25750	25750	25750	0
6	20231103	193400	528526700	25750	25750	25750	25750	0
7	20231103	193300	528526700	25750	25750	25750	25750	0
8	20231103	193200	528526700	25750	25750	25750	25750	0
9	20231103	193100	528526700	25750	25750	25750	25750	0
10	20231103	193000	528526700	25750	25750	25750	25750	0
11	20231103	192900	528526700	25750	25750	25750	25750	0
12	20231103	192800	528526700	25750	25750	25750	25750	0
13	20231103	192700	528526700	25750	25750	25750	25750	0
14	20231103	192600	528526700	25750	25750	25750	25750	0
15	20231103	192500	528526700	25750	25750	25750	25750	0
16	20231103	192400	528526700	25750	25750	25750	25750	0
17	20231103	192300	528526700	25750	25750	25750	25750	0
18	20231103	192200	528526700	25750	25750	25750	25750	0
19	20231103	192100	528526700	25750	25750	25750	25750	0
20	20231103	192000	528526700	25750	25750	25750	25750	0
21	20231103	191900	528526700	25750	25750	25750	25750	0
22	20231103	191800	528526700	25750	25750	25750	25750	0
23	20231103	191700	528526700	25750	25750	25750	25750	0
24	20231103	191600	528526700	25750	25750	25750	25750	0
25	20231103	191500	528526700	25750	25750	25750	25750	0
26	20231103	191400	528526700	25750	25750	25750	25750	0
27	20231103	191300	528526700	25750	25750	25750	25750	0
28	20231103	191200	528526700	25750	25750	25750	25750	0
29	20231103	191100	528526700	25750	25750	25750	25750	0
30	20231103	191000	528526700	25750	25750	25750	25750	0
31	20231103	190900	528526700	25750	25750	25750	25750	0
32	20231103	190800	528526700	25750	25750	25750	25750	358
33	20231103	190700	528526700	25750	25750	25750	25750	0
34	20231103	190600	528526700	25750	25750	25750	25750	0
35	20231103	190500	528526700	25750	25750	25750	25750	0
36	20231103	190400	528526700	25750	25750	25750	25750	0
37	20231103	190300	528526700	25750	25750	25750	25750	0
38	20231103	190200	528526700	25750	25750	25750	25750	0
39	20231103	190100	528526700	25750	25750	25750	25750	0
40	20231103	190000	528526700	25750	25750	25750	25750	0
41	20231103	185900	528526700	25750	25750	25750	25750	0
42	20231103	185800	528526700	25750	25750	25750	25750	0
43	20231103	185700	528526700	25750	25750	25750	25750	0
44	20231103	185600	528526700	25750	25750	25750	25750	0
45	20231103	185500	528526700	25750	25750	25750	25750	0
46	20231103	185400	528526700	25750	25750	25750	25750	0
47	20231103	185300	528526700	25750	25750	25750	25750	0
48	20231103	185200	528526700	25750	25750	25750	25750	0
49	20231103	185100	528526700	25750	25750	25750	25750	0
50	20231103	185000	528526700	25750	25750	25750	25750	0
51	20231103	184900	528526700	25750	25750	25750	25750	0
52	20231103	184800	528526700	25750	25750	25750	25750	0
53	20231103	184700	528526700	25750	25750	25750	25750	0
54	20231103	184600	528526700	25750	25750	25750	25750	0
55	20231103	184500	528526700	25750	25750	25750	25750	0
56	20231103	184400	528526700	25750	25750	25750	25750	0
57	20231103	184300	528526700	25750	25750	25750	25750	0
58	20231103	184200	528526700	25750	25750	25750	25750	0
59	20231103	184100	528526700	25750	25750	25750	25750	0
60	20231103	184000	528526700	25750	25750	25750	25750	0
61	20231103	183900	528526700	25750	25750	25750	25750	0
62	20231103	183800	528526700	25750	25750	25750	25750	358
63	20231103	183700	528526700	25750	25750	25750	25750	0
64	20231103	183600	528526700	25750	25750	25750	25750	0
65	20231103	183500	528526700	25750	25750	25750	25750	0
66	20231103	183400	528526700	25750	25750	25750	25750	0
67	20231103	183300	528526700	25750	25750	25750	25750	0
68	20231103	183200	528526700	25750	25750	25750	25750	0
69	20231103	183100	528526700	25750	25750	25750	25750	0
70	20231103	183000	528526700	25750	25750	25750	25750	0
71	20231103	182900	528526700	25750	25750	25750	25750	0
72	20231103	182800	528526700	25750	25750	25750	25750	0
73	20231103	182700	528526700	25750	25750	25750	25750	0
74	20231103	182600	528526700	25750	25750	25750	25750	0
75	20231103	182500	528526700	25750	25750	25750	25750	0
76	20231103	182400	528526700	25750	25750	25750	25750	0
77	20231103	182300	528526700	25750	25750	25750	25750	0
78	20231103	182200	528526700	25750	25750	25750	25750	0
79	20231103	182100	528526700	25750	25750	25750	25750	0
80	20231103	182000	528526700	25750	25750	25750	25750	0
81	20231103	181900	528526700	25750	25750	25750	25750	0
82	20231103	181800	528526700	25750	25750	25750	25750	0
83	20231103	181700	528526700	25750	25750	25750	25750	0
84	20231103	181600	528526700	25750	25750	25750	25750	0
85	20231103	181500	528526700	25750	25750	25750	25750	0
86	20231103	181400	528526700	25750	25750	25750	25750	0
87	20231103	181300	528526700	25750	25750	25750	25750	0
88	20231103	181200	528526700	25750	25750	25750	25750	0
89	20231103	181100	528526700	25750	25750	25750	25750	0
90	20231103	181000	528526700	25750	25750	25750	25750	0
91	20231103	180900	528526700	25750	25750	25750	25750	0
92	20231103	180800	528526700	25750	25750	25750	25750	358
93	20231103	180700	528526700	25750	25750	25750	25750	0
94	20231103	180600	528526700	25750	25750	25750	25750	0
95	20231103	180500	528526700	25750	25750	25750	25750	0
96	20231103	180400	528526700	25750	25750	25750	25750	0
97	20231103	180300	528526700	25750	25750	25750	25750	0
98	20231103	180200	528526700	25750	25750	25750	25750	0
99	20231103	180100	528526700	25750	25750	25750	25750	0
100	20231103	180000	528526700	25750	25750	25750	25750	0
101	20231103	175900	528526700	25750	25750	25750	25750	0
102	20231103	175800	528526700	25750	25750	25750	25750	0
103	20231103	175700	528526700	25750	25750	25750	25750	0
104	20231103	175600	528526700	25750	25750	25750	25750	0
105	20231103	175500	528526700	25750	25750	25750	25750	0
106	20231103	175400	528526700	25750	25750	25750	25750	0
107	20231103	175300	528526700	25750	25750	25750	25750	0
108	20231103	175200	528526700	25750	25750	25750	25750	0
109	20231103	175100	528526700	25750	25750	25750	25750	0
110	20231103	175000	528526700	25750	25750	25750	25750	0
111	20231103	174900	528526700	25750	25750	25750	25750	0
112	20231103	174800	528526700	25750	25750	25750	25750	0
113	20231103	174700	528526700	25750	25750	25750	25750	0
114	20231103	174600	528526700	25750	25750	25750	25750	0
115	20231103	174500	528526700	25750	25750	25750	25750	0
116	20231103	174400	528526700	25750	25750	25750	25750	0
117	20231103	174300	528526700	25750	25750	25750	25750	0
118	20231103	174200	528526700	25750	25750	25750	25750	0
119	20231103	174100	528526700	25750	25750	25750	25750	0
120	20231103	174000	528526700	25750	25750	25750	25750	0
121	20231103	173900	528526700	25750	25750	25750	25750	0
122	20231103	173800	528526700	25750	25750	25750	25750	358
123	20231103	173700	528526700	25750	25750	25750	25750	0
124	20231103	173600	528526700	25750	25750	25750	25750	0
125	20231103	173500	528526700	25750	25750	25750	25750	0
126	20231103	173400	528526700	25750	25750	25750	25750	0
127	20231103	173300	528526700	25750	25750	25750	25750	0
128	20231103	173200	528526700	25750	25750	25750	25750	0
129	20231103	173100	528526700	25750	25750	25750	25750	0
130	20231103	173000	528526700	25750	25750	25750	25750	0
131	20231103	172900	528526700	25750	25750	25750	25750	0
132	20231103	172800	528526700	25750	25750	25750	25750	0
133	20231103	172700	528526700	25750	25750	25750	25750	0
134	20231103	172600	528526700	25750	25750	25750	25750	0
135	20231103	172500	528526700	25750	25750	25750	25750	0
136	20231103	172400	528526700	25750	25750	25750	25750	0
137	20231103	172300	528526700	25750	25750	25750	25750	0
138	20231103	172200	528526700	25750	25750	25750	25750	0
139	20231103	172100	528526700	25750	25750	25750	25750	0
140	20231103	172000	528526700	25750	25750	25750	25750	0
141	20231103	171900	528526700	25750	25750	25750	25750	0
142	20231103	171800	528526700	25750	25750	25750	25750	0
143	20231103	171700	528526700	25750	25750	25750	25750	0
144	20231103	171600	528526700	25750	25750	25750	25750	0
145	20231103	171500	528526700	25750	25750	25750	25750	0
146	20231103	171400	528526700	25750	25750	25750	25750	0
147	20231103	171300	528526700	25750	25750	25750	25750	0
148	20231103	171200	528526700	25750	25750	25750	25750	0
149	20231103	171100	528526700	25750	25750	25750	25750	0
150	20231103	171000	528526700	25750	25750	25750	25750	0
151	20231103	170900	528526700	25750	25750	25750	25750	0
152	20231103	170800	528526700	25750	25750	25750	25750	358
153	20231103	170700	528526700	25750	25750	25750	25750	0
154	20231103	170600	528526700	25750	25750	25750	25750	0
155	20231103	170500	528526700	25750	25750	25750	25750	0
156	20231103	170400	528526700	25750	25750	25750	25750	0
157	20231103	170300	528526700	25750	25750	25750	25750	0
158	20231103	170200	528526700	25750	25750	25750	25750	0
159	20231103	170100	528526700	25750	25750	25750	25750	0
160	20231103	170000	528526700	25750	25750	25750	25750	0
161	20231103	165900	528526700	25750	25750	25750	25750	0
162	20231103	165800	528526700	25750	25750	25750	25750	0
163	20231103	165700	528526700	25750	25750	25750	25750	0
164	20231103	165600	528526700	25750	25750	25750	25750	0
165	20231103	165500	528526700	25750	25750	25750	25750	0
166	20231103	165400	528526700	25750	25750	25750	25750	0
167	20231103	165300	528526700	25750	25750	25750	25750	0
168	20231103	165200	528526700	25750	25750	25750	25750	0
169	20231103	165100	528526700	25750	25750	25750	25750	0
170	20231103	165000	528526700	25750	25750	25750	25750	0
171	20231103	164900	528526700	25750	25750	25750	25750	0
172	20231103	164800	528526700	25750	25750	25750	25750	0
173	20231103	164700	528526700	25750	25750	25750	25750	0
174	20231103	164600	528526700	25750	25750	25750	25750	0
175	20231103	164500	528526700	25750	25750	25750	25750	0
176	20231103	164400	528526700	25750	25750	25750	25750	0
177	20231103	164300	528526700	25750	25750	25750	25750	0
178	20231103	164200	528526700	25750	25750	25750	25750	0
179	20231103	164100	528526700	25750	25750	25750	25750	0
180	20231103	164000	528526700	25750	25750	25750	25750	0
181	20231103	163900	528526700	25750	25750	25750	25750	0
182	20231103	163800	528526700	25750	25750	25750	25750	358
183	20231103	163700	528526700	25750	25750	25750	25750	0
184	20231103	163600	528526700	25750	25750	25750	25750	0
185	20231103	163500	528526700	25750	25750	25750	25750	0
186	20231103	163400	528526700	25750	25750	25750	25750	0
187	20231103	163300	528526700	25750	25750	25750	25750	0
188	20231103	163200	528526700	25750	25750	25750	25750	0
189	20231103	163100	528526700	25750	25750	25750	25750	0
190	20231103	163000	528526700	25750	25750	25750	25750	0
191	20231103	162900	528526700	25750	25750	25750	25750	0
192	20231103	162800	528526700	25750	25750	25750	25750	0
193	20231103	162700	528526700	25750	25750	25750	25750	0
194	20231103	162600	528526700	25750	25750	25750	25750	0
195	20231103	162500	528526700	25750	25750	25750	25750	0
196	20231103	162400	528526700	25750	25750	25750	25750	0
197	20231103	162300	528526700	25750	25750	25750	25750	0
198	20231103	162200	528526700	25750	25750	25750	25750	0
199	20231103	162100	528526700	25750	25750	25750	25750	0
200	20231103	162000	528526700	25750	25750	25750	25750	0
201	20231103	161900	528526700	25750	25750	25750	25750	0
202	20231103	161800	528526700	25750	25750	25750	25750	0
203	20231103	161700	528526700	25750	25750	25750	25750	0
204	20231103	161600	528526700	25750	25750	25750	25750	0
205	20231103	161500	528526700	25750	25750	25750	25750	0
206	20231103	161400	528526700	25750	25750	25750	25750	0
207	20231103	161300	528526700	25750	25750	25750	25750	0
208	20231103	161200	528526700	25750	25750	25750	25750	0
209	20231103	161100	528526700	25750	25750	25750	25750	0
210	20231103	161000	528526700	25750	25750	25750	25750	0
211	20231103	160900	528526700	25750	25750	25750	25750	0
212	20231103	160800	528526700	25750	25750	25750	25750	358
213	20231103	160700	528526700	25750	25750	25750	25750	0
214	20231103	160600	528526700	25750	25750	25750	25750	0
215	20231103	160500	528526700	25750	25750	25750	25750	0
216	20231103	160400	528526700	25750	25750	25750	25750	0
217	20231103	160300	528526700	25750	25750	25750	25750	0
218	20231103	160200	528526700	25750	25750	25750	25750	0
219	20231103	160100	528526700	25750	25750	25750	25750	0
220	20231103	160000	528526700	25750	25750	25750	25750	0
221	20231103	155900	528526700	25750	25750	25750	25750	0
222	20231103	155800	528526700	25750	25750	25750	25750	0
223	20231103	155700	528526700	25750	25750	25750	25750	0
224	20231103	155600	528526700	25750	25750	25750	25750	0
225	20231103	155500	528526700	25750	25750	25750	25750	0
226	20231103	155400	528526700	25750	25750	25750	25750	0
227	20231103	155300	528526700	25750	25750	25750	25750	0
228	20231103	155200	528526700	25750	25750	25750	25750	0
229	20231103	155100	528526700	25750	25750	25750	25750	0
230	20231103	155000	528526700	25750	25750	25750	25750	0
231	20231103	154900	528526700	25750	25750	25750	25750	0
232	20231103	154800	528526700	25750	25750	25750	25750	0
233	20231103	154700	528526700	25750	25750	25750	25750	0
234	20231103	154600	528526700	25750	25750	25750	25750	0
235	20231103	154500	528526700	25750	25750	25750	25750	0
236	20231103	154400	528526700	25750	25750	25750	25750	0
237	20231103	154300	528526700	25750	25750	25750	25750	0
238	20231103	154200	528526700	25750	25750	25750	25750	0
239	20231103	154100	528526700	25750	25750	25750	25750	0
240	20231103	154000	528526700	25750	25750	25750	25750	0
241	20231103	153900	528526700	25750	25750	25750	25750	0
242	20231103	153800	528526700	25750	25750	25750	25750	358
243	20231103	153700	528526700	25750	25750	25750	25750	0
244	20231103	153600	528526700	25750	25750	25750	25750	0
245	20231103	153500	528526700	25750	25750	25750	25750	0
246	20231103	153400	528526700	25750	25750	25750	25750	0
247	20231103	153300	528526700	25750	25750	25750	25750	0
248	20231103	153200	528526700	25750	25750	25750	25750	0
249	20231103	153100	528526700	25750	25750	25750	25750	0
250	20231103	153000	528526700	25750	25750	25750	25750	358
251	20231103	152900	519308200	25600	25600	25600	25600	0
252	20231103	152800	519308200	25600	25600	25600	25600	0
253	20231103	152700	519308200	25600	25600	25600	25600	0
254	20231103	152600	519308200	25600	25600	25600	25600	0
255	20231103	152500	519308200	25600	25600	25600	25600	0
256	20231103	152400	519308200	25600	25600	25600	25600	0
257	20231103	152300	519308200	25600	25600	25600	25600	0
258	20231103	152200	519308200	25600	25600	25600	25600	0
259	20231103	152100	519308200	25600	25600	25600	25600	0
260	20231103	152000	519308200	25600	25600	25600	25600	0
261	20231103	151900	519308200	25600	25650	25650	25600	28
262	20231103	151800	518591050	25650	25650	25650	25650	21
263	20231103	151700	518052400	25650	25650	25650	25650	6
264	20231103	151600	517898500	25650	25650	25650	25650	0
265	20231103	151500	517898500	25650	25700	25700	25650	31
266	20231103	151400	517103300	25700	25700	25700	25700	0
267	20231103	151300	517103300	25700	25700	25700	25700	0
268	20231103	151200	517103300	25700	25650	25700	25650	68
269	20231103	151100	515358600	25550	25550	25550	25550	29
270	20231103	151000	514617650	25550	25550	25550	25550	1
271	20231103	150900	514592100	25550	25550	25550	25550	0
272	20231103	150800	514592100	25550	25550	25550	25550	1
273	20231103	150700	514566550	25600	25650	25650	25600	43
274	20231103	150600	513465250	25650	25650	25650	25650	0
275	20231103	150500	513465250	25650	25650	25650	25650	1
276	20231103	150400	513439600	25550	25550	25550	25550	68
277	20231103	150300	511702200	25550	25550	25550	25550	35
278	20231103	150200	510807950	25550	25550	25550	25550	0
279	20231103	150100	510807950	25550	25550	25550	25550	4
280	20231103	150000	510705750	25750	25750	25750	25750	0
281	20231103	145900	510705750	25750	25750	25750	25750	1
282	20231103	145800	510680000	25750	25750	25750	25750	1
283	20231103	145700	510654250	25750	25700	25750	25700	6
284	20231103	145600	510499850	25700	25700	25700	25700	1
285	20231103	145500	510474150	25750	25750	25750	25750	6
286	20231103	145400	510319650	25800	25800	25800	25800	3
287	20231103	145300	510242250	25800	25700	25800	25550	374
288	20231103	145200	500672400	25650	25650	25650	25650	81
289	20231103	145100	498594750	25700	25650	25700	25650	44
290	20231103	145000	497465800	25650	25650	25700	25650	69
291	20231103	144900	495695650	25700	25800	25800	25700	12
292	20231103	144800	495386650	25700	25800	25800	25700	6
293	20231103	144700	495231950	25700	25800	25800	25700	26
294	20231103	144600	494562950	25800	25800	25800	25800	7
295	20231103	144500	494382350	25800	25800	25800	25800	5
296	20231103	144400	494253350	25700	25800	25800	25700	13
297	20231103	144300	493918750	25750	25800	25800	25750	4
298	20231103	144200	493815700	25800	25800	25800	25800	8
299	20231103	144100	493609300	25800	25800	25800	25800	4
300	20231103	144000	493506100	25800	25800	25800	25800	9
301	20231103	143900	493273900	25800	25800	25800	25800	5
302	20231103	143800	493144900	25800	25800	25800	25800	6
303	20231103	143700	492990100	25800	25800	25800	25800	17
304	20231103	143600	492551500	25800	25800	25800	25800	7
305	20231103	143500	492370900	25800	25800	25800	25800	7
306	20231103	143400	492190300	25800	25800	25800	25800	5
307	20231103	143300	492061300	25800	25800	25800	25800	10
308	20231103	143200	491803300	25800	25800	25800	25800	10
309	20231103	143100	491545300	25800	25800	25800	25800	6
310	20231103	143000	491390500	25800	25750	25800	25750	13
311	20231103	142900	491055450	25800	25800	25800	25800	7
312	20231103	142800	490874850	25800	25800	25800	25800	5
313	20231103	142700	490745850	25800	25800	25800	25800	5
314	20231103	142600	490616850	25800	25750	25800	25750	8
315	20231103	142500	490410500	25800	25800	25800	25800	5
316	20231103	142400	490281500	25800	25850	25850	25800	99
317	20231103	142300	487726850	25900	25900	25900	25850	10
318	20231103	142200	487467900	25850	25900	25900	25850	52
319	20231103	142100	486123400	25900	25900	25900	25900	1
320	20231103	142000	486097500	25900	25850	25900	25850	174
321	20231103	141900	481599100	25850	25850	25850	25850	8
322	20231103	141800	481392300	25850	25850	25850	25850	12
323	20231103	141700	481082100	25850	25800	25850	25800	54
324	20231103	141600	479688700	25850	25850	25850	25850	16
325	20231103	141500	479275100	25850	25850	25850	25850	5
326	20231103	141400	479145850	25900	25900	25900	25900	5
327	20231103	141300	479016350	25900	25900	25900	25900	8
328	20231103	141200	478809150	25900	25900	25900	25900	7
329	20231103	141100	478627850	25900	25900	25900	25900	4
330	20231103	141000	478524250	25950	25950	25950	25950	57
331	20231103	140900	477045100	25800	25800	25800	25800	5
332	20231103	140800	476916100	25800	25850	26000	25750	927
333	20231103	140700	452898200	25850	25850	25850	25850	6
334	20231103	140600	452743100	25850	25850	25850	25850	36
335	20231103	140500	451812500	25850	25850	25850	25850	6
336	20231103	140400	451657400	25850	25850	25850	25850	7
337	20231103	140300	451476450	25850	25850	25850	25850	41
338	20231103	140200	450416600	25850	25850	25850	25850	7
339	20231103	140100	450235650	25850	25850	25850	25850	5
340	20231103	140000	450106400	25850	25850	25850	25850	6
341	20231103	135900	449951300	25850	25850	25850	25850	6
342	20231103	135800	449796200	25800	25800	25800	25800	1
343	20231103	135700	449770400	25800	25850	25850	25800	6
344	20231103	135600	449615550	25850	25850	25850	25850	7
345	20231103	135500	449434600	25850	25850	25850	25850	6
346	20231103	135400	449279500	25900	25850	25900	25850	7
347	20231103	135300	449098500	25900	25900	25900	25900	7
348	20231103	135200	448917200	25900	25800	25900	25800	34
349	20231103	135100	448038200	25650	25850	25850	25650	104
350	20231103	135000	445366300	25800	25850	25850	25800	57
351	20231103	134900	443893850	25850	25850	25850	25850	165
352	20231103	134800	439628600	25850	25850	25850	25850	0
353	20231103	134700	439628600	25850	25850	25850	25850	16
354	20231103	134600	439215000	25850	25800	25850	25800	17
355	20231103	134500	438776100	25850	25800	25850	25800	34
356	20231103	134400	437898650	25800	25800	25800	25800	70
357	20231103	134300	436092650	25800	25800	25800	25650	124
358	20231103	134200	432894450	25800	25800	25800	25800	7
359	20231103	134100	432713850	25800	25800	25800	25800	10
360	20231103	134000	432455850	25750	25800	25800	25750	66
361	20231103	133900	430756000	25800	25800	25800	25800	32
362	20231103	133800	429930400	25800	25800	25800	25800	71
363	20231103	133700	428098600	25800	25750	25800	25750	136
364	20231103	133600	424591050	25800	25650	25800	25650	12
365	20231103	133500	424282500	25700	25800	25800	25700	8
366	20231103	133400	424076300	25700	25700	25800	25700	72
367	20231103	133300	422225300	25800	25750	25800	25750	7
368	20231103	133200	422044750	25800	25800	25800	25800	8
369	20231103	133100	421838350	25800	25750	25800	25750	8
370	20231103	133000	421632100	25800	25750	25800	25750	90
371	20231103	132900	419314250	25750	25750	25750	25750	7
372	20231103	132800	419134000	25650	25750	25750	25650	29
373	20231103	132700	418389650	25700	25750	25750	25650	10
374	20231103	132600	418132550	25650	25750	25750	25650	105
375	20231103	132500	415429000	25750	25750	25750	25750	50
376	20231103	132400	414141500	25750	25750	25750	25750	6
377	20231103	132300	413987000	25750	25750	25750	25750	8
378	20231103	132200	413781000	25700	25700	25700	25700	15
379	20231103	132100	413395500	25700	25750	25750	25650	37
380	20231103	132000	412444300	25750	25750	25750	25750	6
381	20231103	131900	412289800	25650	25750	25750	25650	9
382	20231103	131800	412058550	25750	25700	25750	25650	31
383	20231103	131700	411261950	25750	25700	25750	25700	15
384	20231103	131600	410876400	25700	25800	25800	25700	8
385	20231103	131500	410670200	25800	25800	25800	25650	81
386	20231103	131400	408581000	25800	25800	25800	25800	2
387	20231103	131300	408529400	25750	25700	25750	25700	659
388	20231103	131200	391573100	25700	25700	25700	25700	7
389	20231103	131100	391393200	25650	25650	25650	25650	23
390	20231103	131000	390803250	25650	25650	25650	25650	8
391	20231103	130900	390598050	25700	25700	25700	25700	5
392	20231103	130800	390469550	25700	25650	25700	25650	98
393	20231103	130700	387955350	25650	25650	25650	25650	17
394	20231103	130600	387519300	25650	25700	25700	25650	86
395	20231103	130500	385313100	25700	25650	25700	25650	110
396	20231103	130400	382486150	25700	25700	25700	25700	5
397	20231103	130300	382357650	25700	25650	25700	25650	161
398	20231103	130200	378227600	25700	25650	25700	25650	46
399	20231103	130100	377047450	25700	25700	25700	25700	7
400	20231103	130000	376867550	25700	25700	25700	25700	6
401	20231103	125900	376713350	25700	25700	25700	25700	7
402	20231103	125800	376533450	25700	25700	25700	25700	6
403	20231103	125700	376379250	25650	25700	25700	25650	6
404	20231103	125600	376225100	25750	25700	25750	25700	19
405	20231103	125500	375736100	25750	25700	25750	25700	6
406	20231103	125400	375581650	25700	25700	25700	25700	0
407	20231103	125300	375581650	25700	25700	25700	25700	10
408	20231103	125200	375324650	25700	25700	25700	25700	1
409	20231103	125100	375298950	25750	25750	25750	25750	7
410	20231103	125000	375118700	25700	25700	25700	25700	22
411	20231103	124900	374553300	25700	25700	25750	25700	58
412	20231103	124800	373062400	25750	25750	25750	25750	6
413	20231103	124700	372907900	25700	25700	25700	25700	104
414	20231103	124600	370235100	25650	25700	25700	25650	17
415	20231103	124500	369798750	25700	25700	25700	25700	6
416	20231103	124400	369644550	25750	25750	25750	25750	8
417	20231103	124300	369438550	25650	25750	25750	25650	43
418	20231103	124200	368333100	25700	25700	25700	25700	1
419	20231103	124100	368307400	25700	25700	25700	25700	7
420	20231103	124000	368127500	25700	25700	25700	25700	5
421	20231103	123900	367999000	25700	25700	25700	25700	7
422	20231103	123800	367819100	25750	25750	25750	25750	5
423	20231103	123700	367690350	25750	25750	25750	25750	7
424	20231103	123600	367510100	25750	25750	25750	25750	5
425	20231103	123500	367381350	25750	25700	25750	25700	108
426	20231103	123400	364605350	25750	25750	25750	25750	20
427	20231103	123300	364090350	25750	25750	25750	25750	5
428	20231103	123200	363961600	25750	25750	25750	25750	10
429	20231103	123100	363704100	25700	25750	25750	25700	20
430	20231103	123000	363189700	25750	25750	25750	25750	1
431	20231103	122900	363163950	25750	25750	25750	25750	24
432	20231103	122800	362545950	25750	25700	25750	25700	17
433	20231103	122700	362108650	25750	25700	25750	25700	8
434	20231103	122600	361902750	25700	25750	25750	25700	9
435	20231103	122500	361671100	25750	25700	25750	25700	68
436	20231103	122400	359923150	25750	25750	25750	25750	5
437	20231103	122300	359794400	25750	25750	25750	25750	23
438	20231103	122200	359202150	25750	25750	25750	25750	7
439	20231103	122100	359021900	25750	25750	25750	25750	0
440	20231103	122000	359021900	25750	25700	25750	25700	8
441	20231103	121900	358816000	25750	25750	25750	25750	6
442	20231103	121800	358661500	25750	25750	25750	25750	105
443	20231103	121700	355957750	25750	25750	25750	25750	8
444	20231103	121600	355751750	25750	25750	25750	25750	6
445	20231103	121500	355597250	25750	25750	25750	25750	7
446	20231103	121400	355417000	25750	25750	25750	25750	5
447	20231103	121300	355288250	25750	25750	25750	25750	6
448	20231103	121200	355133750	25750	25750	25750	25750	8
449	20231103	121100	354927750	25700	25700	25700	25700	41
450	20231103	121000	353874050	25750	25750	25750	25750	11
451	20231103	120900	353590800	25750	25750	25750	25750	0
452	20231103	120800	353590800	25750	25750	25750	25750	8
453	20231103	120700	353384800	25750	25750	25750	25750	6
454	20231103	120600	353230300	25750	25750	25750	25750	6
455	20231103	120500	353075800	25750	25750	25750	25750	5
456	20231103	120400	352947050	25750	25750	25750	25750	9
457	20231103	120300	352715300	25750	25700	25750	25700	13
458	20231103	120200	352380800	25750	25750	25750	25750	28
459	20231103	120100	351659800	25750	25750	25750	25750	6
460	20231103	120000	351505300	25750	25750	25750	25700	83
461	20231103	115900	349368100	25700	25700	25700	25700	28
462	20231103	115800	348648500	25700	25700	25700	25700	6
463	20231103	115700	348494300	25650	25650	25650	25650	11
464	20231103	115600	348212150	25750	25750	25750	25750	7
465	20231103	115500	348031900	25750	25700	25750	25700	27
466	20231103	115400	347337650	25700	25700	25750	25700	46
467	20231103	115300	346155100	25700	25700	25700	25700	163
468	20231103	115200	341966000	25700	25700	25700	25700	213
469	20231103	115100	336491900	25700	25700	25700	25700	7
470	20231103	115000	336312000	25700	25700	25700	25700	6
471	20231103	114900	336157800	25550	25700	25700	25550	19
472	20231103	114800	335671600	25700	25700	25700	25700	74
473	20231103	114700	333769800	25700	25700	25700	25700	0
474	20231103	114600	333769800	25700	25550	25700	25550	8
475	20231103	114500	333564350	25700	25700	25700	25700	7
476	20231103	114400	333384450	25700	25700	25700	25700	5
477	20231103	114300	333255950	25550	25550	25700	25550	71
478	20231103	114200	331440700	25700	25550	25700	25550	37
479	20231103	114100	330494600	25650	25650	25650	25650	75
480	20231103	114000	328570850	25650	25550	25650	25550	10
481	20231103	113900	328314550	25700	25700	25700	25700	5
482	20231103	113800	328186050	25450	25700	25700	25450	48
483	20231103	113700	326960400	25700	25700	25700	25700	100
484	20231103	113600	324390400	25700	25700	25700	25700	8
485	20231103	113500	324184800	25700	25700	25700	25700	5
486	20231103	113400	324056300	25700	25700	25700	25700	204
487	20231103	113300	318813500	25700	25700	25700	25700	183
488	20231103	113200	314110400	25700	25650	25700	25650	7
489	20231103	113100	313930750	25700	25650	25700	25650	17
490	20231103	113000	313494400	25650	25650	25650	25650	306
491	20231103	112900	305645500	25650	25650	25650	25650	9
492	20231103	112800	305414650	25600	25650	25650	25600	239
493	20231103	112700	299284500	25650	25650	25650	25650	69
494	20231103	112600	297514650	25650	25650	25650	25650	6
495	20231103	112500	297360750	25650	25650	25650	25650	0
496	20231103	112400	297360750	25650	25650	25650	25650	7
497	20231103	112300	297181200	25650	25650	25650	25650	6
498	20231103	112200	297027300	25650	25650	25650	25650	8
499	20231103	112100	296822100	25650	25550	25650	25550	37
500	20231103	112000	295876150	25650	25650	25650	25650	14
501	20231103	111900	295517050	25700	25700	25700	25700	6
502	20231103	111800	295362850	25550	25550	25700	25550	46
503	20231103	111700	294186650	25550	25700	25700	25550	10
504	20231103	111600	293929800	25650	25650	25650	25650	7
505	20231103	111500	293750250	25550	25550	25550	25550	3
506	20231103	111400	293673600	25650	25700	25700	25650	49
507	20231103	111300	292414700	25700	25650	25700	25650	106
508	20231103	111200	289694700	25650	25650	25650	25650	5
509	20231103	111100	289566450	25650	25650	25650	25650	7
510	20231103	111000	289386900	25650	25650	25650	25650	5
511	20231103	110900	289258650	25650	25650	25650	25650	7
512	20231103	110800	289079100	25650	25650	25650	25650	7
513	20231103	110700	288899550	25650	25650	25650	25650	6
514	20231103	110600	288745650	25650	25650	25650	25650	5
515	20231103	110500	288617400	25650	25650	25650	25600	8
516	20231103	110400	288412250	25700	25700	25700	25700	8
517	20231103	110300	288206650	25700	25700	25700	25700	0
518	20231103	110200	288206650	25700	25600	25700	25600	336
519	20231103	110100	279604550	25650	25600	25650	25600	214
520	20231103	110000	274121150	25650	25650	25650	25650	6
521	20231103	105900	273967250	25650	25450	25650	25450	83
522	20231103	105800	271844700	25650	25450	25650	25450	18
523	20231103	105700	271384150	25450	25550	25650	25450	61
524	20231103	105600	269828900	25600	25600	25600	25500	332
525	20231103	105500	261331800	25550	25600	25600	25550	21
526	20231103	105400	260794950	25600	25600	25600	25600	12
527	20231103	105300	260487750	25550	25600	25600	25550	20
528	20231103	105200	259975900	25550	25550	25550	25550	2
529	20231103	105100	259924800	25600	25600	25600	25600	7
530	20231103	105000	259745600	25600	25550	25600	25550	9
531	20231103	104900	259515300	25600	25650	25650	25600	8
532	20231103	104800	259310150	25600	25600	25600	25600	10
533	20231103	104700	259054150	25650	25650	25650	25650	4
534	20231103	104600	258951550	25600	25550	25600	25550	198
535	20231103	104500	253882800	25600	25600	25600	25600	6
536	20231103	104400	253729200	25500	25600	25600	25500	10
537	20231103	104300	253473700	25500	25600	25600	25500	53
538	20231103	104200	252119400	25550	25550	25550	25550	24
539	20231103	104100	251506200	25500	25500	25500	25500	6
540	20231103	104000	251353200	25550	25550	25550	25550	4
541	20231103	103900	251251000	25550	25450	25550	25450	21
542	20231103	103800	250715750	25550	25450	25550	25450	10
543	20231103	103700	250460750	25500	25550	25550	25500	23
544	20231103	103600	249873600	25550	25500	25550	25500	9
545	20231103	103500	249643800	25550	25600	25600	25550	6
546	20231103	103400	249490300	25600	25600	25600	25600	8
547	20231103	103300	249285500	25600	25600	25600	25600	52
548	20231103	103200	247954300	25600	25600	25600	25600	4
549	20231103	103100	247851900	25650	25650	25650	25650	6
550	20231103	103000	247698000	25650	25650	25650	25650	35
551	20231103	102900	246800250	25650	25550	25650	25550	11
552	20231103	102800	246518500	25650	25650	25650	25650	6
553	20231103	102700	246364600	25650	25650	25650	25650	12
554	20231103	102600	246056800	25650	25600	25650	25600	14
555	20231103	102500	245697750	25600	25600	25600	25600	9
556	20231103	102400	245467350	25600	25600	25650	25600	230
557	20231103	102300	239575250	25600	25550	25600	25550	7
558	20231103	102200	239396100	25600	25600	25600	25600	6
559	20231103	102100	239242500	25550	25600	25600	25550	27
560	20231103	102000	238551350	25600	25600	25600	25600	0
561	20231103	101900	238551350	25600	25600	25600	25600	106
562	20231103	101800	235837750	25600	25600	25600	25600	106
563	20231103	101700	233124150	25600	25600	25600	25600	14
564	20231103	101600	232765750	25600	25500	25600	25500	128
565	20231103	101500	229490850	25500	25600	25600	25500	41
566	20231103	101400	228444750	25650	25600	25650	25600	58
567	20231103	101300	226959550	25600	25650	25650	25600	106
568	20231103	101200	224245650	25700	25600	25700	25600	76
569	20231103	101100	222294450	25650	25650	25650	25650	5
570	20231103	101000	222166200	25650	25600	25650	25600	7
571	20231103	100900	221986800	25650	25650	25650	25650	0
572	20231103	100800	221986800	25650	25650	25650	25650	10
573	20231103	100700	221730300	25450	25500	25500	25450	9
574	20231103	100600	221500950	25650	25650	25650	25650	8
575	20231103	100500	221295750	25700	25700	25700	25700	38
576	20231103	100400	220319150	25700	25650	25700	25650	68
577	20231103	100300	218574600	25650	25600	25650	25600	4
578	20231103	100200	218472050	25450	25650	25650	25450	8
579	20231103	100100	218267050	25450	25600	25600	25450	87
580	20231103	100000	216050850	25550	25650	25650	25550	8
581	20231103	095900	215845750	25500	25550	25550	25500	10
582	20231103	095800	215590300	25550	25600	25700	25550	192
583	20231103	095700	210668050	25700	25700	25700	25700	7
584	20231103	095600	210488150	25700	25700	25700	25700	6
585	20231103	095500	210333950	25600	25600	25700	25550	342
586	20231103	095400	201570200	25650	25550	25650	25550	6
587	20231103	095300	201416500	25550	25600	25650	25550	41
588	20231103	095200	200368200	25550	25750	25750	25550	551
589	20231103	095100	186261350	25750	25650	25750	25600	130
590	20231103	095000	182919600	25750	25750	25750	25750	7
591	20231103	094900	182739350	25600	25600	25750	25600	396
592	20231103	094800	172561550	25550	25550	25550	25450	65
593	20231103	094700	170905500	25450	25550	25550	25450	71
594	20231103	094600	169097750	25450	25500	25500	25450	210
595	20231103	094500	163750800	25550	25550	25600	25550	12
596	20231103	094400	163443900	25600	25600	25600	25450	113
597	20231103	094300	160551250	25600	25600	25600	25600	16
598	20231103	094200	160141650	25450	25650	25700	25450	174
599	20231103	094100	155694050	25750	25750	25750	25700	198
600	20231103	094000	150600350	25700	25700	25700	25700	153
601	20231103	093900	146668250	25700	25650	25700	25650	419
602	20231103	093800	135913050	25650	25600	25650	25600	189
603	20231103	093700	131068600	25500	25600	25600	25500	12
604	20231103	093600	130762000	25600	25600	25600	25600	115
605	20231103	093500	127818000	25650	25450	25650	25450	355
606	20231103	093400	118735800	25450	25400	25450	25400	27
607	20231103	093300	118049750	25400	25400	25400	25400	5
608	20231103	093200	117922750	25400	25500	25550	25400	69
609	20231103	093100	116163200	25550	25450	25550	25300	169
610	20231103	093000	111854900	25300	25500	25500	25300	337
611	20231103	092900	103286800	25500	25450	25500	25400	223
612	20231103	092800	97609050	25400	25200	25400	25200	579
613	20231103	092700	82971150	25200	25250	25250	25200	191
614	20231103	092600	78148650	25250	25300	25450	25250	51
615	20231103	092500	76852400	25300	25400	25500	25250	124
616	20231103	092400	73694050	25400	25400	25500	25050	336
617	20231103	092300	65156700	25400	25300	25400	25300	511
618	20231103	092200	52200150	25300	25150	25300	25150	155
619	20231103	092100	48290800	25150	25000	25150	25000	154
620	20231103	092000	44434650	25000	24950	25000	24950	19
621	20231103	091900	43960000	24950	24950	24950	24950	85
622	20231103	091800	41839250	25000	25000	25000	25000	101
623	20231103	091700	39314250	25000	25000	25000	25000	126
624	20231103	091600	36164250	24950	24950	24950	24950	0
625	20231103	091500	36164250	24950	24950	24950	24950	0
626	20231103	091400	36164250	24950	25100	25100	24950	40
627	20231103	091300	35163900	25100	25050	25100	24950	196
628	20231103	091200	30259950	25100	25100	25100	25100	38
629	20231103	091100	29306150	25100	25100	25100	25050	51
630	20231103	091000	28026200	25100	24950	25100	24950	8
631	20231103	090900	27825850	24900	24800	24900	24800	6
632	20231103	090800	27676550	24800	24800	24800	24800	0
633	20231103	090700	27676550	24800	24850	24850	24800	377
634	20231103	090600	18319200	24850	24800	24850	24800	70
635	20231103	090500	16582200	24800	24700	24800	24700	24
636	20231103	090400	15987400	24700	24700	24700	24700	1
637	20231103	090300	15962700	24700	24800	24800	24700	60
638	20231103	090200	14479700	24800	24850	24850	24800	194
639	20231103	090100	9664650	24850	25100	25150	24800	301
640	20231103	090000	2137400	24800	25150	25150	24800	85