KissMeData/104830/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200600	1117005950	26800	26800	26800	26800	1000
3	20231103	200500	1117005950	26800	26800	26800	26800	0
4	20231103	200400	1117005950	26800	26800	26800	26800	0
5	20231103	200300	1117005950	26800	26800	26800	26800	0
6	20231103	200200	1117005950	26800	26800	26800	26800	0
7	20231103	200100	1117005950	26800	26800	26800	26800	0
8	20231103	200000	1117005950	26800	26800	26800	26800	0
9	20231103	195900	1117005950	26800	26800	26800	26800	0
10	20231103	195800	1117005950	26800	26800	26800	26800	0
11	20231103	195700	1117005950	26800	26800	26800	26800	0
12	20231103	195600	1117005950	26800	26800	26800	26800	0
13	20231103	195500	1117005950	26800	26800	26800	26800	0
14	20231103	195400	1117005950	26800	26800	26800	26800	0
15	20231103	195300	1117005950	26800	26800	26800	26800	0
16	20231103	195200	1117005950	26800	26800	26800	26800	0
17	20231103	195100	1117005950	26800	26800	26800	26800	0
18	20231103	195000	1117005950	26800	26800	26800	26800	0
19	20231103	194900	1117005950	26800	26800	26800	26800	0
20	20231103	194800	1117005950	26800	26800	26800	26800	0
21	20231103	194700	1117005950	26800	26800	26800	26800	0
22	20231103	194600	1117005950	26800	26800	26800	26800	0
23	20231103	194500	1117005950	26800	26800	26800	26800	0
24	20231103	194400	1117005950	26800	26800	26800	26800	0
25	20231103	194300	1117005950	26800	26800	26800	26800	0
26	20231103	194200	1117005950	26800	26800	26800	26800	0
27	20231103	194100	1117005950	26800	26800	26800	26800	0
28	20231103	194000	1117005950	26800	26800	26800	26800	0
29	20231103	193900	1117005950	26800	26800	26800	26800	0
30	20231103	193800	1117005950	26800	26800	26800	26800	0
31	20231103	193700	1117005950	26800	26800	26800	26800	0
32	20231103	193600	1117005950	26800	26800	26800	26800	1000
33	20231103	193500	1117005950	26800	26800	26800	26800	0
34	20231103	193400	1117005950	26800	26800	26800	26800	0
35	20231103	193300	1117005950	26800	26800	26800	26800	0
36	20231103	193200	1117005950	26800	26800	26800	26800	0
37	20231103	193100	1117005950	26800	26800	26800	26800	0
38	20231103	193000	1117005950	26800	26800	26800	26800	0
39	20231103	192900	1117005950	26800	26800	26800	26800	0
40	20231103	192800	1117005950	26800	26800	26800	26800	0
41	20231103	192700	1117005950	26800	26800	26800	26800	0
42	20231103	192600	1117005950	26800	26800	26800	26800	0
43	20231103	192500	1117005950	26800	26800	26800	26800	0
44	20231103	192400	1117005950	26800	26800	26800	26800	0
45	20231103	192300	1117005950	26800	26800	26800	26800	0
46	20231103	192200	1117005950	26800	26800	26800	26800	0
47	20231103	192100	1117005950	26800	26800	26800	26800	0
48	20231103	192000	1117005950	26800	26800	26800	26800	0
49	20231103	191900	1117005950	26800	26800	26800	26800	0
50	20231103	191800	1117005950	26800	26800	26800	26800	0
51	20231103	191700	1117005950	26800	26800	26800	26800	0
52	20231103	191600	1117005950	26800	26800	26800	26800	0
53	20231103	191500	1117005950	26800	26800	26800	26800	0
54	20231103	191400	1117005950	26800	26800	26800	26800	0
55	20231103	191300	1117005950	26800	26800	26800	26800	0
56	20231103	191200	1117005950	26800	26800	26800	26800	0
57	20231103	191100	1117005950	26800	26800	26800	26800	0
58	20231103	191000	1117005950	26800	26800	26800	26800	0
59	20231103	190900	1117005950	26800	26800	26800	26800	0
60	20231103	190800	1117005950	26800	26800	26800	26800	0
61	20231103	190700	1117005950	26800	26800	26800	26800	0
62	20231103	190600	1117005950	26800	26800	26800	26800	1000
63	20231103	190500	1117005950	26800	26800	26800	26800	0
64	20231103	190400	1117005950	26800	26800	26800	26800	0
65	20231103	190300	1117005950	26800	26800	26800	26800	0
66	20231103	190200	1117005950	26800	26800	26800	26800	0
67	20231103	190100	1117005950	26800	26800	26800	26800	0
68	20231103	190000	1117005950	26800	26800	26800	26800	0
69	20231103	185900	1117005950	26800	26800	26800	26800	0
70	20231103	185800	1117005950	26800	26800	26800	26800	0
71	20231103	185700	1117005950	26800	26800	26800	26800	0
72	20231103	185600	1117005950	26800	26800	26800	26800	0
73	20231103	185500	1117005950	26800	26800	26800	26800	0
74	20231103	185400	1117005950	26800	26800	26800	26800	0
75	20231103	185300	1117005950	26800	26800	26800	26800	0
76	20231103	185200	1117005950	26800	26800	26800	26800	0
77	20231103	185100	1117005950	26800	26800	26800	26800	0
78	20231103	185000	1117005950	26800	26800	26800	26800	0
79	20231103	184900	1117005950	26800	26800	26800	26800	0
80	20231103	184800	1117005950	26800	26800	26800	26800	0
81	20231103	184700	1117005950	26800	26800	26800	26800	0
82	20231103	184600	1117005950	26800	26800	26800	26800	0
83	20231103	184500	1117005950	26800	26800	26800	26800	0
84	20231103	184400	1117005950	26800	26800	26800	26800	0
85	20231103	184300	1117005950	26800	26800	26800	26800	0
86	20231103	184200	1117005950	26800	26800	26800	26800	0
87	20231103	184100	1117005950	26800	26800	26800	26800	0
88	20231103	184000	1117005950	26800	26800	26800	26800	0
89	20231103	183900	1117005950	26800	26800	26800	26800	0
90	20231103	183800	1117005950	26800	26800	26800	26800	0
91	20231103	183700	1117005950	26800	26800	26800	26800	0
92	20231103	183600	1117005950	26800	26800	26800	26800	1000
93	20231103	183500	1117005950	26800	26800	26800	26800	0
94	20231103	183400	1117005950	26800	26800	26800	26800	0
95	20231103	183300	1117005950	26800	26800	26800	26800	0
96	20231103	183200	1117005950	26800	26800	26800	26800	0
97	20231103	183100	1117005950	26800	26800	26800	26800	0
98	20231103	183000	1117005950	26800	26800	26800	26800	0
99	20231103	182900	1117005950	26800	26800	26800	26800	0
100	20231103	182800	1117005950	26800	26800	26800	26800	0
101	20231103	182700	1117005950	26800	26800	26800	26800	0
102	20231103	182600	1117005950	26800	26800	26800	26800	0
103	20231103	182500	1117005950	26800	26800	26800	26800	0
104	20231103	182400	1117005950	26800	26800	26800	26800	0
105	20231103	182300	1117005950	26800	26800	26800	26800	0
106	20231103	182200	1117005950	26800	26800	26800	26800	0
107	20231103	182100	1117005950	26800	26800	26800	26800	0
108	20231103	182000	1117005950	26800	26800	26800	26800	0
109	20231103	181900	1117005950	26800	26800	26800	26800	0
110	20231103	181800	1117005950	26800	26800	26800	26800	0
111	20231103	181700	1117005950	26800	26800	26800	26800	0
112	20231103	181600	1117005950	26800	26800	26800	26800	0
113	20231103	181500	1117005950	26800	26800	26800	26800	0
114	20231103	181400	1117005950	26800	26800	26800	26800	0
115	20231103	181300	1117005950	26800	26800	26800	26800	0
116	20231103	181200	1117005950	26800	26800	26800	26800	0
117	20231103	181100	1117005950	26800	26800	26800	26800	0
118	20231103	181000	1117005950	26800	26800	26800	26800	0
119	20231103	180900	1117005950	26800	26800	26800	26800	0
120	20231103	180800	1117005950	26800	26800	26800	26800	0
121	20231103	180700	1117005950	26800	26800	26800	26800	0
122	20231103	180600	1117005950	26800	26800	26800	26800	1000
123	20231103	180500	1117005950	26800	26800	26800	26800	0
124	20231103	180400	1117005950	26800	26800	26800	26800	0
125	20231103	180300	1117005950	26800	26800	26800	26800	0
126	20231103	180200	1117005950	26800	26800	26800	26800	0
127	20231103	180100	1117005950	26800	26800	26800	26800	0
128	20231103	180000	1117005950	26800	26800	26800	26800	0
129	20231103	175900	1117005950	26800	26800	26800	26800	0
130	20231103	175800	1117005950	26800	26800	26800	26800	0
131	20231103	175700	1117005950	26800	26800	26800	26800	0
132	20231103	175600	1117005950	26800	26800	26800	26800	0
133	20231103	175500	1117005950	26800	26800	26800	26800	0
134	20231103	175400	1117005950	26800	26800	26800	26800	0
135	20231103	175300	1117005950	26800	26800	26800	26800	0
136	20231103	175200	1117005950	26800	26800	26800	26800	0
137	20231103	175100	1117005950	26800	26800	26800	26800	0
138	20231103	175000	1117005950	26800	26800	26800	26800	0
139	20231103	174900	1117005950	26800	26800	26800	26800	0
140	20231103	174800	1117005950	26800	26800	26800	26800	0
141	20231103	174700	1117005950	26800	26800	26800	26800	0
142	20231103	174600	1117005950	26800	26800	26800	26800	0
143	20231103	174500	1117005950	26800	26800	26800	26800	0
144	20231103	174400	1117005950	26800	26800	26800	26800	0
145	20231103	174300	1117005950	26800	26800	26800	26800	0
146	20231103	174200	1117005950	26800	26800	26800	26800	0
147	20231103	174100	1117005950	26800	26800	26800	26800	0
148	20231103	174000	1117005950	26800	26800	26800	26800	0
149	20231103	173900	1117005950	26800	26800	26800	26800	0
150	20231103	173800	1117005950	26800	26800	26800	26800	0
151	20231103	173700	1117005950	26800	26800	26800	26800	0
152	20231103	173600	1117005950	26800	26800	26800	26800	1000
153	20231103	173500	1117005950	26800	26800	26800	26800	0
154	20231103	173400	1117005950	26800	26800	26800	26800	0
155	20231103	173300	1117005950	26800	26800	26800	26800	0
156	20231103	173200	1117005950	26800	26800	26800	26800	0
157	20231103	173100	1117005950	26800	26800	26800	26800	0
158	20231103	173000	1117005950	26800	26800	26800	26800	0
159	20231103	172900	1117005950	26800	26800	26800	26800	0
160	20231103	172800	1117005950	26800	26800	26800	26800	0
161	20231103	172700	1117005950	26800	26800	26800	26800	0
162	20231103	172600	1117005950	26800	26800	26800	26800	0
163	20231103	172500	1117005950	26800	26800	26800	26800	0
164	20231103	172400	1117005950	26800	26800	26800	26800	0
165	20231103	172300	1117005950	26800	26800	26800	26800	0
166	20231103	172200	1117005950	26800	26800	26800	26800	0
167	20231103	172100	1117005950	26800	26800	26800	26800	0
168	20231103	172000	1117005950	26800	26800	26800	26800	0
169	20231103	171900	1117005950	26800	26800	26800	26800	0
170	20231103	171800	1117005950	26800	26800	26800	26800	0
171	20231103	171700	1117005950	26800	26800	26800	26800	0
172	20231103	171600	1117005950	26800	26800	26800	26800	0
173	20231103	171500	1117005950	26800	26800	26800	26800	0
174	20231103	171400	1117005950	26800	26800	26800	26800	0
175	20231103	171300	1117005950	26800	26800	26800	26800	0
176	20231103	171200	1117005950	26800	26800	26800	26800	0
177	20231103	171100	1117005950	26800	26800	26800	26800	0
178	20231103	171000	1117005950	26800	26800	26800	26800	0
179	20231103	170900	1117005950	26800	26800	26800	26800	0
180	20231103	170800	1117005950	26800	26800	26800	26800	0
181	20231103	170700	1117005950	26800	26800	26800	26800	0
182	20231103	170600	1117005950	26800	26800	26800	26800	1000
183	20231103	170500	1117005950	26800	26800	26800	26800	0
184	20231103	170400	1117005950	26800	26800	26800	26800	0
185	20231103	170300	1117005950	26800	26800	26800	26800	0
186	20231103	170200	1117005950	26800	26800	26800	26800	0
187	20231103	170100	1117005950	26800	26800	26800	26800	0
188	20231103	170000	1117005950	26800	26800	26800	26800	0
189	20231103	165900	1117005950	26800	26800	26800	26800	0
190	20231103	165800	1117005950	26800	26800	26800	26800	0
191	20231103	165700	1117005950	26800	26800	26800	26800	0
192	20231103	165600	1117005950	26800	26800	26800	26800	0
193	20231103	165500	1117005950	26800	26800	26800	26800	0
194	20231103	165400	1117005950	26800	26800	26800	26800	0
195	20231103	165300	1117005950	26800	26800	26800	26800	0
196	20231103	165200	1117005950	26800	26800	26800	26800	0
197	20231103	165100	1117005950	26800	26800	26800	26800	0
198	20231103	165000	1117005950	26800	26800	26800	26800	0
199	20231103	164900	1117005950	26800	26800	26800	26800	0
200	20231103	164800	1117005950	26800	26800	26800	26800	0
201	20231103	164700	1117005950	26800	26800	26800	26800	0
202	20231103	164600	1117005950	26800	26800	26800	26800	0
203	20231103	164500	1117005950	26800	26800	26800	26800	0
204	20231103	164400	1117005950	26800	26800	26800	26800	0
205	20231103	164300	1117005950	26800	26800	26800	26800	0
206	20231103	164200	1117005950	26800	26800	26800	26800	0
207	20231103	164100	1117005950	26800	26800	26800	26800	0
208	20231103	164000	1117005950	26800	26800	26800	26800	0
209	20231103	163900	1117005950	26800	26800	26800	26800	0
210	20231103	163800	1117005950	26800	26800	26800	26800	0
211	20231103	163700	1117005950	26800	26800	26800	26800	0
212	20231103	163600	1117005950	26800	26800	26800	26800	1000
213	20231103	163500	1117005950	26800	26800	26800	26800	0
214	20231103	163400	1117005950	26800	26800	26800	26800	0
215	20231103	163300	1117005950	26800	26800	26800	26800	0
216	20231103	163200	1117005950	26800	26800	26800	26800	0
217	20231103	163100	1117005950	26800	26800	26800	26800	0
218	20231103	163000	1117005950	26800	26800	26800	26800	0
219	20231103	162900	1117005950	26800	26800	26800	26800	0
220	20231103	162800	1117005950	26800	26800	26800	26800	0
221	20231103	162700	1117005950	26800	26800	26800	26800	0
222	20231103	162600	1117005950	26800	26800	26800	26800	0
223	20231103	162500	1117005950	26800	26800	26800	26800	0
224	20231103	162400	1117005950	26800	26800	26800	26800	0
225	20231103	162300	1117005950	26800	26800	26800	26800	0
226	20231103	162200	1117005950	26800	26800	26800	26800	0
227	20231103	162100	1117005950	26800	26800	26800	26800	0
228	20231103	162000	1117005950	26800	26800	26800	26800	0
229	20231103	161900	1117005950	26800	26800	26800	26800	0
230	20231103	161800	1117005950	26800	26800	26800	26800	0
231	20231103	161700	1117005950	26800	26800	26800	26800	0
232	20231103	161600	1117005950	26800	26800	26800	26800	0
233	20231103	161500	1117005950	26800	26800	26800	26800	0
234	20231103	161400	1117005950	26800	26800	26800	26800	0
235	20231103	161300	1117005950	26800	26800	26800	26800	0
236	20231103	161200	1117005950	26800	26800	26800	26800	0
237	20231103	161100	1117005950	26800	26800	26800	26800	0
238	20231103	161000	1117005950	26800	26800	26800	26800	0
239	20231103	160900	1117005950	26800	26800	26800	26800	0
240	20231103	160800	1117005950	26800	26800	26800	26800	0
241	20231103	160700	1117005950	26800	26800	26800	26800	0
242	20231103	160600	1117005950	26800	26800	26800	26800	1000
243	20231103	160500	1117005950	26800	26800	26800	26800	0
244	20231103	160400	1117005950	26800	26800	26800	26800	0
245	20231103	160300	1117005950	26800	26800	26800	26800	0
246	20231103	160200	1117005950	26800	26800	26800	26800	0
247	20231103	160100	1117005950	26800	26800	26800	26800	0
248	20231103	160000	1117005950	26800	26800	26800	26800	0
249	20231103	155900	1117005950	26800	26800	26800	26800	0
250	20231103	155800	1117005950	26800	26800	26800	26800	0
251	20231103	155700	1117005950	26800	26800	26800	26800	0
252	20231103	155600	1117005950	26800	26800	26800	26800	0
253	20231103	155500	1117005950	26800	26800	26800	26800	0
254	20231103	155400	1117005950	26800	26800	26800	26800	0
255	20231103	155300	1117005950	26800	26800	26800	26800	0
256	20231103	155200	1117005950	26800	26800	26800	26800	0
257	20231103	155100	1117005950	26800	26800	26800	26800	0
258	20231103	155000	1117005950	26800	26800	26800	26800	0
259	20231103	154900	1117005950	26800	26800	26800	26800	0
260	20231103	154800	1117005950	26800	26800	26800	26800	0
261	20231103	154700	1117005950	26800	26800	26800	26800	0
262	20231103	154600	1117005950	26800	26800	26800	26800	0
263	20231103	154500	1117005950	26800	26800	26800	26800	0
264	20231103	154400	1117005950	26800	26800	26800	26800	0
265	20231103	154300	1117005950	26800	26800	26800	26800	0
266	20231103	154200	1117005950	26800	26800	26800	26800	0
267	20231103	154100	1117005950	26800	26800	26800	26800	0
268	20231103	154000	1117005950	26800	26800	26800	26800	0
269	20231103	153900	1117005950	26800	26800	26800	26800	0
270	20231103	153800	1117005950	26800	26800	26800	26800	0
271	20231103	153700	1117005950	26800	26800	26800	26800	0
272	20231103	153600	1117005950	26800	26800	26800	26800	1000
273	20231103	153500	1117005950	26800	26800	26800	26800	0
274	20231103	153400	1117005950	26800	26800	26800	26800	0
275	20231103	153300	1117005950	26800	26800	26800	26800	0
276	20231103	153200	1117005950	26800	26800	26800	26800	0
277	20231103	153100	1117005950	26800	26800	26800	26800	0
278	20231103	153000	1117005950	26800	26800	26800	26800	1000
279	20231103	152900	1090205950	26800	26800	26800	26800	0
280	20231103	152800	1090205950	26800	26800	26800	26800	0
281	20231103	152700	1090205950	26800	26800	26800	26800	0
282	20231103	152600	1090205950	26800	26800	26800	26800	0
283	20231103	152500	1090205950	26800	26800	26800	26800	0
284	20231103	152400	1090205950	26800	26800	26800	26800	0
285	20231103	152300	1090205950	26800	26800	26800	26800	0
286	20231103	152200	1090205950	26800	26800	26800	26800	0
287	20231103	152100	1090205950	26800	26800	26800	26800	0
288	20231103	152000	1090205950	26800	26800	26800	26800	0
289	20231103	151900	1090205950	26800	26800	26800	26750	91
290	20231103	151800	1087767950	26800	26750	26800	26750	81
291	20231103	151700	1085600450	26800	26750	26800	26750	34
292	20231103	151600	1084689400	26750	26800	26800	26750	207
293	20231103	151500	1079141850	26800	26750	26800	26700	79
294	20231103	151400	1077028100	26750	26750	26750	26700	45
295	20231103	151300	1075824450	26750	26700	26750	26700	23
296	20231103	151200	1075209550	26700	26750	26750	26700	60
297	20231103	151100	1073604600	26750	26750	26750	26750	28
298	20231103	151000	1072855600	26700	26750	26750	26700	43
299	20231103	150900	1071705500	26750	26750	26750	26750	32
300	20231103	150800	1070849500	26700	26750	26750	26700	39
301	20231103	150700	1069806800	26750	26750	26750	26700	21
302	20231103	150600	1069245100	26800	26700	26800	26700	8
303	20231103	150500	1069031150	26750	26750	26750	26750	129
304	20231103	150400	1065580400	26750	26700	26750	26700	475
305	20231103	150300	1052874200	26750	26700	26750	26700	7
306	20231103	150200	1052687000	26750	26700	26750	26700	19
307	20231103	150100	1052178850	26700	26750	26750	26700	67
308	20231103	150000	1050388050	26750	26750	26750	26750	15
309	20231103	145900	1049986800	26700	26750	26750	26700	14
310	20231103	145800	1049612350	26700	26700	26750	26700	13
311	20231103	145700	1049264950	26750	26700	26750	26650	418
312	20231103	145600	1038104000	26700	26750	26750	26700	329
313	20231103	145500	1029319450	26700	26750	26750	26700	28
314	20231103	145400	1028570500	26750	26700	26750	26700	7
315	20231103	145300	1028383350	26700	26750	26750	26700	10
316	20231103	145200	1028116050	26700	26750	26750	26700	155
317	20231103	145100	1023977300	26750	26750	26750	26700	70
318	20231103	145000	1022106650	26700	26700	26750	26700	52
319	20231103	144900	1020717750	26750	26750	26750	26700	51
320	20231103	144800	1019355400	26750	26750	26750	26700	31
321	20231103	144700	1018526950	26750	26700	26750	26700	7
322	20231103	144600	1018339750	26750	26750	26750	26750	23
323	20231103	144500	1017724500	26750	26700	26750	26700	16
324	20231103	144400	1017296550	26700	26750	26750	26700	210
325	20231103	144300	1011688600	26700	26750	26750	26700	39
326	20231103	144200	1010645400	26700	26750	26750	26700	7
327	20231103	144100	1010458200	26750	26750	26750	26750	15
328	20231103	144000	1010056950	26750	26700	26750	26700	21
329	20231103	143900	1009495300	26750	26750	26750	26750	7
330	20231103	143800	1009308050	26700	26700	26750	26700	17
331	20231103	143700	1008853450	26750	26750	26750	26750	5
332	20231103	143600	1008719700	26800	26750	26800	26750	87
333	20231103	143500	1006392150	26800	26800	26800	26800	5
334	20231103	143400	1006258150	26750	26700	26800	26700	55
335	20231103	143300	1004787950	26700	26800	26800	26700	57
336	20231103	143200	1003262850	26800	26800	26800	26700	18
337	20231103	143100	1002780650	26800	26700	26800	26650	268
338	20231103	143000	995623500	26700	26650	26700	26650	19
339	20231103	142900	995116250	26650	26650	26700	26650	22
340	20231103	142800	994529700	26650	26650	26700	26650	36
341	20231103	142700	993569500	26650	26650	26700	26650	34
342	20231103	142600	992662550	26650	26650	26700	26650	30
343	20231103	142500	991862300	26650	26650	26700	26650	76
344	20231103	142400	989836650	26650	26700	26700	26650	59
345	20231103	142300	988262150	26650	26700	26700	26650	23
346	20231103	142200	987648900	26650	26700	26700	26650	29
347	20231103	142100	986875350	26650	26650	26700	26650	78
348	20231103	142000	984795700	26700	26650	26700	26650	21
349	20231103	141900	984235750	26650	26650	26700	26650	43
350	20231103	141800	983088600	26650	26650	26700	26650	20
351	20231103	141700	982555350	26650	26700	26700	26650	38
352	20231103	141600	981541600	26650	26650	26700	26650	30
353	20231103	141500	980741350	26650	26650	26700	26650	27
354	20231103	141400	980021300	26650	26650	26700	26650	37
355	20231103	141300	979034500	26650	26650	26700	26650	21
356	20231103	141200	978474550	26650	26700	26700	26650	46
357	20231103	141100	977247150	26700	26700	26700	26650	58
358	20231103	141000	975699450	26750	26700	26750	26700	22
359	20231103	140900	975111800	26700	26650	26750	26650	23
360	20231103	140800	974497650	26650	26700	26750	26650	24
361	20231103	140700	973857200	26700	26700	26750	26650	40
362	20231103	140600	972789150	26650	26750	26800	26650	540
363	20231103	140500	958371450	26750	26800	26800	26750	20
364	20231103	140400	957836200	26750	26800	26800	26750	32
365	20231103	140300	956979450	26750	26800	26800	26750	27
366	20231103	140200	956256600	26800	26750	26800	26750	32
367	20231103	140100	955399850	26750	26750	26800	26750	26
368	20231103	140000	954704050	26800	26750	26800	26750	42
369	20231103	135900	953579250	26800	26750	26800	26750	33
370	20231103	135800	952695750	26750	26700	26800	26700	132
371	20231103	135700	949165100	26700	26750	26750	26700	55
372	20231103	135600	947694600	26750	26750	26750	26700	39
373	20231103	135500	946652100	26750	26750	26750	26700	40
374	20231103	135400	945582900	26700	26750	26750	26700	39
375	20231103	135300	944540550	26700	26700	26750	26700	23
376	20231103	135200	943926250	26750	26700	26750	26700	38
377	20231103	135100	942910500	26700	26700	26750	26700	21
378	20231103	135000	942349550	26700	26700	26700	26650	665
379	20231103	134900	924594550	26650	26650	26700	26650	23
380	20231103	134800	923981350	26650	26650	26700	26650	26
381	20231103	134700	923288150	26700	26650	26700	26650	45
382	20231103	134600	922087450	26700	26700	26750	26700	93
383	20231103	134500	919604050	26700	26700	26750	26700	34
384	20231103	134400	918695550	26750	26700	26750	26700	28
385	20231103	134300	917947300	26750	26700	26750	26700	21
386	20231103	134200	917386350	26750	26700	26750	26700	31
387	20231103	134100	916557850	26700	26700	26750	26700	39
388	20231103	134000	915515400	26700	26700	26750	26700	33
389	20231103	133900	914633500	26700	26700	26750	26700	36
390	20231103	133800	913671250	26700	26700	26750	26700	23
391	20231103	133700	913056900	26650	26750	26750	26650	21
392	20231103	133600	912496650	26650	26700	26750	26650	41
393	20231103	133500	911401450	26700	26700	26750	26650	44
394	20231103	133400	910225700	26750	26700	26750	26700	127
395	20231103	133300	906834500	26800	26750	26800	26700	65
396	20231103	133200	905095300	26800	26750	26800	26750	24
397	20231103	133100	904453000	26750	26750	26800	26750	20
398	20231103	133000	903917750	26800	26750	26800	26750	41
399	20231103	132900	902819750	26750	26700	26800	26700	24
400	20231103	132800	902177950	26750	26750	26750	26700	69
401	20231103	132700	900333050	26700	26750	26750	26700	21
402	20231103	132600	899772050	26700	26750	26750	26700	180
403	20231103	132500	894958350	26700	26750	26750	26700	34
404	20231103	132400	894049650	26750	26750	26750	26750	6
405	20231103	132300	893889150	26700	26700	26750	26700	32
406	20231103	132200	893033300	26750	26750	26750	26750	5
407	20231103	132100	892899550	26700	26750	26750	26700	17
408	20231103	132000	892444850	26750	26700	26750	26700	6
409	20231103	131900	892284400	26700	26750	26750	26700	48
410	20231103	131800	891002550	26750	26700	26750	26700	11
411	20231103	131700	890708400	26650	26700	26700	26650	44
412	20231103	131600	889533650	26650	26700	26700	26650	39
413	20231103	131500	888492400	26700	26700	26700	26700	47
414	20231103	131400	887237500	26750	26750	26750	26700	54
415	20231103	131300	885793700	26750	26700	26750	26700	18
416	20231103	131200	885312300	26750	26750	26750	26750	14
417	20231103	131100	884937800	26750	26700	26750	26700	16
418	20231103	131000	884509900	26700	26750	26750	26700	16
419	20231103	130900	884081950	26750	26750	26750	26750	5
420	20231103	130800	883948200	26750	26750	26750	26750	17
421	20231103	130700	883493450	26650	26700	26700	26650	275
422	20231103	130600	876151250	26650	26700	26700	26650	12
423	20231103	130500	875830900	26700	26700	26700	26700	14
424	20231103	130400	875457100	26700	26650	26700	26650	20
425	20231103	130300	874923200	26700	26700	26700	26700	5
426	20231103	130200	874789700	26700	26650	26700	26650	346
427	20231103	130100	865568000	26700	26700	26700	26700	28
428	20231103	130000	864820400	26700	26700	26700	26650	127
429	20231103	125900	861434500	26700	26700	26700	26700	15
430	20231103	125800	861034000	26700	26700	26700	26700	293
431	20231103	125700	853210900	26700	26700	26700	26700	10
432	20231103	125600	852943900	26700	26700	26700	26700	16
433	20231103	125500	852516700	26700	26650	26700	26650	30
434	20231103	125400	851716550	26700	26700	26700	26700	24
435	20231103	125300	851075750	26700	26700	26700	26700	8
436	20231103	125200	850862150	26750	26700	26750	26700	53
437	20231103	125100	849446800	26700	26750	26750	26700	79
438	20231103	125000	847337200	26750	26700	26750	26700	89
439	20231103	124900	844960600	26750	26750	26750	26700	35
440	20231103	124800	844025050	26750	26750	26750	26750	9
441	20231103	124700	843784300	26750	26750	26750	26700	78
442	20231103	124600	841700550	26750	26750	26750	26750	6
443	20231103	124500	841540050	26750	26750	26750	26750	15
444	20231103	124400	841138800	26750	26750	26750	26750	14
445	20231103	124300	840764300	26750	26750	26750	26750	8
446	20231103	124200	840550300	26750	26750	26750	26750	15
447	20231103	124100	840149050	26700	26750	26750	26700	58
448	20231103	124000	838599550	26700	26750	26750	26700	39
449	20231103	123900	837557050	26750	26750	26750	26750	15
450	20231103	123800	837155800	26750	26750	26750	26750	0
451	20231103	123700	837155800	26750	26750	26750	26750	29
452	20231103	123600	836380050	26750	26750	26750	26750	5
453	20231103	123500	836246300	26750	26750	26750	26750	6
454	20231103	123400	836085800	26750	26750	26750	26750	35
455	20231103	123300	835149550	26700	26750	26750	26700	16
456	20231103	123200	834722050	26700	26750	26750	26700	113
457	20231103	123100	831704300	26750	26750	26750	26750	26
458	20231103	123000	831008800	26750	26750	26750	26750	16
459	20231103	122900	830580800	26750	26750	26750	26750	0
460	20231103	122800	830580800	26750	26750	26750	26750	6
461	20231103	122700	830420300	26750	26700	26750	26700	195
462	20231103	122600	825213500	26650	26700	26700	26650	11
463	20231103	122500	824919850	26700	26750	26750	26700	238
464	20231103	122400	818563350	26750	26750	26750	26750	6
465	20231103	122300	818402850	26700	26700	26750	26700	82
466	20231103	122200	816213200	26700	26700	26700	26700	150
467	20231103	122100	812208200	26700	26700	26700	26700	92
468	20231103	122000	809751800	26700	26750	26750	26700	59
469	20231103	121900	808175600	26750	26700	26750	26700	15
470	20231103	121800	807774600	26750	26700	26750	26700	30
471	20231103	121700	806973300	26750	26750	26750	26700	175
472	20231103	121600	802299550	26750	26800	26800	26750	130
473	20231103	121500	798821750	26800	26800	26800	26800	48
474	20231103	121400	797535350	26750	26800	26800	26750	17
475	20231103	121300	797080300	26800	26750	26800	26750	28
476	20231103	121200	796330600	26800	26800	26800	26800	33
477	20231103	121100	795446200	26800	26800	26800	26800	25
478	20231103	121000	794776200	26750	26750	26750	26750	20
479	20231103	120900	794241200	26800	26800	26800	26800	31
480	20231103	120800	793410400	26800	26800	26800	26800	16
481	20231103	120700	792981600	26800	26750	26800	26750	361
482	20231103	120600	783324150	26750	26750	26750	26750	34
483	20231103	120500	782414650	26750	26750	26750	26750	6
484	20231103	120400	782254150	26750	26750	26750	26750	5
485	20231103	120300	782120400	26750	26700	26750	26700	91
486	20231103	120200	779686850	26750	26750	26750	26750	5
487	20231103	120100	779553100	26750	26700	26750	26700	25
488	20231103	120000	778885050	26750	26750	26750	26750	29
489	20231103	115900	778109300	26750	26750	26750	26750	5
490	20231103	115800	777975550	26750	26750	26750	26700	60
491	20231103	115700	776372800	26750	26750	26750	26750	36
492	20231103	115600	775409800	26750	26750	26750	26750	15
493	20231103	115500	775008550	26750	26700	26750	26700	8
494	20231103	115400	774794600	26750	26750	26750	26750	15
495	20231103	115300	774393350	26750	26750	26750	26750	5
496	20231103	115200	774259600	26700	26750	26750	26700	16
497	20231103	115100	773832100	26750	26750	26750	26700	84
498	20231103	115000	771586100	26750	26750	26750	26700	174
499	20231103	114900	766939600	26750	26750	26750	26750	25
500	20231103	114800	766270850	26750	26750	26750	26750	5
501	20231103	114700	766137100	26750	26750	26750	26750	6
502	20231103	114600	765976600	26750	26750	26750	26750	5
503	20231103	114500	765842850	26700	26750	26750	26700	28
504	20231103	114400	765095000	26750	26750	26750	26750	16
505	20231103	114300	764667000	26750	26750	26750	26750	5
506	20231103	114200	764533250	26700	26750	26750	26700	31
507	20231103	114100	763704950	26750	26750	26750	26750	17
508	20231103	114000	763250200	26800	26800	26800	26800	29
509	20231103	113900	762473000	26800	26700	26800	26700	364
510	20231103	113800	752736000	26700	26700	26700	26700	129
511	20231103	113700	749291700	26700	26700	26750	26700	90
512	20231103	113600	746887500	26750	26750	26750	26750	16
513	20231103	113500	746459500	26750	26750	26750	26750	5
514	20231103	113400	746325750	26750	26700	26750	26700	798
515	20231103	113300	724987550	26700	26700	26700	26700	0
516	20231103	113200	724987550	26700	26700	26700	26700	38
517	20231103	113100	723972950	26700	26700	26700	26700	60
518	20231103	113000	722370950	26700	26700	26700	26700	30
519	20231103	112900	721569950	26700	26700	26700	26700	15
520	20231103	112800	721169450	26700	26700	26700	26700	0
521	20231103	112700	721169450	26700	26650	26700	26650	55
522	20231103	112600	719703200	26700	26700	26700	26700	37
523	20231103	112500	718715300	26700	26700	26700	26700	9
524	20231103	112400	718475000	26650	26650	26650	26650	124
525	20231103	112300	715170400	26650	26650	26650	26650	106
526	20231103	112200	712345500	26650	26650	26650	26650	64
527	20231103	112100	710639900	26650	26700	26700	26650	270
528	20231103	112000	703443200	26700	26650	26700	26650	503
529	20231103	111900	690031850	26650	26650	26650	26650	22
530	20231103	111800	689445550	26650	26650	26650	26650	16
531	20231103	111700	689019150	26650	26650	26650	26650	21
532	20231103	111600	688459500	26650	26650	26650	26650	1
533	20231103	111500	688432850	26650	26650	26650	26600	185
534	20231103	111400	683510400	26650	26650	26650	26650	0
535	20231103	111300	683510400	26650	26650	26650	26650	18
536	20231103	111200	683030700	26650	26650	26650	26650	601
537	20231103	111100	667014050	26650	26650	26650	26650	12
538	20231103	111000	666694250	26650	26600	26650	26600	215
539	20231103	110900	660975200	26600	26600	26600	26600	9
540	20231103	110800	660735800	26600	26600	26600	26550	49
541	20231103	110700	659432450	26550	26550	26550	26550	20
542	20231103	110600	658901450	26600	26600	26600	26600	8
543	20231103	110500	658688650	26600	26600	26600	26600	53
544	20231103	110400	657278850	26600	26600	26600	26600	0
545	20231103	110300	657278850	26600	26600	26600	26600	14
546	20231103	110200	656906450	26600	26600	26600	26600	23
547	20231103	110100	656294650	26600	26600	26600	26600	0
548	20231103	110000	656294650	26600	26600	26600	26600	14
549	20231103	105900	655922250	26650	26600	26650	26600	76
550	20231103	105800	653900350	26650	26600	26650	26600	61
551	20231103	105700	652275000	26650	26650	26650	26650	82
552	20231103	105600	650089700	26700	26700	26700	26700	42
553	20231103	105500	648968300	26650	26650	26650	26650	0
554	20231103	105400	648968300	26650	26600	26650	26600	1844
555	20231103	105300	599875400	26600	26550	26600	26550	41
556	20231103	105200	598785500	26600	26600	26600	26550	49
557	20231103	105100	597483900	26600	26600	26600	26600	10
558	20231103	105000	597217900	26600	26600	26600	26600	18
559	20231103	104900	596739100	26500	26500	26500	26500	0
560	20231103	104800	596739100	26500	26500	26500	26500	34
561	20231103	104700	595838100	26500	26550	26550	26500	86
562	20231103	104600	593556750	26500	26600	26600	26500	53
563	20231103	104500	592150350	26600	26550	26600	26550	26
564	20231103	104400	591460000	26600	26600	26600	26550	44
565	20231103	104300	590290350	26600	26600	26600	26600	24
566	20231103	104200	589651950	26600	26600	26600	26600	0
567	20231103	104100	589651950	26600	26600	26600	26600	10
568	20231103	104000	589385950	26550	26550	26550	26550	152
569	20231103	103900	585350350	26550	26550	26650	26500	395
570	20231103	103800	574846850	26500	26550	26550	26450	789
571	20231103	103700	553929500	26600	26600	26600	26600	27
572	20231103	103600	553211300	26550	26600	26600	26550	40
573	20231103	103500	552148800	26600	26600	26600	26600	0
574	20231103	103400	552148800	26600	26600	26600	26600	10
575	20231103	103300	551882800	26550	26550	26550	26550	55
576	20231103	103200	550422550	26550	26550	26550	26550	0
577	20231103	103100	550422550	26550	26550	26550	26550	261
578	20231103	103000	543493000	26550	26550	26550	26550	0
579	20231103	102900	543493000	26550	26550	26550	26550	10
580	20231103	102800	543227500	26500	26550	26550	26500	507
581	20231103	102700	529772150	26600	26600	26600	26600	23
582	20231103	102600	529160350	26600	26600	26600	26600	9
583	20231103	102500	528920950	26600	26600	26600	26600	25
584	20231103	102400	528255950	26600	26600	26600	26600	10
585	20231103	102300	527989950	26600	26600	26600	26600	52
586	20231103	102200	526606750	26600	26600	26600	26600	50
587	20231103	102100	525276750	26600	26600	26600	26600	34
588	20231103	102000	524372350	26600	26550	26600	26550	149
589	20231103	101900	520409700	26500	26550	26550	26500	696
590	20231103	101800	501964500	26550	26600	26600	26550	298
591	20231103	101700	494041600	26600	26600	26600	26600	76
592	20231103	101600	492020000	26600	26600	26600	26600	120
593	20231103	101500	488828000	26650	26650	26650	26650	10
594	20231103	101400	488561500	26700	26650	26700	26650	354
595	20231103	101300	479122750	26650	26550	26650	26550	205
596	20231103	101200	473660000	26600	26550	26600	26550	316
597	20231103	101100	465262600	26550	26550	26550	26550	538
598	20231103	101000	450978700	26500	26550	26550	26500	271
599	20231103	100900	443794100	26500	26500	26500	26500	77
600	20231103	100800	441753600	26450	26450	26450	26450	54
601	20231103	100700	440325300	26400	26500	26500	26350	550
602	20231103	100600	425790300	26500	26500	26500	26500	0
603	20231103	100500	425790300	26500	26500	26500	26500	165
604	20231103	100400	421417800	26450	26350	26450	26350	214
605	20231103	100300	415760700	26400	26400	26400	26400	47
606	20231103	100200	414519900	26350	26350	26350	26350	87
607	20231103	100100	412227450	26350	26350	26350	26350	1
608	20231103	100000	412201100	26350	26400	26400	26350	95
609	20231103	095900	409697800	26350	26350	26350	26350	36
610	20231103	095800	408749200	26350	26350	26350	26350	0
611	20231103	095700	408749200	26350	26350	26350	26350	5
612	20231103	095600	408617450	26350	26350	26350	26350	20
613	20231103	095500	408090450	26350	26350	26350	26350	10
614	20231103	095400	407826950	26300	26300	26300	26300	0
615	20231103	095300	407826950	26300	26300	26300	26300	221
616	20231103	095200	402014650	26300	26300	26300	26300	2
617	20231103	095100	401962050	26300	26300	26300	26250	178
618	20231103	095000	397283850	26300	26300	26300	26300	0
619	20231103	094900	397283850	26300	26350	26350	26300	207
620	20231103	094800	391829850	26350	26350	26350	26350	1
621	20231103	094700	391803500	26350	26350	26350	26350	0
622	20231103	094600	391803500	26350	26350	26350	26350	100
623	20231103	094500	389168500	26300	26350	26400	26300	119
624	20231103	094400	386030100	26250	26300	26300	26250	154
625	20231103	094300	381987450	26250	26250	26250	26250	3
626	20231103	094200	381908700	26300	26300	26300	26300	0
627	20231103	094100	381908700	26300	26300	26300	26300	24
628	20231103	094000	381277500	26250	26250	26250	26200	734
629	20231103	093900	362014150	26250	26300	26300	26250	328
630	20231103	093800	353392450	26300	26350	26350	26300	50
631	20231103	093700	352075200	26350	26350	26350	26350	36
632	20231103	093600	351126600	26350	26350	26350	26350	55
633	20231103	093500	349677350	26350	26400	26400	26350	16
634	20231103	093400	349255250	26350	26350	26350	26350	111
635	20231103	093300	346330400	26300	26300	26350	26300	141
636	20231103	093200	342621850	26350	26350	26350	26350	58
637	20231103	093100	341093550	26300	26300	26300	26300	69
638	20231103	093000	339278850	26250	26300	26300	26250	861
639	20231103	092900	316664600	26300	26300	26300	26300	89
640	20231103	092800	314323900	26350	26350	26350	26350	122
641	20231103	092700	311109200	26350	26300	26350	26300	524
642	20231103	092600	297303400	26350	26300	26350	26300	127
643	20231103	092500	293963250	26350	26450	26450	26350	3132
644	20231103	092400	211207300	26500	26500	26500	26450	229
645	20231103	092300	205146550	26500	26500	26500	26500	98
646	20231103	092200	202549550	26550	26550	26550	26550	31
647	20231103	092100	201726500	26550	26500	26550	26500	45
648	20231103	092000	200533150	26450	26500	26500	26450	37
649	20231103	091900	199553600	26500	26500	26500	26450	260
650	20231103	091800	192666000	26450	26450	26500	26450	862
651	20231103	091700	169865350	26450	26500	26550	26450	1255
652	20231103	091600	136590800	26450	26500	26500	26450	822
653	20231103	091500	114815700	26550	26550	26550	26550	0
654	20231103	091400	114815700	26550	26600	26600	26500	239
655	20231103	091300	108468350	26550	26550	26550	26550	36
656	20231103	091200	107512550	26550	26550	26600	26550	81
657	20231103	091100	105361150	26600	26650	26650	26550	250
658	20231103	091000	98710350	26650	26600	26650	26550	44
659	20231103	090900	97540450	26600	26600	26600	26550	222
660	20231103	090800	91636750	26600	26550	26650	26550	53
661	20231103	090700	90228800	26550	26500	26550	26500	118
662	20231103	090600	87096800	26500	26500	26500	26500	119
663	20231103	090500	83943300	26500	26600	26600	26450	349
664	20231103	090400	74689800	26600	26600	26600	26500	871
665	20231103	090300	51526550	26600	26450	26600	26450	360
666	20231103	090200	41982200	26500	26550	26550	26450	485
667	20231103	090100	29131800	26550	26600	26650	26500	247
668	20231103	090000	22561700	26600	26900	26900	26450	845