KissMeData/102940/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200700	528195750	27450	27450	27450	27450	217
3	20231101	200600	528195750	27450	27450	27450	27450	0
4	20231101	200500	528195750	27450	27450	27450	27450	0
5	20231101	200400	528195750	27450	27450	27450	27450	0
6	20231101	200300	528195750	27450	27450	27450	27450	0
7	20231101	200200	528195750	27450	27450	27450	27450	0
8	20231101	200100	528195750	27450	27450	27450	27450	0
9	20231101	200000	528195750	27450	27450	27450	27450	0
10	20231101	195900	528195750	27450	27450	27450	27450	0
11	20231101	195800	528195750	27450	27450	27450	27450	0
12	20231101	195700	528195750	27450	27450	27450	27450	0
13	20231101	195600	528195750	27450	27450	27450	27450	0
14	20231101	195500	528195750	27450	27450	27450	27450	0
15	20231101	195400	528195750	27450	27450	27450	27450	0
16	20231101	195300	528195750	27450	27450	27450	27450	0
17	20231101	195200	528195750	27450	27450	27450	27450	0
18	20231101	195100	528195750	27450	27450	27450	27450	0
19	20231101	195000	528195750	27450	27450	27450	27450	0
20	20231101	194900	528195750	27450	27450	27450	27450	0
21	20231101	194800	528195750	27450	27450	27450	27450	0
22	20231101	194700	528195750	27450	27450	27450	27450	0
23	20231101	194600	528195750	27450	27450	27450	27450	0
24	20231101	194500	528195750	27450	27450	27450	27450	0
25	20231101	194400	528195750	27450	27450	27450	27450	0
26	20231101	194300	528195750	27450	27450	27450	27450	0
27	20231101	194200	528195750	27450	27450	27450	27450	0
28	20231101	194100	528195750	27450	27450	27450	27450	0
29	20231101	194000	528195750	27450	27450	27450	27450	0
30	20231101	193900	528195750	27450	27450	27450	27450	0
31	20231101	193800	528195750	27450	27450	27450	27450	0
32	20231101	193700	528195750	27450	27450	27450	27450	217
33	20231101	193600	528195750	27450	27450	27450	27450	0
34	20231101	193500	528195750	27450	27450	27450	27450	0
35	20231101	193400	528195750	27450	27450	27450	27450	0
36	20231101	193300	528195750	27450	27450	27450	27450	0
37	20231101	193200	528195750	27450	27450	27450	27450	0
38	20231101	193100	528195750	27450	27450	27450	27450	0
39	20231101	193000	528195750	27450	27450	27450	27450	0
40	20231101	192900	528195750	27450	27450	27450	27450	0
41	20231101	192800	528195750	27450	27450	27450	27450	0
42	20231101	192700	528195750	27450	27450	27450	27450	0
43	20231101	192600	528195750	27450	27450	27450	27450	0
44	20231101	192500	528195750	27450	27450	27450	27450	0
45	20231101	192400	528195750	27450	27450	27450	27450	0
46	20231101	192300	528195750	27450	27450	27450	27450	0
47	20231101	192200	528195750	27450	27450	27450	27450	0
48	20231101	192100	528195750	27450	27450	27450	27450	0
49	20231101	192000	528195750	27450	27450	27450	27450	0
50	20231101	191900	528195750	27450	27450	27450	27450	0
51	20231101	191800	528195750	27450	27450	27450	27450	0
52	20231101	191700	528195750	27450	27450	27450	27450	0
53	20231101	191600	528195750	27450	27450	27450	27450	0
54	20231101	191500	528195750	27450	27450	27450	27450	0
55	20231101	191400	528195750	27450	27450	27450	27450	0
56	20231101	191300	528195750	27450	27450	27450	27450	0
57	20231101	191200	528195750	27450	27450	27450	27450	0
58	20231101	191100	528195750	27450	27450	27450	27450	0
59	20231101	191000	528195750	27450	27450	27450	27450	0
60	20231101	190900	528195750	27450	27450	27450	27450	0
61	20231101	190800	528195750	27450	27450	27450	27450	0
62	20231101	190700	528195750	27450	27450	27450	27450	217
63	20231101	190600	528195750	27450	27450	27450	27450	0
64	20231101	190500	528195750	27450	27450	27450	27450	0
65	20231101	190400	528195750	27450	27450	27450	27450	0
66	20231101	190300	528195750	27450	27450	27450	27450	0
67	20231101	190200	528195750	27450	27450	27450	27450	0
68	20231101	190100	528195750	27450	27450	27450	27450	0
69	20231101	190000	528195750	27450	27450	27450	27450	0
70	20231101	185900	528195750	27450	27450	27450	27450	0
71	20231101	185800	528195750	27450	27450	27450	27450	0
72	20231101	185700	528195750	27450	27450	27450	27450	0
73	20231101	185600	528195750	27450	27450	27450	27450	0
74	20231101	185500	528195750	27450	27450	27450	27450	0
75	20231101	185400	528195750	27450	27450	27450	27450	0
76	20231101	185300	528195750	27450	27450	27450	27450	0
77	20231101	185200	528195750	27450	27450	27450	27450	0
78	20231101	185100	528195750	27450	27450	27450	27450	0
79	20231101	185000	528195750	27450	27450	27450	27450	0
80	20231101	184900	528195750	27450	27450	27450	27450	0
81	20231101	184800	528195750	27450	27450	27450	27450	0
82	20231101	184700	528195750	27450	27450	27450	27450	0
83	20231101	184600	528195750	27450	27450	27450	27450	0
84	20231101	184500	528195750	27450	27450	27450	27450	0
85	20231101	184400	528195750	27450	27450	27450	27450	0
86	20231101	184300	528195750	27450	27450	27450	27450	0
87	20231101	184200	528195750	27450	27450	27450	27450	0
88	20231101	184100	528195750	27450	27450	27450	27450	0
89	20231101	184000	528195750	27450	27450	27450	27450	0
90	20231101	183900	528195750	27450	27450	27450	27450	0
91	20231101	183800	528195750	27450	27450	27450	27450	0
92	20231101	183700	528195750	27450	27450	27450	27450	217
93	20231101	183600	528195750	27450	27450	27450	27450	0
94	20231101	183500	528195750	27450	27450	27450	27450	0
95	20231101	183400	528195750	27450	27450	27450	27450	0
96	20231101	183300	528195750	27450	27450	27450	27450	0
97	20231101	183200	528195750	27450	27450	27450	27450	0
98	20231101	183100	528195750	27450	27450	27450	27450	0
99	20231101	183000	528195750	27450	27450	27450	27450	0
100	20231101	182900	528195750	27450	27450	27450	27450	0
101	20231101	182800	528195750	27450	27450	27450	27450	0
102	20231101	182700	528195750	27450	27450	27450	27450	0
103	20231101	182600	528195750	27450	27450	27450	27450	0
104	20231101	182500	528195750	27450	27450	27450	27450	0
105	20231101	182400	528195750	27450	27450	27450	27450	0
106	20231101	182300	528195750	27450	27450	27450	27450	0
107	20231101	182200	528195750	27450	27450	27450	27450	0
108	20231101	182100	528195750	27450	27450	27450	27450	0
109	20231101	182000	528195750	27450	27450	27450	27450	0
110	20231101	181900	528195750	27450	27450	27450	27450	0
111	20231101	181800	528195750	27450	27450	27450	27450	0
112	20231101	181700	528195750	27450	27450	27450	27450	0
113	20231101	181600	528195750	27450	27450	27450	27450	0
114	20231101	181500	528195750	27450	27450	27450	27450	0
115	20231101	181400	528195750	27450	27450	27450	27450	0
116	20231101	181300	528195750	27450	27450	27450	27450	0
117	20231101	181200	528195750	27450	27450	27450	27450	0
118	20231101	181100	528195750	27450	27450	27450	27450	0
119	20231101	181000	528195750	27450	27450	27450	27450	0
120	20231101	180900	528195750	27450	27450	27450	27450	0
121	20231101	180800	528195750	27450	27450	27450	27450	0
122	20231101	180700	528195750	27450	27450	27450	27450	217
123	20231101	180600	528195750	27450	27450	27450	27450	0
124	20231101	180500	528195750	27450	27450	27450	27450	0
125	20231101	180400	528195750	27450	27450	27450	27450	0
126	20231101	180300	528195750	27450	27450	27450	27450	0
127	20231101	180200	528195750	27450	27450	27450	27450	0
128	20231101	180100	528195750	27450	27450	27450	27450	0
129	20231101	180000	528195750	27450	27450	27450	27450	0
130	20231101	175900	528195750	27450	27450	27450	27450	0
131	20231101	175800	528195750	27450	27450	27450	27450	0
132	20231101	175700	528195750	27450	27450	27450	27450	0
133	20231101	175600	528195750	27450	27450	27450	27450	0
134	20231101	175500	528195750	27450	27450	27450	27450	0
135	20231101	175400	528195750	27450	27450	27450	27450	0
136	20231101	175300	528195750	27450	27450	27450	27450	0
137	20231101	175200	528195750	27450	27450	27450	27450	0
138	20231101	175100	528195750	27450	27450	27450	27450	0
139	20231101	175000	528195750	27450	27450	27450	27450	0
140	20231101	174900	528195750	27450	27450	27450	27450	0
141	20231101	174800	528195750	27450	27450	27450	27450	0
142	20231101	174700	528195750	27450	27450	27450	27450	0
143	20231101	174600	528195750	27450	27450	27450	27450	0
144	20231101	174500	528195750	27450	27450	27450	27450	0
145	20231101	174400	528195750	27450	27450	27450	27450	0
146	20231101	174300	528195750	27450	27450	27450	27450	0
147	20231101	174200	528195750	27450	27450	27450	27450	0
148	20231101	174100	528195750	27450	27450	27450	27450	0
149	20231101	174000	528195750	27450	27450	27450	27450	0
150	20231101	173900	528195750	27450	27450	27450	27450	0
151	20231101	173800	528195750	27450	27450	27450	27450	0
152	20231101	173700	528195750	27450	27450	27450	27450	217
153	20231101	173600	528195750	27450	27450	27450	27450	0
154	20231101	173500	528195750	27450	27450	27450	27450	0
155	20231101	173400	528195750	27450	27450	27450	27450	0
156	20231101	173300	528195750	27450	27450	27450	27450	0
157	20231101	173200	528195750	27450	27450	27450	27450	0
158	20231101	173100	528195750	27450	27450	27450	27450	0
159	20231101	173000	528195750	27450	27450	27450	27450	0
160	20231101	172900	528195750	27450	27450	27450	27450	0
161	20231101	172800	528195750	27450	27450	27450	27450	0
162	20231101	172700	528195750	27450	27450	27450	27450	0
163	20231101	172600	528195750	27450	27450	27450	27450	0
164	20231101	172500	528195750	27450	27450	27450	27450	0
165	20231101	172400	528195750	27450	27450	27450	27450	0
166	20231101	172300	528195750	27450	27450	27450	27450	0
167	20231101	172200	528195750	27450	27450	27450	27450	0
168	20231101	172100	528195750	27450	27450	27450	27450	0
169	20231101	172000	528195750	27450	27450	27450	27450	0
170	20231101	171900	528195750	27450	27450	27450	27450	0
171	20231101	171800	528195750	27450	27450	27450	27450	0
172	20231101	171700	528195750	27450	27450	27450	27450	0
173	20231101	171600	528195750	27450	27450	27450	27450	0
174	20231101	171500	528195750	27450	27450	27450	27450	0
175	20231101	171400	528195750	27450	27450	27450	27450	0
176	20231101	171300	528195750	27450	27450	27450	27450	0
177	20231101	171200	528195750	27450	27450	27450	27450	0
178	20231101	171100	528195750	27450	27450	27450	27450	0
179	20231101	171000	528195750	27450	27450	27450	27450	0
180	20231101	170900	528195750	27450	27450	27450	27450	0
181	20231101	170800	528195750	27450	27450	27450	27450	0
182	20231101	170700	528195750	27450	27450	27450	27450	217
183	20231101	170600	528195750	27450	27450	27450	27450	0
184	20231101	170500	528195750	27450	27450	27450	27450	0
185	20231101	170400	528195750	27450	27450	27450	27450	0
186	20231101	170300	528195750	27450	27450	27450	27450	0
187	20231101	170200	528195750	27450	27450	27450	27450	0
188	20231101	170100	528195750	27450	27450	27450	27450	0
189	20231101	170000	528195750	27450	27450	27450	27450	0
190	20231101	165900	528195750	27450	27450	27450	27450	0
191	20231101	165800	528195750	27450	27450	27450	27450	0
192	20231101	165700	528195750	27450	27450	27450	27450	0
193	20231101	165600	528195750	27450	27450	27450	27450	0
194	20231101	165500	528195750	27450	27450	27450	27450	0
195	20231101	165400	528195750	27450	27450	27450	27450	0
196	20231101	165300	528195750	27450	27450	27450	27450	0
197	20231101	165200	528195750	27450	27450	27450	27450	0
198	20231101	165100	528195750	27450	27450	27450	27450	0
199	20231101	165000	528195750	27450	27450	27450	27450	0
200	20231101	164900	528195750	27450	27450	27450	27450	0
201	20231101	164800	528195750	27450	27450	27450	27450	0
202	20231101	164700	528195750	27450	27450	27450	27450	0
203	20231101	164600	528195750	27450	27450	27450	27450	0
204	20231101	164500	528195750	27450	27450	27450	27450	0
205	20231101	164400	528195750	27450	27450	27450	27450	0
206	20231101	164300	528195750	27450	27450	27450	27450	0
207	20231101	164200	528195750	27450	27450	27450	27450	0
208	20231101	164100	528195750	27450	27450	27450	27450	0
209	20231101	164000	528195750	27450	27450	27450	27450	0
210	20231101	163900	528195750	27450	27450	27450	27450	0
211	20231101	163800	528195750	27450	27450	27450	27450	0
212	20231101	163700	528195750	27450	27450	27450	27450	217
213	20231101	163600	528195750	27450	27450	27450	27450	0
214	20231101	163500	528195750	27450	27450	27450	27450	0
215	20231101	163400	528195750	27450	27450	27450	27450	0
216	20231101	163300	528195750	27450	27450	27450	27450	0
217	20231101	163200	528195750	27450	27450	27450	27450	0
218	20231101	163100	528195750	27450	27450	27450	27450	0
219	20231101	163000	528195750	27450	27450	27450	27450	0
220	20231101	162900	528195750	27450	27450	27450	27450	0
221	20231101	162800	528195750	27450	27450	27450	27450	0
222	20231101	162700	528195750	27450	27450	27450	27450	0
223	20231101	162600	528195750	27450	27450	27450	27450	0
224	20231101	162500	528195750	27450	27450	27450	27450	0
225	20231101	162400	528195750	27450	27450	27450	27450	0
226	20231101	162300	528195750	27450	27450	27450	27450	0
227	20231101	162200	528195750	27450	27450	27450	27450	0
228	20231101	162100	528195750	27450	27450	27450	27450	0
229	20231101	162000	528195750	27450	27450	27450	27450	0
230	20231101	161900	528195750	27450	27450	27450	27450	0
231	20231101	161800	528195750	27450	27450	27450	27450	0
232	20231101	161700	528195750	27450	27450	27450	27450	0
233	20231101	161600	528195750	27450	27450	27450	27450	0
234	20231101	161500	528195750	27450	27450	27450	27450	0
235	20231101	161400	528195750	27450	27450	27450	27450	0
236	20231101	161300	528195750	27450	27450	27450	27450	0
237	20231101	161200	528195750	27450	27450	27450	27450	0
238	20231101	161100	528195750	27450	27450	27450	27450	0
239	20231101	161000	528195750	27450	27450	27450	27450	0
240	20231101	160900	528195750	27450	27450	27450	27450	0
241	20231101	160800	528195750	27450	27450	27450	27450	0
242	20231101	160700	528195750	27450	27450	27450	27450	217
243	20231101	160600	528195750	27450	27450	27450	27450	0
244	20231101	160500	528195750	27450	27450	27450	27450	0
245	20231101	160400	528195750	27450	27450	27450	27450	0
246	20231101	160300	528195750	27450	27450	27450	27450	0
247	20231101	160200	528195750	27450	27450	27450	27450	0
248	20231101	160100	528195750	27450	27450	27450	27450	0
249	20231101	160000	528195750	27450	27450	27450	27450	0
250	20231101	155900	528195750	27450	27450	27450	27450	0
251	20231101	155800	528195750	27450	27450	27450	27450	0
252	20231101	155700	528195750	27450	27450	27450	27450	0
253	20231101	155600	528195750	27450	27450	27450	27450	0
254	20231101	155500	528195750	27450	27450	27450	27450	0
255	20231101	155400	528195750	27450	27450	27450	27450	0
256	20231101	155300	528195750	27450	27450	27450	27450	0
257	20231101	155200	528195750	27450	27450	27450	27450	0
258	20231101	155100	528195750	27450	27450	27450	27450	0
259	20231101	155000	528195750	27450	27450	27450	27450	0
260	20231101	154900	528195750	27450	27450	27450	27450	0
261	20231101	154800	528195750	27450	27450	27450	27450	0
262	20231101	154700	528195750	27450	27450	27450	27450	0
263	20231101	154600	528195750	27450	27450	27450	27450	0
264	20231101	154500	528195750	27450	27450	27450	27450	0
265	20231101	154400	528195750	27450	27450	27450	27450	0
266	20231101	154300	528195750	27450	27450	27450	27450	0
267	20231101	154200	528195750	27450	27450	27450	27450	0
268	20231101	154100	528195750	27450	27450	27450	27450	0
269	20231101	154000	528195750	27450	27450	27450	27450	0
270	20231101	153900	528195750	27450	27450	27450	27450	0
271	20231101	153800	528195750	27450	27450	27450	27450	0
272	20231101	153700	528195750	27450	27450	27450	27450	217
273	20231101	153600	528195750	27450	27450	27450	27450	0
274	20231101	153500	528195750	27450	27450	27450	27450	0
275	20231101	153400	528195750	27450	27450	27450	27450	0
276	20231101	153300	528195750	27450	27450	27450	27450	0
277	20231101	153200	528195750	27450	27450	27450	27450	0
278	20231101	153100	528195750	27450	27450	27450	27450	0
279	20231101	153000	528195750	27450	27450	27450	27450	217
280	20231101	152900	522239100	27550	27550	27550	27550	0
281	20231101	152800	522239100	27550	27550	27550	27550	0
282	20231101	152700	522239100	27550	27550	27550	27550	0
283	20231101	152600	522239100	27550	27550	27550	27550	0
284	20231101	152500	522239100	27550	27550	27550	27550	0
285	20231101	152400	522239100	27550	27550	27550	27550	0
286	20231101	152300	522239100	27550	27550	27550	27550	0
287	20231101	152200	522239100	27550	27550	27550	27550	0
288	20231101	152100	522239100	27550	27550	27550	27550	0
289	20231101	152000	522239100	27550	27550	27550	27550	0
290	20231101	151900	522239100	27550	27550	27550	27550	40
291	20231101	151800	521137100	27550	27550	27600	27550	69
292	20231101	151700	519235700	27600	27600	27600	27600	0
293	20231101	151600	519235700	27600	27600	27600	27600	13
294	20231101	151500	518876900	27600	27600	27600	27600	0
295	20231101	151400	518876900	27600	27600	27600	27600	13
296	20231101	151300	518518100	27600	27600	27600	27600	0
297	20231101	151200	518518100	27600	27600	27600	27600	12
298	20231101	151100	518186900	27600	27600	27600	27600	0
299	20231101	151000	518186900	27600	27600	27600	27600	15
300	20231101	150900	517772900	27600	27600	27600	27600	13
301	20231101	150800	517414100	27600	27600	27600	27600	0
302	20231101	150700	517414100	27600	27600	27600	27600	0
303	20231101	150600	517414100	27600	27600	27600	27600	14
304	20231101	150500	517027700	27600	27600	27600	27600	0
305	20231101	150400	517027700	27600	27600	27600	27600	13
306	20231101	150300	516668900	27600	27600	27600	27600	12
307	20231101	150200	516337700	27450	27450	27450	27450	0
308	20231101	150100	516337700	27450	27450	27450	27450	17
309	20231101	150000	515871050	27450	27450	27450	27450	11
310	20231101	145900	515569100	27450	27450	27450	27450	0
311	20231101	145800	515569100	27450	27450	27450	27450	0
312	20231101	145700	515569100	27450	27450	27450	27450	0
313	20231101	145600	515569100	27450	27450	27450	27450	0
314	20231101	145500	515569100	27450	27450	27450	27450	0
315	20231101	145400	515569100	27450	27450	27450	27450	0
316	20231101	145300	515569100	27450	27450	27450	27450	0
317	20231101	145200	515569100	27450	27450	27450	27450	0
318	20231101	145100	515569100	27450	27450	27450	27450	0
319	20231101	145000	515569100	27450	27450	27450	27450	330
320	20231101	144900	506510600	27550	27550	27550	27550	0
321	20231101	144800	506510600	27550	27550	27550	27550	0
322	20231101	144700	506510600	27550	27550	27550	27550	0
323	20231101	144600	506510600	27550	27550	27550	27550	26
324	20231101	144500	505794300	27550	27550	27550	27550	0
325	20231101	144400	505794300	27550	27550	27550	27550	0
326	20231101	144300	505794300	27550	27550	27550	27550	134
327	20231101	144200	502102600	27550	27550	27550	27550	16
328	20231101	144100	501661800	27550	27550	27550	27550	0
329	20231101	144000	501661800	27550	27550	27550	27550	26
330	20231101	143900	500945500	27600	27600	27600	27600	0
331	20231101	143800	500945500	27600	27600	27600	27600	209
332	20231101	143700	495177100	27600	27600	27600	27600	0
333	20231101	143600	495177100	27600	27600	27600	27600	0
334	20231101	143500	495177100	27600	27600	27600	27600	2
335	20231101	143400	495121900	27650	27650	27650	27650	0
336	20231101	143300	495121900	27650	27650	27650	27650	0
337	20231101	143200	495121900	27650	27650	27650	27650	0
338	20231101	143100	495121900	27650	27650	27650	27650	0
339	20231101	143000	495121900	27650	27650	27650	27650	0
340	20231101	142900	495121900	27650	27650	27650	27650	0
341	20231101	142800	495121900	27650	27650	27650	27650	0
342	20231101	142700	495121900	27650	27650	27650	27650	0
343	20231101	142600	495121900	27650	27550	27650	27550	6
344	20231101	142500	494956500	27600	27600	27600	27600	0
345	20231101	142400	494956500	27600	27600	27600	27600	0
346	20231101	142300	494956500	27600	27600	27600	27600	69
347	20231101	142200	493052100	27650	27650	27650	27650	12
348	20231101	142100	492720300	27700	27700	27700	27700	0
349	20231101	142000	492720300	27700	27700	27700	27700	0
350	20231101	141900	492720300	27700	27700	27700	27700	0
351	20231101	141800	492720300	27700	27700	27700	27700	11
352	20231101	141700	492415600	27650	27650	27650	27650	0
353	20231101	141600	492415600	27650	27700	27700	27650	14
354	20231101	141500	492028450	27700	27700	27700	27700	3
355	20231101	141400	491945350	27700	27700	27700	27700	0
356	20231101	141300	491945350	27700	27700	27700	27700	0
357	20231101	141200	491945350	27700	27700	27700	27700	0
358	20231101	141100	491945350	27700	27700	27700	27700	14
359	20231101	141000	491557550	27700	27700	27700	27700	0
360	20231101	140900	491557550	27700	27700	27700	27700	0
361	20231101	140800	491557550	27700	27700	27700	27700	53
362	20231101	140700	490089450	27550	27550	27550	27550	0
363	20231101	140600	490089450	27550	27700	27700	27550	17
364	20231101	140500	489619150	27700	27700	27700	27700	0
365	20231101	140400	489619150	27700	27700	27700	27700	1
366	20231101	140300	489591450	27650	27650	27650	27650	0
367	20231101	140200	489591450	27650	27650	27650	27650	0
368	20231101	140100	489591450	27650	27650	27650	27650	12
369	20231101	140000	489259650	27550	27550	27550	27550	0
370	20231101	135900	489259650	27550	27550	27550	27550	2
371	20231101	135800	489204550	27550	27550	27550	27550	0
372	20231101	135700	489204550	27550	27550	27550	27500	105
373	20231101	135600	486314500	27700	27700	27700	27700	14
374	20231101	135500	485926700	27700	27700	27700	27700	0
375	20231101	135400	485926700	27700	27700	27700	27700	26
376	20231101	135300	485206500	27700	27700	27700	27700	0
377	20231101	135200	485206500	27700	27700	27700	27700	0
378	20231101	135100	485206500	27700	27700	27700	27700	14
379	20231101	135000	484818700	27700	27700	27700	27700	0
380	20231101	134900	484818700	27700	27700	27700	27700	0
381	20231101	134800	484818700	27700	27700	27700	27700	0
382	20231101	134700	484818700	27700	27700	27700	27700	13
383	20231101	134600	484458600	27700	27700	27700	27700	0
384	20231101	134500	484458600	27700	27700	27700	27700	0
385	20231101	134400	484458600	27700	27700	27700	27700	0
386	20231101	134300	484458600	27700	27700	27700	27700	12
387	20231101	134200	484126200	27700	27700	27700	27700	0
388	20231101	134100	484126200	27700	27700	27700	27700	0
389	20231101	134000	484126200	27700	27700	27700	27700	0
390	20231101	133900	484126200	27700	27550	27700	27550	450
391	20231101	133800	471679600	27550	27550	27550	27550	13
392	20231101	133700	471321450	27550	27550	27550	27550	0
393	20231101	133600	471321450	27550	27550	27550	27550	10
394	20231101	133500	471045950	27550	27550	27550	27550	0
395	20231101	133400	471045950	27550	27550	27550	27550	0
396	20231101	133300	471045950	27550	27550	27550	27550	0
397	20231101	133200	471045950	27550	27550	27550	27550	14
398	20231101	133100	470660250	27550	27550	27550	27550	0
399	20231101	133000	470660250	27550	27550	27550	27550	0
400	20231101	132900	470660250	27550	27550	27550	27550	0
401	20231101	132800	470660250	27550	27550	27550	27550	12
402	20231101	132700	470329650	27550	27550	27550	27550	0
403	20231101	132600	470329650	27550	27550	27550	27550	0
404	20231101	132500	470329650	27550	27550	27550	27550	0
405	20231101	132400	470329650	27550	27550	27550	27550	0
406	20231101	132300	470329650	27550	27550	27550	27550	13
407	20231101	132200	469971500	27450	27450	27450	27450	1
408	20231101	132100	469944050	27500	27500	27500	27500	0
409	20231101	132000	469944050	27500	27500	27500	27500	0
410	20231101	131900	469944050	27500	27500	27500	27500	11
411	20231101	131800	469641550	27500	27500	27500	27500	0
412	20231101	131700	469641550	27500	27500	27500	27500	0
413	20231101	131600	469641550	27500	27500	27500	27500	0
414	20231101	131500	469641550	27500	27500	27500	27500	0
415	20231101	131400	469641550	27500	27500	27500	27500	0
416	20231101	131300	469641550	27500	27500	27500	27500	0
417	20231101	131200	469641550	27500	27500	27500	27500	1
418	20231101	131100	469614050	27500	27500	27500	27500	1
419	20231101	131000	469586550	27500	27500	27500	27500	0
420	20231101	130900	469586550	27500	27500	27500	27500	0
421	20231101	130800	469586550	27500	27500	27500	27500	1
422	20231101	130700	469559050	27450	27450	27450	27450	49
423	20231101	130600	468214000	27450	27450	27450	27450	10
424	20231101	130500	467939500	27450	27450	27450	27450	44
425	20231101	130400	466731700	27500	27500	27500	27500	0
426	20231101	130300	466731700	27500	27500	27500	27500	0
427	20231101	130200	466731700	27500	27500	27500	27500	0
428	20231101	130100	466731700	27500	27500	27500	27500	45
429	20231101	130000	465494200	27500	27500	27500	27500	1
430	20231101	125900	465466700	27550	27550	27550	27550	10
431	20231101	125800	465191200	27500	27500	27500	27500	0
432	20231101	125700	465191200	27500	27500	27500	27500	12
433	20231101	125600	464861200	27550	27550	27550	27550	1
434	20231101	125500	464833650	27600	27600	27600	27600	0
435	20231101	125400	464833650	27600	27600	27600	27600	12
436	20231101	125300	464502450	27600	27600	27600	27600	0
437	20231101	125200	464502450	27600	27600	27600	27600	0
438	20231101	125100	464502450	27600	27600	27600	27600	0
439	20231101	125000	464502450	27600	27600	27600	27600	0
440	20231101	124900	464502450	27600	27600	27600	27600	14
441	20231101	124800	464116050	27600	27600	27600	27600	0
442	20231101	124700	464116050	27600	27600	27600	27600	0
443	20231101	124600	464116050	27600	27600	27600	27600	0
444	20231101	124500	464116050	27600	27600	27600	27600	44
445	20231101	124400	462901650	27600	27600	27600	27600	17
446	20231101	124300	462432450	27650	27650	27650	27650	0
447	20231101	124200	462432450	27650	27650	27650	27650	0
448	20231101	124100	462432450	27650	27650	27650	27650	0
449	20231101	124000	462432450	27650	27650	27650	27650	0
450	20231101	123900	462432450	27650	27650	27650	27650	14
451	20231101	123800	462045350	27650	27650	27650	27650	0
452	20231101	123700	462045350	27650	27650	27650	27650	1
453	20231101	123600	462017700	27550	27550	27550	27550	0
454	20231101	123500	462017700	27550	27550	27550	27550	0
455	20231101	123400	462017700	27550	27550	27550	27550	5
456	20231101	123300	461879950	27650	27650	27650	27600	11
457	20231101	123200	461576250	27600	27600	27600	27600	30
458	20231101	123100	460748250	27600	27600	27600	27600	11
459	20231101	123000	460444650	27500	27500	27500	27500	0
460	20231101	122900	460444650	27500	27500	27500	27500	0
461	20231101	122800	460444650	27500	27500	27500	27500	0
462	20231101	122700	460444650	27500	27500	27500	27500	0
463	20231101	122600	460444650	27500	27500	27500	27500	0
464	20231101	122500	460444650	27500	27500	27500	27500	0
465	20231101	122400	460444650	27500	27500	27500	27500	5
466	20231101	122300	460307150	27500	27500	27500	27500	5
467	20231101	122200	460169650	27500	27500	27500	27500	0
468	20231101	122100	460169650	27500	27500	27500	27500	39
469	20231101	122000	459097150	27450	27450	27450	27450	0
470	20231101	121900	459097150	27450	27450	27450	27450	0
471	20231101	121800	459097150	27450	27450	27450	27450	0
472	20231101	121700	459097150	27450	27450	27450	27450	0
473	20231101	121600	459097150	27450	27450	27450	27450	0
474	20231101	121500	459097150	27450	27450	27450	27450	26
475	20231101	121400	458383450	27450	27450	27450	27450	0
476	20231101	121300	458383450	27450	27450	27450	27450	0
477	20231101	121200	458383450	27450	27450	27450	27450	0
478	20231101	121100	458383450	27450	27450	27450	27450	0
479	20231101	121000	458383450	27450	27450	27450	27450	0
480	20231101	120900	458383450	27450	27450	27450	27450	0
481	20231101	120800	458383450	27450	27450	27450	27450	0
482	20231101	120700	458383450	27450	27450	27450	27450	0
483	20231101	120600	458383450	27450	27450	27450	27450	0
484	20231101	120500	458383450	27450	27500	27500	27450	296
485	20231101	120400	450245300	27700	27700	27700	27700	0
486	20231101	120300	450245300	27700	27700	27700	27700	0
487	20231101	120200	450245300	27700	27700	27700	27700	192
488	20231101	120100	444926900	27700	27700	27700	27700	0
489	20231101	120000	444926900	27700	27700	27700	27700	0
490	20231101	115900	444926900	27700	27700	27700	27700	1
491	20231101	115800	444899200	27700	27700	27700	27700	0
492	20231101	115700	444899200	27700	27500	27700	27500	34
493	20231101	115600	443961450	27650	27650	27650	27650	1
494	20231101	115500	443933800	27650	27650	27650	27650	0
495	20231101	115400	443933800	27650	27650	27650	27650	0
496	20231101	115300	443933800	27650	27650	27650	27650	0
497	20231101	115200	443933800	27650	27650	27650	27650	1
498	20231101	115100	443906150	27500	27500	27500	27500	0
499	20231101	115000	443906150	27500	27500	27500	27500	5
500	20231101	114900	443768650	27700	27700	27700	27700	0
501	20231101	114800	443768650	27700	27700	27700	27700	0
502	20231101	114700	443768650	27700	27700	27700	27700	0
503	20231101	114600	443768650	27700	27700	27700	27700	0
504	20231101	114500	443768650	27700	27700	27700	27700	0
505	20231101	114400	443768650	27700	27700	27700	27700	2
506	20231101	114300	443713250	27700	27700	27700	27700	0
507	20231101	114200	443713250	27700	27700	27700	27700	0
508	20231101	114100	443713250	27700	27700	27700	27700	0
509	20231101	114000	443713250	27700	27700	27700	27700	0
510	20231101	113900	443713250	27700	27700	27700	27700	0
511	20231101	113800	443713250	27700	27700	27700	27700	0
512	20231101	113700	443713250	27700	27700	27700	27700	0
513	20231101	113600	443713250	27700	27500	27700	27500	6
514	20231101	113500	443548050	27500	27500	27500	27500	0
515	20231101	113400	443548050	27500	27600	27600	27500	402
516	20231101	113300	432489250	27500	27600	27600	27500	1006
517	20231101	113200	404813700	27700	27700	27700	27700	102
518	20231101	113100	401988300	27700	27700	27700	27700	25
519	20231101	113000	401295800	27700	27700	27700	27700	0
520	20231101	112900	401295800	27700	27700	27700	27700	14
521	20231101	112800	400908000	27700	27700	27700	27700	0
522	20231101	112700	400908000	27700	27700	27700	27700	0
523	20231101	112600	400908000	27700	27700	27700	27700	0
524	20231101	112500	400908000	27700	27600	27700	27600	22
525	20231101	112400	400299600	27600	27600	27600	27600	0
526	20231101	112300	400299600	27600	27600	27600	27600	5
527	20231101	112200	400161600	27700	27700	27700	27700	0
528	20231101	112100	400161600	27700	27700	27700	27700	14
529	20231101	112000	399773800	27700	27700	27700	27700	0
530	20231101	111900	399773800	27700	27700	27700	27700	0
531	20231101	111800	399773800	27700	27700	27700	27700	0
532	20231101	111700	399773800	27700	27700	27700	27700	14
533	20231101	111600	399386000	27700	27700	27700	27700	0
534	20231101	111500	399386000	27700	27700	27700	27700	0
535	20231101	111400	399386000	27700	27700	27700	27700	0
536	20231101	111300	399386000	27700	27700	27700	27700	14
537	20231101	111200	398998200	27600	27600	27600	27600	1
538	20231101	111100	398970600	27600	27600	27600	27600	0
539	20231101	111000	398970600	27600	27600	27600	27600	0
540	20231101	110900	398970600	27600	27600	27600	27600	2
541	20231101	110800	398915400	27600	27600	27600	27600	0
542	20231101	110700	398915400	27600	27600	27600	27600	28
543	20231101	110600	398142600	27550	27550	27550	27550	0
544	20231101	110500	398142600	27550	27550	27550	27550	44
545	20231101	110400	396930400	27600	27600	27600	27600	0
546	20231101	110300	396930400	27600	27600	27600	27600	0
547	20231101	110200	396930400	27600	27600	27600	27600	0
548	20231101	110100	396930400	27600	27600	27600	27600	0
549	20231101	110000	396930400	27600	27600	27600	27600	13
550	20231101	105900	396571600	27550	27550	27550	27550	18
551	20231101	105800	396075700	27500	27500	27500	27500	222
552	20231101	105700	389970700	27500	27500	27500	27500	0
553	20231101	105600	389970700	27500	27850	27850	27500	250
554	20231101	105500	383069300	27850	27850	27850	27850	0
555	20231101	105400	383069300	27850	27850	27850	27850	14
556	20231101	105300	382679400	27850	27850	27850	27850	1
557	20231101	105200	382651550	27900	27900	27900	27900	0
558	20231101	105100	382651550	27900	27850	27900	27850	112
559	20231101	105000	379531700	27850	27850	27850	27850	40
560	20231101	104900	378417700	27850	27850	27850	27850	52
561	20231101	104800	376969500	27850	27850	27850	27850	95
562	20231101	104700	374323750	27850	27700	27850	27700	732
563	20231101	104600	354023350	27650	27500	27650	27500	60
564	20231101	104500	352364500	27650	27650	27650	27650	0
565	20231101	104400	352364500	27650	27650	27650	27650	48
566	20231101	104300	351037300	27650	27650	27650	27650	0
567	20231101	104200	351037300	27650	27650	27650	27650	108
568	20231101	104100	348051100	27650	27650	27650	27650	12
569	20231101	104000	347719300	27650	27550	27650	27550	203
570	20231101	103900	342116850	27600	27600	27600	27600	0
571	20231101	103800	342116850	27600	27600	27600	27600	12
572	20231101	103700	341785650	27600	27600	27600	27600	2
573	20231101	103600	341730450	27600	27550	27600	27450	72
574	20231101	103500	339743900	27550	27500	27550	27500	93
575	20231101	103400	337183900	27500	27500	27500	27500	0
576	20231101	103300	337183900	27500	27500	27500	27500	0
577	20231101	103200	337183900	27500	27500	27500	27500	9
578	20231101	103100	336936400	27500	27500	27500	27500	60
579	20231101	103000	335286400	27500	27500	27500	27500	0
580	20231101	102900	335286400	27500	27500	27500	27500	1
581	20231101	102800	335258900	27500	27500	27500	27500	10
582	20231101	102700	334983900	27500	27500	27500	27500	0
583	20231101	102600	334983900	27500	27500	27500	27500	0
584	20231101	102500	334983900	27500	27500	27500	27500	0
585	20231101	102400	334983900	27500	27500	27500	27500	1
586	20231101	102300	334956400	27450	27450	27450	27450	16
587	20231101	102200	334517200	27450	27450	27450	27450	0
588	20231101	102100	334517200	27450	27450	27450	27450	0
589	20231101	102000	334517200	27450	27450	27450	27450	0
590	20231101	101900	334517200	27450	27450	27450	27450	0
591	20231101	101800	334517200	27450	27550	27550	27450	16
592	20231101	101700	334077900	27450	27450	27450	27450	6
593	20231101	101600	333913200	27450	27450	27450	27450	6
594	20231101	101500	333748500	27550	27500	27550	27500	300
595	20231101	101400	325484000	27500	27500	27500	27500	67
596	20231101	101300	323641500	27550	27550	27550	27550	0
597	20231101	101200	323641500	27550	27550	27550	27550	0
598	20231101	101100	323641500	27550	27550	27550	27550	0
599	20231101	101000	323641500	27550	27550	27550	27550	0
600	20231101	100900	323641500	27550	27550	27550	27550	0
601	20231101	100800	323641500	27550	27550	27550	27550	0
602	20231101	100700	323641500	27550	27550	27550	27550	40
603	20231101	100600	322539500	27550	27550	27550	27550	0
604	20231101	100500	322539500	27550	27550	27550	27550	0
605	20231101	100400	322539500	27550	27550	27550	27550	0
606	20231101	100300	322539500	27550	27500	27550	27500	123
607	20231101	100200	319153600	27500	27500	27500	27500	0
608	20231101	100100	319153600	27500	27500	27500	27500	0
609	20231101	100000	319153600	27500	27500	27500	27500	1
610	20231101	095900	319126100	27400	27400	27400	27400	1
611	20231101	095800	319098700	27400	27400	27400	27400	0
612	20231101	095700	319098700	27400	27400	27400	27400	0
613	20231101	095600	319098700	27400	27400	27400	27400	11
614	20231101	095500	318797300	27400	27400	27400	27400	0
615	20231101	095400	318797300	27400	27400	27400	27400	2
616	20231101	095300	318742500	27500	27500	27500	27500	0
617	20231101	095200	318742500	27500	27450	27500	27450	6
618	20231101	095100	318577750	27450	27350	27450	27350	176
619	20231101	095000	313752800	27350	27350	27350	27350	2
620	20231101	094900	313698100	27350	27350	27350	27350	0
621	20231101	094800	313698100	27350	27350	27350	27350	0
622	20231101	094700	313698100	27350	27350	27350	27350	11
623	20231101	094600	313397250	27450	27450	27450	27450	0
624	20231101	094500	313397250	27450	27450	27450	27450	0
625	20231101	094400	313397250	27450	27450	27450	27450	3
626	20231101	094300	313314900	27500	27450	27500	27450	3
627	20231101	094200	313232450	27300	27600	27650	27300	1153
628	20231101	094100	281686950	27700	27700	27700	27700	0
629	20231101	094000	281686950	27700	27700	27700	27700	0
630	20231101	093900	281686950	27700	27700	27700	27700	0
631	20231101	093800	281686950	27700	27700	27700	27700	1
632	20231101	093700	281659250	27500	27550	27550	27500	184
633	20231101	093600	276594800	27650	27750	27750	27650	304
634	20231101	093500	268186450	27750	27750	27750	27750	0
635	20231101	093400	268186450	27750	27750	27750	27750	1
636	20231101	093300	268158700	27750	27750	27750	27750	4
637	20231101	093200	268047700	27800	27800	27800	27800	0
638	20231101	093100	268047700	27800	27800	27800	27800	1
639	20231101	093000	268019900	27800	27800	27850	27800	4
640	20231101	092900	267908650	27800	27850	27850	27800	65
641	20231101	092800	266098550	27800	27600	27800	27600	1411
642	20231101	092700	226995500	27550	27550	27550	27500	110
643	20231101	092600	223968000	27600	27500	27600	27500	28
644	20231101	092500	223196200	27600	27600	27600	27600	11
645	20231101	092400	222892600	27650	27650	27650	27650	0
646	20231101	092300	222892600	27650	27650	27650	27650	0
647	20231101	092200	222892600	27650	27650	27650	27650	1
648	20231101	092100	222864950	27500	27500	27500	27500	0
649	20231101	092000	222864950	27500	27500	27500	27500	272
650	20231101	091900	215384950	27500	27500	27500	27500	180
651	20231101	091800	210434950	27500	27600	27600	27500	578
652	20231101	091700	194521950	27500	27450	27500	27450	1116
653	20231101	091600	163835500	27600	27600	27600	27600	11
654	20231101	091500	163531900	27650	27650	27650	27650	1
655	20231101	091400	163504250	27350	27450	27450	27350	246
656	20231101	091300	156769650	27450	27300	27450	27300	141
657	20231101	091200	152905200	27450	27450	27450	27350	150
658	20231101	091100	148797800	27450	27450	27450	27450	1
659	20231101	091000	148770350	27650	27650	27650	27650	0
660	20231101	090900	148770350	27650	27700	27700	27650	3
661	20231101	090800	148687350	27550	27550	27550	27550	2
662	20231101	090700	148632250	27550	27700	27700	27550	204
663	20231101	090600	142983800	27700	27600	27700	27450	1427
664	20231101	090500	103635450	27550	27400	27550	27400	744
665	20231101	090400	83193850	27400	27300	27450	27250	1380
666	20231101	090300	45458850	27500	27400	27500	27400	403
667	20231101	090200	34416450	27500	27300	27500	27300	254
668	20231101	090100	27467500	27300	27600	27600	27300	194
669	20231101	090000	22168050	27600	27700	27850	27500	802