KissMeData/054930/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193500	1541291050	35950	35950	35950	35950	963
3	20231102	193400	1541291050	35950	35950	35950	35950	0
4	20231102	193300	1541291050	35950	35950	35950	35950	0
5	20231102	193200	1541291050	35950	35950	35950	35950	0
6	20231102	193100	1541291050	35950	35950	35950	35950	0
7	20231102	193000	1541291050	35950	35950	35950	35950	0
8	20231102	192900	1541291050	35950	35950	35950	35950	0
9	20231102	192800	1541291050	35950	35950	35950	35950	0
10	20231102	192700	1541291050	35950	35950	35950	35950	0
11	20231102	192600	1541291050	35950	35950	35950	35950	0
12	20231102	192500	1541291050	35950	35950	35950	35950	0
13	20231102	192400	1541291050	35950	35950	35950	35950	0
14	20231102	192300	1541291050	35950	35950	35950	35950	0
15	20231102	192200	1541291050	35950	35950	35950	35950	0
16	20231102	192100	1541291050	35950	35950	35950	35950	0
17	20231102	192000	1541291050	35950	35950	35950	35950	0
18	20231102	191900	1541291050	35950	35950	35950	35950	0
19	20231102	191800	1541291050	35950	35950	35950	35950	0
20	20231102	191700	1541291050	35950	35950	35950	35950	0
21	20231102	191600	1541291050	35950	35950	35950	35950	0
22	20231102	191500	1541291050	35950	35950	35950	35950	0
23	20231102	191400	1541291050	35950	35950	35950	35950	0
24	20231102	191300	1541291050	35950	35950	35950	35950	0
25	20231102	191200	1541291050	35950	35950	35950	35950	0
26	20231102	191100	1541291050	35950	35950	35950	35950	0
27	20231102	191000	1541291050	35950	35950	35950	35950	0
28	20231102	190900	1541291050	35950	35950	35950	35950	0
29	20231102	190800	1541291050	35950	35950	35950	35950	0
30	20231102	190700	1541291050	35950	35950	35950	35950	0
31	20231102	190600	1541291050	35950	35950	35950	35950	0
32	20231102	190500	1541291050	35950	35950	35950	35950	963
33	20231102	190400	1541291050	35950	35950	35950	35950	0
34	20231102	190300	1541291050	35950	35950	35950	35950	0
35	20231102	190200	1541291050	35950	35950	35950	35950	0
36	20231102	190100	1541291050	35950	35950	35950	35950	0
37	20231102	190000	1541291050	35950	35950	35950	35950	0
38	20231102	185900	1541291050	35950	35950	35950	35950	0
39	20231102	185800	1541291050	35950	35950	35950	35950	0
40	20231102	185700	1541291050	35950	35950	35950	35950	0
41	20231102	185600	1541291050	35950	35950	35950	35950	0
42	20231102	185500	1541291050	35950	35950	35950	35950	0
43	20231102	185400	1541291050	35950	35950	35950	35950	0
44	20231102	185300	1541291050	35950	35950	35950	35950	0
45	20231102	185200	1541291050	35950	35950	35950	35950	0
46	20231102	185100	1541291050	35950	35950	35950	35950	0
47	20231102	185000	1541291050	35950	35950	35950	35950	0
48	20231102	184900	1541291050	35950	35950	35950	35950	0
49	20231102	184800	1541291050	35950	35950	35950	35950	0
50	20231102	184700	1541291050	35950	35950	35950	35950	0
51	20231102	184600	1541291050	35950	35950	35950	35950	0
52	20231102	184500	1541291050	35950	35950	35950	35950	0
53	20231102	184400	1541291050	35950	35950	35950	35950	0
54	20231102	184300	1541291050	35950	35950	35950	35950	0
55	20231102	184200	1541291050	35950	35950	35950	35950	0
56	20231102	184100	1541291050	35950	35950	35950	35950	0
57	20231102	184000	1541291050	35950	35950	35950	35950	0
58	20231102	183900	1541291050	35950	35950	35950	35950	0
59	20231102	183800	1541291050	35950	35950	35950	35950	0
60	20231102	183700	1541291050	35950	35950	35950	35950	0
61	20231102	183600	1541291050	35950	35950	35950	35950	0
62	20231102	183500	1541291050	35950	35950	35950	35950	963
63	20231102	183400	1541291050	35950	35950	35950	35950	0
64	20231102	183300	1541291050	35950	35950	35950	35950	0
65	20231102	183200	1541291050	35950	35950	35950	35950	0
66	20231102	183100	1541291050	35950	35950	35950	35950	0
67	20231102	183000	1541291050	35950	35950	35950	35950	0
68	20231102	182900	1541291050	35950	35950	35950	35950	0
69	20231102	182800	1541291050	35950	35950	35950	35950	0
70	20231102	182700	1541291050	35950	35950	35950	35950	0
71	20231102	182600	1541291050	35950	35950	35950	35950	0
72	20231102	182500	1541291050	35950	35950	35950	35950	0
73	20231102	182400	1541291050	35950	35950	35950	35950	0
74	20231102	182300	1541291050	35950	35950	35950	35950	0
75	20231102	182200	1541291050	35950	35950	35950	35950	0
76	20231102	182100	1541291050	35950	35950	35950	35950	0
77	20231102	182000	1541291050	35950	35950	35950	35950	0
78	20231102	181900	1541291050	35950	35950	35950	35950	0
79	20231102	181800	1541291050	35950	35950	35950	35950	0
80	20231102	181700	1541291050	35950	35950	35950	35950	0
81	20231102	181600	1541291050	35950	35950	35950	35950	0
82	20231102	181500	1541291050	35950	35950	35950	35950	0
83	20231102	181400	1541291050	35950	35950	35950	35950	0
84	20231102	181300	1541291050	35950	35950	35950	35950	0
85	20231102	181200	1541291050	35950	35950	35950	35950	0
86	20231102	181100	1541291050	35950	35950	35950	35950	0
87	20231102	181000	1541291050	35950	35950	35950	35950	0
88	20231102	180900	1541291050	35950	35950	35950	35950	0
89	20231102	180800	1541291050	35950	35950	35950	35950	0
90	20231102	180700	1541291050	35950	35950	35950	35950	0
91	20231102	180600	1541291050	35950	35950	35950	35950	0
92	20231102	180500	1541291050	35950	35950	35950	35950	963
93	20231102	180400	1541291050	35950	35950	35950	35950	0
94	20231102	180300	1541291050	35950	35950	35950	35950	0
95	20231102	180200	1541291050	35950	35950	35950	35950	0
96	20231102	180100	1541291050	35950	35950	35950	35950	0
97	20231102	180000	1541291050	35950	35950	35950	35950	0
98	20231102	175900	1541291050	35950	35950	35950	35950	0
99	20231102	175800	1541291050	35950	35950	35950	35950	0
100	20231102	175700	1541291050	35950	35950	35950	35950	0
101	20231102	175600	1541291050	35950	35950	35950	35950	0
102	20231102	175500	1541291050	35950	35950	35950	35950	0
103	20231102	175400	1541291050	35950	35950	35950	35950	0
104	20231102	175300	1541291050	35950	35950	35950	35950	0
105	20231102	175200	1541291050	35950	35950	35950	35950	0
106	20231102	175100	1541291050	35950	35950	35950	35950	0
107	20231102	175000	1541291050	35950	35950	35950	35950	0
108	20231102	174900	1541291050	35950	35950	35950	35950	0
109	20231102	174800	1541291050	35950	35950	35950	35950	0
110	20231102	174700	1541291050	35950	35950	35950	35950	0
111	20231102	174600	1541291050	35950	35950	35950	35950	0
112	20231102	174500	1541291050	35950	35950	35950	35950	0
113	20231102	174400	1541291050	35950	35950	35950	35950	0
114	20231102	174300	1541291050	35950	35950	35950	35950	0
115	20231102	174200	1541291050	35950	35950	35950	35950	0
116	20231102	174100	1541291050	35950	35950	35950	35950	0
117	20231102	174000	1541291050	35950	35950	35950	35950	0
118	20231102	173900	1541291050	35950	35950	35950	35950	0
119	20231102	173800	1541291050	35950	35950	35950	35950	0
120	20231102	173700	1541291050	35950	35950	35950	35950	0
121	20231102	173600	1541291050	35950	35950	35950	35950	0
122	20231102	173500	1541291050	35950	35950	35950	35950	963
123	20231102	173400	1541291050	35950	35950	35950	35950	0
124	20231102	173300	1541291050	35950	35950	35950	35950	0
125	20231102	173200	1541291050	35950	35950	35950	35950	0
126	20231102	173100	1541291050	35950	35950	35950	35950	0
127	20231102	173000	1541291050	35950	35950	35950	35950	0
128	20231102	172900	1541291050	35950	35950	35950	35950	0
129	20231102	172800	1541291050	35950	35950	35950	35950	0
130	20231102	172700	1541291050	35950	35950	35950	35950	0
131	20231102	172600	1541291050	35950	35950	35950	35950	0
132	20231102	172500	1541291050	35950	35950	35950	35950	0
133	20231102	172400	1541291050	35950	35950	35950	35950	0
134	20231102	172300	1541291050	35950	35950	35950	35950	0
135	20231102	172200	1541291050	35950	35950	35950	35950	0
136	20231102	172100	1541291050	35950	35950	35950	35950	0
137	20231102	172000	1541291050	35950	35950	35950	35950	0
138	20231102	171900	1541291050	35950	35950	35950	35950	0
139	20231102	171800	1541291050	35950	35950	35950	35950	0
140	20231102	171700	1541291050	35950	35950	35950	35950	0
141	20231102	171600	1541291050	35950	35950	35950	35950	0
142	20231102	171500	1541291050	35950	35950	35950	35950	0
143	20231102	171400	1541291050	35950	35950	35950	35950	0
144	20231102	171300	1541291050	35950	35950	35950	35950	0
145	20231102	171200	1541291050	35950	35950	35950	35950	0
146	20231102	171100	1541291050	35950	35950	35950	35950	0
147	20231102	171000	1541291050	35950	35950	35950	35950	0
148	20231102	170900	1541291050	35950	35950	35950	35950	0
149	20231102	170800	1541291050	35950	35950	35950	35950	0
150	20231102	170700	1541291050	35950	35950	35950	35950	0
151	20231102	170600	1541291050	35950	35950	35950	35950	0
152	20231102	170500	1541291050	35950	35950	35950	35950	963
153	20231102	170400	1541291050	35950	35950	35950	35950	0
154	20231102	170300	1541291050	35950	35950	35950	35950	0
155	20231102	170200	1541291050	35950	35950	35950	35950	0
156	20231102	170100	1541291050	35950	35950	35950	35950	0
157	20231102	170000	1541291050	35950	35950	35950	35950	0
158	20231102	165900	1541291050	35950	35950	35950	35950	0
159	20231102	165800	1541291050	35950	35950	35950	35950	0
160	20231102	165700	1541291050	35950	35950	35950	35950	0
161	20231102	165600	1541291050	35950	35950	35950	35950	0
162	20231102	165500	1541291050	35950	35950	35950	35950	0
163	20231102	165400	1541291050	35950	35950	35950	35950	0
164	20231102	165300	1541291050	35950	35950	35950	35950	0
165	20231102	165200	1541291050	35950	35950	35950	35950	0
166	20231102	165100	1541291050	35950	35950	35950	35950	0
167	20231102	165000	1541291050	35950	35950	35950	35950	0
168	20231102	164900	1541291050	35950	35950	35950	35950	0
169	20231102	164800	1541291050	35950	35950	35950	35950	0
170	20231102	164700	1541291050	35950	35950	35950	35950	0
171	20231102	164600	1541291050	35950	35950	35950	35950	0
172	20231102	164500	1541291050	35950	35950	35950	35950	0
173	20231102	164400	1541291050	35950	35950	35950	35950	0
174	20231102	164300	1541291050	35950	35950	35950	35950	0
175	20231102	164200	1541291050	35950	35950	35950	35950	0
176	20231102	164100	1541291050	35950	35950	35950	35950	0
177	20231102	164000	1541291050	35950	35950	35950	35950	0
178	20231102	163900	1541291050	35950	35950	35950	35950	0
179	20231102	163800	1541291050	35950	35950	35950	35950	0
180	20231102	163700	1541291050	35950	35950	35950	35950	0
181	20231102	163600	1541291050	35950	35950	35950	35950	0
182	20231102	163500	1541291050	35950	35950	35950	35950	963
183	20231102	163400	1541291050	35950	35950	35950	35950	0
184	20231102	163300	1541291050	35950	35950	35950	35950	0
185	20231102	163200	1541291050	35950	35950	35950	35950	0
186	20231102	163100	1541291050	35950	35950	35950	35950	0
187	20231102	163000	1541291050	35950	35950	35950	35950	0
188	20231102	162900	1541291050	35950	35950	35950	35950	0
189	20231102	162800	1541291050	35950	35950	35950	35950	0
190	20231102	162700	1541291050	35950	35950	35950	35950	0
191	20231102	162600	1541291050	35950	35950	35950	35950	0
192	20231102	162500	1541291050	35950	35950	35950	35950	0
193	20231102	162400	1541291050	35950	35950	35950	35950	0
194	20231102	162300	1541291050	35950	35950	35950	35950	0
195	20231102	162200	1541291050	35950	35950	35950	35950	0
196	20231102	162100	1541291050	35950	35950	35950	35950	0
197	20231102	162000	1541291050	35950	35950	35950	35950	0
198	20231102	161900	1541291050	35950	35950	35950	35950	0
199	20231102	161800	1541291050	35950	35950	35950	35950	0
200	20231102	161700	1541291050	35950	35950	35950	35950	0
201	20231102	161600	1541291050	35950	35950	35950	35950	0
202	20231102	161500	1541291050	35950	35950	35950	35950	0
203	20231102	161400	1541291050	35950	35950	35950	35950	0
204	20231102	161300	1541291050	35950	35950	35950	35950	0
205	20231102	161200	1541291050	35950	35950	35950	35950	0
206	20231102	161100	1541291050	35950	35950	35950	35950	0
207	20231102	161000	1541291050	35950	35950	35950	35950	0
208	20231102	160900	1541291050	35950	35950	35950	35950	0
209	20231102	160800	1541291050	35950	35950	35950	35950	0
210	20231102	160700	1541291050	35950	35950	35950	35950	0
211	20231102	160600	1541291050	35950	35950	35950	35950	0
212	20231102	160500	1541291050	35950	35950	35950	35950	963
213	20231102	160400	1541291050	35950	35950	35950	35950	0
214	20231102	160300	1541291050	35950	35950	35950	35950	0
215	20231102	160200	1541291050	35950	35950	35950	35950	0
216	20231102	160100	1541291050	35950	35950	35950	35950	0
217	20231102	160000	1541291050	35950	35950	35950	35950	0
218	20231102	155900	1541291050	35950	35950	35950	35950	0
219	20231102	155800	1541291050	35950	35950	35950	35950	0
220	20231102	155700	1541291050	35950	35950	35950	35950	0
221	20231102	155600	1541291050	35950	35950	35950	35950	0
222	20231102	155500	1541291050	35950	35950	35950	35950	0
223	20231102	155400	1541291050	35950	35950	35950	35950	0
224	20231102	155300	1541291050	35950	35950	35950	35950	0
225	20231102	155200	1541291050	35950	35950	35950	35950	0
226	20231102	155100	1541291050	35950	35950	35950	35950	0
227	20231102	155000	1541291050	35950	35950	35950	35950	0
228	20231102	154900	1541291050	35950	35950	35950	35950	0
229	20231102	154800	1541291050	35950	35950	35950	35950	0
230	20231102	154700	1541291050	35950	35950	35950	35950	0
231	20231102	154600	1541291050	35950	35950	35950	35950	0
232	20231102	154500	1541291050	35950	35950	35950	35950	0
233	20231102	154400	1541291050	35950	35950	35950	35950	0
234	20231102	154300	1541291050	35950	35950	35950	35950	0
235	20231102	154200	1541291050	35950	35950	35950	35950	0
236	20231102	154100	1541291050	35950	35950	35950	35950	0
237	20231102	154000	1541291050	35950	35950	35950	35950	0
238	20231102	153900	1541291050	35950	35950	35950	35950	0
239	20231102	153800	1541291050	35950	35950	35950	35950	0
240	20231102	153700	1541291050	35950	35950	35950	35950	0
241	20231102	153600	1541291050	35950	35950	35950	35950	0
242	20231102	153500	1541291050	35950	35950	35950	35950	963
243	20231102	153400	1541291050	35950	35950	35950	35950	0
244	20231102	153300	1541291050	35950	35950	35950	35950	0
245	20231102	153200	1541291050	35950	35950	35950	35950	0
246	20231102	153100	1541291050	35950	35950	35950	35950	0
247	20231102	153000	1541291050	35950	35950	35950	35950	963
248	20231102	152900	1506671200	35700	35700	35700	35700	0
249	20231102	152800	1506671200	35700	35700	35700	35700	0
250	20231102	152700	1506671200	35700	35700	35700	35700	0
251	20231102	152600	1506671200	35700	35700	35700	35700	0
252	20231102	152500	1506671200	35700	35700	35700	35700	0
253	20231102	152400	1506671200	35700	35700	35700	35700	0
254	20231102	152300	1506671200	35700	35700	35700	35700	0
255	20231102	152200	1506671200	35700	35700	35700	35700	0
256	20231102	152100	1506671200	35700	35700	35700	35700	0
257	20231102	152000	1506671200	35700	35700	35700	35700	0
258	20231102	151900	1506671200	35700	35700	35850	35700	41
259	20231102	151800	1505207050	35700	35700	35700	35700	11
260	20231102	151700	1504814350	35750	35800	35800	35750	641
261	20231102	151600	1481884450	35800	35850	35850	35800	157
262	20231102	151500	1476263600	35850	35850	35850	35800	34
263	20231102	151400	1475045350	35850	35850	35850	35850	479
264	20231102	151300	1457873200	35850	35850	35850	35850	0
265	20231102	151200	1457873200	35850	35800	35850	35800	9
266	20231102	151100	1457550800	35800	35800	35800	35800	0
267	20231102	151000	1457550800	35800	35850	35850	35800	142
268	20231102	150900	1452466950	35900	35900	35900	35900	1
269	20231102	150800	1452431050	35900	35900	35900	35900	10
270	20231102	150700	1452072050	35850	35850	35850	35850	40
271	20231102	150600	1450638050	35850	35800	35850	35800	3
272	20231102	150500	1450530550	35850	35850	35850	35800	168
273	20231102	150400	1444508200	35850	35900	35900	35850	102
274	20231102	150300	1440851450	35850	35850	35900	35850	144
275	20231102	150200	1435689000	35850	35900	35900	35850	131
276	20231102	150100	1430992600	35900	35900	35950	35900	46
277	20231102	150000	1429339250	35900	35950	35950	35900	2
278	20231102	145900	1429267400	35900	35900	35900	35900	155
279	20231102	145800	1423702900	35900	35900	35900	35900	48
280	20231102	145700	1421979700	35900	35900	35900	35900	123
281	20231102	145600	1417564000	35950	35950	35950	35950	5
282	20231102	145500	1417384250	35950	35900	35950	35900	131
283	20231102	145400	1412681300	35900	35950	35950	35900	11
284	20231102	145300	1412285900	35950	35950	35950	35950	5
285	20231102	145200	1412106150	35950	35900	35950	35900	103
286	20231102	145100	1408408350	35900	35900	35900	35900	53
287	20231102	145000	1406505650	35900	35900	35900	35900	3
288	20231102	144900	1406397950	35850	35850	35850	35850	3
289	20231102	144800	1406290400	35850	35900	35900	35850	4
290	20231102	144700	1406146950	35900	35900	35900	35900	0
291	20231102	144600	1406146950	35900	35900	35900	35850	35
292	20231102	144500	1404890700	35900	35900	35900	35900	2
293	20231102	144400	1404818900	35850	35900	35900	35850	491
294	20231102	144300	1387216050	35900	35900	35900	35900	489
295	20231102	144200	1369660950	35900	35850	35900	35850	4
296	20231102	144100	1369517500	35850	35850	35850	35850	0
297	20231102	144000	1369517500	35850	35850	35850	35850	3
298	20231102	143900	1369409950	35850	35850	35850	35850	6
299	20231102	143800	1369194850	35850	35850	35850	35850	4
300	20231102	143700	1369051450	35850	35850	35850	35850	15
301	20231102	143600	1368513700	35850	35850	35850	35850	21
302	20231102	143500	1367760850	35850	35850	35850	35850	6
303	20231102	143400	1367545750	35800	35800	35800	35800	0
304	20231102	143300	1367545750	35800	35850	35850	35800	179
305	20231102	143200	1361131650	35900	35950	35950	35900	115
306	20231102	143100	1357000900	35950	35950	35950	35950	35
307	20231102	143000	1355742650	35950	35950	35950	35950	13
308	20231102	142900	1355275300	36000	36000	36000	36000	5
309	20231102	142800	1355095300	36000	36000	36000	36000	18
310	20231102	142700	1354447300	36000	36000	36000	36000	100
311	20231102	142600	1350847300	36000	36000	36000	36000	203
312	20231102	142500	1343539300	36000	36000	36000	36000	88
313	20231102	142400	1340371300	36000	36000	36000	36000	103
314	20231102	142300	1336663300	36000	35950	36050	35950	699
315	20231102	142200	1311508800	36000	35950	36000	35950	287
316	20231102	142100	1301176850	35850	35950	36000	35850	361
317	20231102	142000	1288182200	35950	35950	36000	35950	31
318	20231102	141900	1287066400	36000	35900	36000	35900	134
319	20231102	141800	1282251500	35900	35900	35900	35900	70
320	20231102	141700	1279738500	35950	35950	36000	35950	174
321	20231102	141600	1273476700	35950	35950	35950	35950	156
322	20231102	141500	1267868500	35750	35850	35850	35750	103
323	20231102	141400	1264185150	35950	35950	36000	35950	311
324	20231102	141300	1253004600	36000	35850	36000	35850	1151
325	20231102	141200	1211646900	35850	35800	35850	35800	7
326	20231102	141100	1211396100	35800	35800	35800	35800	60
327	20231102	141000	1209248100	35800	35750	35800	35750	101
328	20231102	140900	1205632350	35800	35800	35800	35800	1
329	20231102	140800	1205596550	35750	35750	35750	35750	30
330	20231102	140700	1204524050	35800	35800	35800	35800	0
331	20231102	140600	1204524050	35800	35800	35800	35800	3
332	20231102	140500	1204416650	35800	35750	35800	35750	39
333	20231102	140400	1203022150	35750	35750	35750	35750	6
334	20231102	140300	1202807650	35750	35750	35750	35750	6
335	20231102	140200	1202593150	35750	35750	35750	35750	6
336	20231102	140100	1202378650	35750	35750	35750	35750	15
337	20231102	140000	1201842400	35750	35750	35750	35750	18
338	20231102	135900	1201198900	35700	35700	35700	35700	27
339	20231102	135800	1200235000	35800	35800	35800	35800	2
340	20231102	135700	1200163400	35800	35800	35800	35750	13
341	20231102	135600	1199698500	35800	35800	35800	35800	154
342	20231102	135500	1194185300	35800	35800	35800	35800	53
343	20231102	135400	1192287900	35800	35800	35800	35800	90
344	20231102	135300	1189065900	35800	35750	35800	35750	45
345	20231102	135200	1187457100	35750	35750	35750	35750	76
346	20231102	135100	1184740100	35700	35700	35700	35700	1
347	20231102	135000	1184704400	35800	35800	35800	35800	10
348	20231102	134900	1184346400	35800	35750	35800	35750	18
349	20231102	134800	1183702300	35750	35750	35750	35750	61
350	20231102	134700	1181521550	35750	35750	35750	35750	0
351	20231102	134600	1181521550	35750	35750	35750	35750	11
352	20231102	134500	1181128300	35800	35800	35800	35800	0
353	20231102	134400	1181128300	35800	35800	35800	35800	0
354	20231102	134300	1181128300	35800	35800	35800	35800	0
355	20231102	134200	1181128300	35800	35800	35800	35800	0
356	20231102	134100	1181128300	35800	35800	35800	35800	0
357	20231102	134000	1181128300	35800	35800	35800	35750	68
358	20231102	133900	1178695000	35750	35750	35750	35750	13
359	20231102	133800	1178230250	35750	35750	35750	35750	0
360	20231102	133700	1178230250	35750	35750	35750	35750	38
361	20231102	133600	1176871750	35700	35700	35700	35700	1
362	20231102	133500	1176836050	35700	35700	35700	35700	24
363	20231102	133400	1175979250	35700	35700	35700	35700	0
364	20231102	133300	1175979250	35700	35700	35700	35700	3
365	20231102	133200	1175872150	35700	35700	35700	35700	10
366	20231102	133100	1175515150	35700	35700	35700	35700	77
367	20231102	133000	1172766250	35650	35650	35650	35650	6
368	20231102	132900	1172552350	35650	35650	35650	35650	1
369	20231102	132800	1172516700	35700	35700	35700	35700	230
370	20231102	132700	1164305700	35700	35700	35700	35700	20
371	20231102	132600	1163591700	35700	35700	35700	35700	40
372	20231102	132500	1162163700	35750	35750	35750	35750	1
373	20231102	132400	1162127950	35750	35750	35750	35750	30
374	20231102	132300	1161055450	35750	35750	35750	35750	0
375	20231102	132200	1161055450	35750	35800	35800	35750	59
376	20231102	132100	1158946100	35750	35750	35750	35750	11
377	20231102	132000	1158552850	35750	35750	35750	35750	3
378	20231102	131900	1158445600	35750	35750	35750	35750	3
379	20231102	131800	1158338350	35750	35750	35750	35750	4
380	20231102	131700	1158195350	35700	35750	35750	35700	83
381	20231102	131600	1155231100	35750	35800	35800	35750	38
382	20231102	131500	1153872550	35750	35750	35750	35750	3
383	20231102	131400	1153765300	35750	35750	35750	35750	75
384	20231102	131300	1151084050	35750	35750	35750	35750	3
385	20231102	131200	1150976800	35750	35750	35750	35750	16
386	20231102	131100	1150404800	35750	35750	35750	35750	24
387	20231102	131000	1149546800	35750	35750	35750	35750	3
388	20231102	130900	1149439550	35750	35750	35750	35750	7
389	20231102	130800	1149189300	35750	35750	35750	35750	3
390	20231102	130700	1149082050	35750	35750	35750	35750	14
391	20231102	130600	1148581550	35800	35800	35800	35800	80
392	20231102	130500	1145717550	35800	35800	35800	35800	0
393	20231102	130400	1145717550	35800	35800	35800	35800	80
394	20231102	130300	1142853550	35800	35800	35800	35800	33
395	20231102	130200	1141672150	35800	35800	35800	35800	1
396	20231102	130100	1141636350	35750	35750	35750	35750	49
397	20231102	130000	1139884600	35750	35750	35750	35750	0
398	20231102	125900	1139884600	35750	35750	35750	35750	186
399	20231102	125800	1133235100	35700	35700	35700	35700	110
400	20231102	125700	1129308100	35700	35700	35700	35700	6
401	20231102	125600	1129093900	35700	35700	35700	35700	0
402	20231102	125500	1129093900	35700	35700	35700	35700	8
403	20231102	125400	1128808300	35700	35700	35700	35700	23
404	20231102	125300	1127987200	35750	35750	35750	35750	0
405	20231102	125200	1127987200	35750	35750	35750	35750	0
406	20231102	125100	1127987200	35750	35700	35750	35700	245
407	20231102	125000	1119231700	35700	35750	35750	35700	194
408	20231102	124900	1112304450	35750	35750	35750	35750	1
409	20231102	124800	1112268700	35800	35800	35800	35800	8
410	20231102	124700	1111982300	35750	35750	35750	35750	0
411	20231102	124600	1111982300	35750	35750	35750	35750	4
412	20231102	124500	1111839300	35750	35750	35750	35750	12
413	20231102	124400	1111410300	35750	35750	35750	35750	1
414	20231102	124300	1111374550	35750	35750	35750	35750	103
415	20231102	124200	1107692300	35700	35700	35700	35700	0
416	20231102	124100	1107692300	35700	35700	35700	35700	56
417	20231102	124000	1105693100	35800	35800	35800	35800	0
418	20231102	123900	1105693100	35800	35800	35800	35800	0
419	20231102	123800	1105693100	35800	35700	35800	35700	765
420	20231102	123700	1078382500	35700	35750	35750	35700	103
421	20231102	123600	1074701850	35800	35800	35800	35800	16
422	20231102	123500	1074129050	35800	35800	35800	35800	133
423	20231102	123400	1069367650	35800	35800	35800	35800	0
424	20231102	123300	1069367650	35800	35750	35800	35750	28
425	20231102	123200	1068366500	35750	35750	35750	35750	3
426	20231102	123100	1068259250	35750	35750	35750	35750	0
427	20231102	123000	1068259250	35750	35750	35750	35750	3
428	20231102	122900	1068152000	35750	35750	35750	35750	7
429	20231102	122800	1067901750	35750	35750	35750	35750	103
430	20231102	122700	1064219500	35750	35750	35750	35750	3
431	20231102	122600	1064112250	35750	35750	35750	35750	0
432	20231102	122500	1064112250	35750	35750	35750	35750	3
433	20231102	122400	1064005000	35750	35750	35750	35750	0
434	20231102	122300	1064005000	35750	35750	35750	35750	3
435	20231102	122200	1063897750	35750	35750	35750	35750	0
436	20231102	122100	1063897750	35750	35750	35750	35750	3
437	20231102	122000	1063790500	35750	35750	35750	35750	0
438	20231102	121900	1063790500	35750	35850	35850	35750	264
439	20231102	121800	1054336900	35850	35850	35850	35850	16
440	20231102	121700	1053763300	35850	35850	35850	35850	173
441	20231102	121600	1047561250	35800	35800	35800	35800	43
442	20231102	121500	1046021850	35800	35800	35800	35800	200
443	20231102	121400	1038861850	35800	35800	35800	35800	5
444	20231102	121300	1038682850	35800	35800	35800	35800	117
445	20231102	121200	1034494250	35750	35750	35750	35750	61
446	20231102	121100	1032313500	35750	35750	35750	35750	16
447	20231102	121000	1031741500	35750	35750	35750	35750	0
448	20231102	120900	1031741500	35750	35750	35750	35750	20
449	20231102	120800	1031026500	35750	35750	35750	35750	32
450	20231102	120700	1029882500	35800	35750	35800	35750	33
451	20231102	120600	1028701250	35750	35750	35750	35750	3
452	20231102	120500	1028594000	35750	35750	35750	35750	40
453	20231102	120400	1027164000	35750	35750	35750	35750	5
454	20231102	120300	1026985250	35750	35750	35750	35750	3
455	20231102	120200	1026878000	35750	35750	35750	35750	11
456	20231102	120100	1026484750	35750	35750	35750	35750	3
457	20231102	120000	1026377500	35750	35750	35750	35750	8
458	20231102	115900	1026091500	35750	35750	35750	35750	2
459	20231102	115800	1026020000	35750	35750	35750	35750	0
460	20231102	115700	1026020000	35750	35750	35750	35750	30
461	20231102	115600	1024947500	35750	35750	35750	35750	3
462	20231102	115500	1024840250	35800	35800	35800	35800	0
463	20231102	115400	1024840250	35800	35800	35800	35800	0
464	20231102	115300	1024840250	35800	35800	35800	35800	0
465	20231102	115200	1024840250	35800	35800	35800	35800	0
466	20231102	115100	1024840250	35800	35800	35800	35800	4
467	20231102	115000	1024697050	35850	35850	35850	35850	0
468	20231102	114900	1024697050	35850	35850	35850	35850	0
469	20231102	114800	1024697050	35850	35850	35850	35850	60
470	20231102	114700	1022546050	35850	35850	35850	35850	0
471	20231102	114600	1022546050	35850	35850	35850	35850	0
472	20231102	114500	1022546050	35850	35600	35850	35550	1675
473	20231102	114400	962900150	35600	35600	35600	35600	0
474	20231102	114300	962900150	35600	35600	35600	35600	234
475	20231102	114200	954569750	35600	35600	35600	35600	0
476	20231102	114100	954569750	35600	35600	35600	35600	8
477	20231102	114000	954284950	35600	35800	35800	35600	300
478	20231102	113900	943580650	35800	35800	35800	35800	49
479	20231102	113800	941826450	35800	35800	35800	35800	41
480	20231102	113700	940358650	35800	35750	35800	35750	38
481	20231102	113600	938998650	35850	35850	35850	35850	59
482	20231102	113500	936883500	35850	35850	35850	35850	30
483	20231102	113400	935808000	35850	35850	35850	35850	0
484	20231102	113300	935808000	35850	35850	35850	35850	0
485	20231102	113200	935808000	35850	35800	35850	35800	27
486	20231102	113100	934840300	35800	35800	35800	35800	0
487	20231102	113000	934840300	35800	35800	35800	35800	3
488	20231102	112900	934732900	35800	35800	35800	35800	57
489	20231102	112800	932692300	35850	35850	35850	35850	0
490	20231102	112700	932692300	35850	35850	35850	35850	198
491	20231102	112600	925594000	35850	35700	35850	35650	875
492	20231102	112500	894269300	35700	35700	35700	35700	0
493	20231102	112400	894269300	35700	35700	35700	35700	100
494	20231102	112300	890699300	35800	35650	35800	35650	137
495	20231102	112200	885810950	35750	35750	35750	35750	0
496	20231102	112100	885810950	35750	35750	35750	35750	15
497	20231102	112000	885274700	35750	35750	35750	35750	61
498	20231102	111900	883093950	35750	35800	35800	35750	27
499	20231102	111800	882127450	35750	35750	35750	35750	1
500	20231102	111700	882091700	35750	35750	35750	35750	15
501	20231102	111600	881555450	35750	35750	35750	35750	0
502	20231102	111500	881555450	35750	35650	35750	35650	34
503	20231102	111400	880341150	35650	35650	35650	35650	41
504	20231102	111300	878879500	35650	35600	35650	35600	172
505	20231102	111200	872747800	35600	35600	35600	35600	1
506	20231102	111100	872712200	35600	35600	35600	35600	121
507	20231102	111000	868404600	35650	35650	35650	35650	47
508	20231102	110900	866729050	35650	35650	35650	35650	40
509	20231102	110800	865303050	35650	35700	35700	35650	38
510	20231102	110700	863948250	35700	35750	35750	35700	251
511	20231102	110600	854981700	35800	35800	35800	35800	43
512	20231102	110500	853442300	35800	35800	35800	35800	0
513	20231102	110400	853442300	35800	35800	35800	35800	85
514	20231102	110300	850399300	35800	35800	35800	35800	185
515	20231102	110200	843776300	35800	35800	35800	35800	64
516	20231102	110100	841485100	35850	35850	35850	35850	1
517	20231102	110000	841449250	35850	35850	35850	35850	0
518	20231102	105900	841449250	35850	35850	35850	35800	99
519	20231102	105800	837900250	35850	35850	35850	35850	100
520	20231102	105700	834315250	35850	35900	35900	35850	21
521	20231102	105600	833561500	35900	35900	35900	35900	14
522	20231102	105500	833058900	35900	35900	35900	35900	221
523	20231102	105400	825125000	35900	35950	35950	35900	63
524	20231102	105300	822861450	35900	35950	35950	35900	110
525	20231102	105200	818911700	35900	35850	35900	35850	601
526	20231102	105100	797354150	35800	35800	35850	35800	160
527	20231102	105000	791620850	35800	35800	35800	35800	94
528	20231102	104900	788255650	35800	35800	35800	35800	0
529	20231102	104800	788255650	35800	35750	35800	35700	215
530	20231102	104700	780574800	35800	35800	35800	35800	49
531	20231102	104600	778820600	35850	35800	35850	35800	243
532	20231102	104500	770121000	35800	35800	35800	35800	115
533	20231102	104400	766004000	35750	35750	35750	35750	122
534	20231102	104300	761642500	35750	35750	35750	35750	10
535	20231102	104200	761285000	35750	35750	35750	35750	10
536	20231102	104100	760927500	35650	35650	35650	35650	10
537	20231102	104000	760571000	35700	35650	35700	35650	181
538	20231102	103900	754112050	35650	35700	35700	35650	7
539	20231102	103800	753862300	35650	35750	35750	35650	61
540	20231102	103700	751683550	35750	35650	35750	35650	12
541	20231102	103600	751255650	35650	35750	35750	35650	130
542	20231102	103500	746610150	35800	35750	35800	35750	10
543	20231102	103400	746252200	35750	35700	35750	35700	389
544	20231102	103300	732357950	35750	35750	35750	35750	68
545	20231102	103200	729926950	35750	35800	35800	35750	144
546	20231102	103100	724778500	35800	35800	35800	35800	28
547	20231102	103000	723776100	35800	35800	35800	35800	45
548	20231102	102900	722165100	35800	35800	35850	35800	299
549	20231102	102800	711450900	35800	35800	35800	35650	116
550	20231102	102700	707300350	35800	35800	35800	35750	43
551	20231102	102600	705761800	35800	35800	35850	35800	157
552	20231102	102500	700139050	35800	35650	35850	35650	2790
553	20231102	102400	600489300	35650	35650	35650	35650	101
554	20231102	102300	596888650	35650	35500	35650	35500	416
555	20231102	102200	582064250	35600	35550	35600	35550	11
556	20231102	102100	581672700	35500	35500	35500	35500	0
557	20231102	102000	581672700	35500	35450	35500	35450	585
558	20231102	101900	560907900	35450	35450	35450	35450	3
559	20231102	101800	560801550	35500	35500	35500	35500	74
560	20231102	101700	558174550	35500	35550	35550	35500	28
561	20231102	101600	557180450	35600	35600	35600	35600	1
562	20231102	101500	557144850	35600	35600	35600	35600	4
563	20231102	101400	557002450	35600	35600	35650	35600	14
564	20231102	101300	556504000	35600	35600	35600	35600	83
565	20231102	101200	553549200	35600	35550	35600	35550	244
566	20231102	101100	544863550	35600	35600	35600	35600	1
567	20231102	101000	544827950	35450	35450	35450	35450	7
568	20231102	100900	544579800	35450	35450	35450	35450	0
569	20231102	100800	544579800	35450	35450	35450	35450	330
570	20231102	100700	532881300	35450	35450	35450	35450	15
571	20231102	100600	532349550	35450	35550	35550	35450	211
572	20231102	100500	524856400	35550	35550	35550	35550	4
573	20231102	100400	524714200	35550	35600	35600	35550	95
574	20231102	100300	521333950	35600	35600	35600	35600	10
575	20231102	100200	520977950	35650	35650	35700	35650	53
576	20231102	100100	519088400	35550	35650	35650	35550	39
577	20231102	100000	517701850	35650	35650	35650	35650	284
578	20231102	095900	507577250	35700	35700	35700	35700	1
579	20231102	095800	507541550	35650	35600	35650	35600	636
580	20231102	095700	484878650	35600	35550	35600	35500	91
581	20231102	095600	481646050	35550	35600	35600	35550	72
582	20231102	095500	479086350	35600	35600	35600	35600	1
583	20231102	095400	479050750	35600	35500	35600	35500	434
584	20231102	095300	463643650	35650	35650	35650	35500	27
585	20231102	095200	462684650	35650	35650	35650	35650	9
586	20231102	095100	462363800	35650	35650	35650	35650	12
587	20231102	095000	461936000	35650	35650	35650	35650	3
588	20231102	094900	461829050	35500	35600	35600	35500	129
589	20231102	094800	457239450	35650	35600	35650	35500	838
590	20231102	094700	427414550	35700	35650	35700	35650	428
591	20231102	094600	412156300	35650	35600	35650	35600	16
592	20231102	094500	411586550	35550	35600	35650	35550	256
593	20231102	094400	402473850	35600	35650	35650	35600	164
594	20231102	094300	396634600	35600	35650	35650	35600	486
595	20231102	094200	379332950	35650	35650	35650	35650	52
596	20231102	094100	377479150	35650	35600	35650	35600	114
597	20231102	094000	373420650	35650	35550	35650	35550	329
598	20231102	093900	361712350	35500	35500	35500	35450	544
599	20231102	093800	342401350	35500	35400	35500	35400	188
600	20231102	093700	335730750	35500	35500	35500	35500	1
601	20231102	093600	335695250	35500	35400	35500	35400	124
602	20231102	093500	331305450	35500	35500	35500	35400	15
603	20231102	093400	330773250	35500	35450	35500	35400	177
604	20231102	093300	324503550	35450	35450	35450	35400	26
605	20231102	093200	323582700	35450	35450	35450	35400	11
606	20231102	093100	323193050	35450	35450	35450	35450	2
607	20231102	093000	323122150	35400	35500	35500	35400	46
608	20231102	092900	321492550	35400	35500	35500	35400	42
609	20231102	092800	320005550	35450	35600	35600	35450	116
610	20231102	092700	315892450	35600	35500	35600	35500	27
611	20231102	092600	314933850	35600	35600	35600	35500	990
612	20231102	092500	279730150	35500	35600	35600	35500	49
613	20231102	092400	277990450	35600	35600	35600	35600	2
614	20231102	092300	277919250	35500	35600	35600	35500	152
615	20231102	092200	272523150	35600	35650	35650	35550	73
616	20231102	092100	269925350	35650	35600	35700	35600	692
617	20231102	092000	245279500	35600	35600	35600	35550	348
618	20231102	091900	232897300	35550	35500	35550	35500	123
619	20231102	091800	228525150	35500	35550	35550	35500	107
620	20231102	091700	224726550	35500	35450	35500	35450	157
621	20231102	091600	219153450	35400	35500	35500	35400	221
622	20231102	091500	211319450	35500	35450	35500	35450	68
623	20231102	091400	208908800	35450	35400	35450	35400	233
624	20231102	091300	200654600	35450	35400	35450	35350	254
625	20231102	091200	191663100	35400	35400	35500	35400	359
626	20231102	091100	178934500	35350	35350	35450	35350	126
627	20231102	091000	174476550	35350	35350	35350	35350	5
628	20231102	090900	174299800	35400	35300	35400	35300	220
629	20231102	090800	166523050	35300	35300	35300	35150	161
630	20231102	090700	160862650	35300	35300	35300	35200	16
631	20231102	090600	160299150	35200	35250	35350	35200	741
632	20231102	090500	134185300	35250	35250	35400	35250	4
633	20231102	090400	134044150	35400	35400	35400	35400	3
634	20231102	090300	133937950	35450	35250	35450	35250	224
635	20231102	090200	126002100	35400	35400	35450	35400	136
636	20231102	090100	121187650	35200	35400	35400	35200	408
637	20231102	090000	106771800	35400	35400	35450	35400	3016