KissMeData/081660/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195200	3597308350	35850	35850	35850	35850	9498
3	20231101	195100	3597308350	35850	35850	35850	35850	0
4	20231101	195000	3597308350	35850	35850	35850	35850	0
5	20231101	194900	3597308350	35850	35850	35850	35850	0
6	20231101	194800	3597308350	35850	35850	35850	35850	0
7	20231101	194700	3597308350	35850	35850	35850	35850	0
8	20231101	194600	3597308350	35850	35850	35850	35850	0
9	20231101	194500	3597308350	35850	35850	35850	35850	0
10	20231101	194400	3597308350	35850	35850	35850	35850	0
11	20231101	194300	3597308350	35850	35850	35850	35850	0
12	20231101	194200	3597308350	35850	35850	35850	35850	0
13	20231101	194100	3597308350	35850	35850	35850	35850	0
14	20231101	194000	3597308350	35850	35850	35850	35850	0
15	20231101	193900	3597308350	35850	35850	35850	35850	0
16	20231101	193800	3597308350	35850	35850	35850	35850	0
17	20231101	193700	3597308350	35850	35850	35850	35850	0
18	20231101	193600	3597308350	35850	35850	35850	35850	0
19	20231101	193500	3597308350	35850	35850	35850	35850	0
20	20231101	193400	3597308350	35850	35850	35850	35850	0
21	20231101	193300	3597308350	35850	35850	35850	35850	0
22	20231101	193200	3597308350	35850	35850	35850	35850	0
23	20231101	193100	3597308350	35850	35850	35850	35850	0
24	20231101	193000	3597308350	35850	35850	35850	35850	0
25	20231101	192900	3597308350	35850	35850	35850	35850	0
26	20231101	192800	3597308350	35850	35850	35850	35850	0
27	20231101	192700	3597308350	35850	35850	35850	35850	0
28	20231101	192600	3597308350	35850	35850	35850	35850	0
29	20231101	192500	3597308350	35850	35850	35850	35850	0
30	20231101	192400	3597308350	35850	35850	35850	35850	0
31	20231101	192300	3597308350	35850	35850	35850	35850	0
32	20231101	192200	3597308350	35850	35850	35850	35850	9498
33	20231101	192100	3597308350	35850	35850	35850	35850	0
34	20231101	192000	3597308350	35850	35850	35850	35850	0
35	20231101	191900	3597308350	35850	35850	35850	35850	0
36	20231101	191800	3597308350	35850	35850	35850	35850	0
37	20231101	191700	3597308350	35850	35850	35850	35850	0
38	20231101	191600	3597308350	35850	35850	35850	35850	0
39	20231101	191500	3597308350	35850	35850	35850	35850	0
40	20231101	191400	3597308350	35850	35850	35850	35850	0
41	20231101	191300	3597308350	35850	35850	35850	35850	0
42	20231101	191200	3597308350	35850	35850	35850	35850	0
43	20231101	191100	3597308350	35850	35850	35850	35850	0
44	20231101	191000	3597308350	35850	35850	35850	35850	0
45	20231101	190900	3597308350	35850	35850	35850	35850	0
46	20231101	190800	3597308350	35850	35850	35850	35850	0
47	20231101	190700	3597308350	35850	35850	35850	35850	0
48	20231101	190600	3597308350	35850	35850	35850	35850	0
49	20231101	190500	3597308350	35850	35850	35850	35850	0
50	20231101	190400	3597308350	35850	35850	35850	35850	0
51	20231101	190300	3597308350	35850	35850	35850	35850	0
52	20231101	190200	3597308350	35850	35850	35850	35850	0
53	20231101	190100	3597308350	35850	35850	35850	35850	0
54	20231101	190000	3597308350	35850	35850	35850	35850	0
55	20231101	185900	3597308350	35850	35850	35850	35850	0
56	20231101	185800	3597308350	35850	35850	35850	35850	0
57	20231101	185700	3597308350	35850	35850	35850	35850	0
58	20231101	185600	3597308350	35850	35850	35850	35850	0
59	20231101	185500	3597308350	35850	35850	35850	35850	0
60	20231101	185400	3597308350	35850	35850	35850	35850	0
61	20231101	185300	3597308350	35850	35850	35850	35850	0
62	20231101	185200	3597308350	35850	35850	35850	35850	9498
63	20231101	185100	3597308350	35850	35850	35850	35850	0
64	20231101	185000	3597308350	35850	35850	35850	35850	0
65	20231101	184900	3597308350	35850	35850	35850	35850	0
66	20231101	184800	3597308350	35850	35850	35850	35850	0
67	20231101	184700	3597308350	35850	35850	35850	35850	0
68	20231101	184600	3597308350	35850	35850	35850	35850	0
69	20231101	184500	3597308350	35850	35850	35850	35850	0
70	20231101	184400	3597308350	35850	35850	35850	35850	0
71	20231101	184300	3597308350	35850	35850	35850	35850	0
72	20231101	184200	3597308350	35850	35850	35850	35850	0
73	20231101	184100	3597308350	35850	35850	35850	35850	0
74	20231101	184000	3597308350	35850	35850	35850	35850	0
75	20231101	183900	3597308350	35850	35850	35850	35850	0
76	20231101	183800	3597308350	35850	35850	35850	35850	0
77	20231101	183700	3597308350	35850	35850	35850	35850	0
78	20231101	183600	3597308350	35850	35850	35850	35850	0
79	20231101	183500	3597308350	35850	35850	35850	35850	0
80	20231101	183400	3597308350	35850	35850	35850	35850	0
81	20231101	183300	3597308350	35850	35850	35850	35850	0
82	20231101	183200	3597308350	35850	35850	35850	35850	0
83	20231101	183100	3597308350	35850	35850	35850	35850	0
84	20231101	183000	3597308350	35850	35850	35850	35850	0
85	20231101	182900	3597308350	35850	35850	35850	35850	0
86	20231101	182800	3597308350	35850	35850	35850	35850	0
87	20231101	182700	3597308350	35850	35850	35850	35850	0
88	20231101	182600	3597308350	35850	35850	35850	35850	0
89	20231101	182500	3597308350	35850	35850	35850	35850	0
90	20231101	182400	3597308350	35850	35850	35850	35850	0
91	20231101	182300	3597308350	35850	35850	35850	35850	0
92	20231101	182200	3597308350	35850	35850	35850	35850	9498
93	20231101	182100	3597308350	35850	35850	35850	35850	0
94	20231101	182000	3597308350	35850	35850	35850	35850	0
95	20231101	181900	3597308350	35850	35850	35850	35850	0
96	20231101	181800	3597308350	35850	35850	35850	35850	0
97	20231101	181700	3597308350	35850	35850	35850	35850	0
98	20231101	181600	3597308350	35850	35850	35850	35850	0
99	20231101	181500	3597308350	35850	35850	35850	35850	0
100	20231101	181400	3597308350	35850	35850	35850	35850	0
101	20231101	181300	3597308350	35850	35850	35850	35850	0
102	20231101	181200	3597308350	35850	35850	35850	35850	0
103	20231101	181100	3597308350	35850	35850	35850	35850	0
104	20231101	181000	3597308350	35850	35850	35850	35850	0
105	20231101	180900	3597308350	35850	35850	35850	35850	0
106	20231101	180800	3597308350	35850	35850	35850	35850	0
107	20231101	180700	3597308350	35850	35850	35850	35850	0
108	20231101	180600	3597308350	35850	35850	35850	35850	0
109	20231101	180500	3597308350	35850	35850	35850	35850	0
110	20231101	180400	3597308350	35850	35850	35850	35850	0
111	20231101	180300	3597308350	35850	35850	35850	35850	0
112	20231101	180200	3597308350	35850	35850	35850	35850	0
113	20231101	180100	3597308350	35850	35850	35850	35850	0
114	20231101	180000	3597308350	35850	35850	35850	35850	0
115	20231101	175900	3597308350	35850	35850	35850	35850	0
116	20231101	175800	3597308350	35850	35850	35850	35850	0
117	20231101	175700	3597308350	35850	35850	35850	35850	0
118	20231101	175600	3597308350	35850	35850	35850	35850	0
119	20231101	175500	3597308350	35850	35850	35850	35850	0
120	20231101	175400	3597308350	35850	35850	35850	35850	0
121	20231101	175300	3597308350	35850	35850	35850	35850	0
122	20231101	175200	3597308350	35850	35850	35850	35850	9498
123	20231101	175100	3597308350	35850	35850	35850	35850	0
124	20231101	175000	3597308350	35850	35850	35850	35850	0
125	20231101	174900	3597308350	35850	35850	35850	35850	0
126	20231101	174800	3597308350	35850	35850	35850	35850	0
127	20231101	174700	3597308350	35850	35850	35850	35850	0
128	20231101	174600	3597308350	35850	35850	35850	35850	0
129	20231101	174500	3597308350	35850	35850	35850	35850	0
130	20231101	174400	3597308350	35850	35850	35850	35850	0
131	20231101	174300	3597308350	35850	35850	35850	35850	0
132	20231101	174200	3597308350	35850	35850	35850	35850	0
133	20231101	174100	3597308350	35850	35850	35850	35850	0
134	20231101	174000	3597308350	35850	35850	35850	35850	0
135	20231101	173900	3597308350	35850	35850	35850	35850	0
136	20231101	173800	3597308350	35850	35850	35850	35850	0
137	20231101	173700	3597308350	35850	35850	35850	35850	0
138	20231101	173600	3597308350	35850	35850	35850	35850	0
139	20231101	173500	3597308350	35850	35850	35850	35850	0
140	20231101	173400	3597308350	35850	35850	35850	35850	0
141	20231101	173300	3597308350	35850	35850	35850	35850	0
142	20231101	173200	3597308350	35850	35850	35850	35850	0
143	20231101	173100	3597308350	35850	35850	35850	35850	0
144	20231101	173000	3597308350	35850	35850	35850	35850	0
145	20231101	172900	3597308350	35850	35850	35850	35850	0
146	20231101	172800	3597308350	35850	35850	35850	35850	0
147	20231101	172700	3597308350	35850	35850	35850	35850	0
148	20231101	172600	3597308350	35850	35850	35850	35850	0
149	20231101	172500	3597308350	35850	35850	35850	35850	0
150	20231101	172400	3597308350	35850	35850	35850	35850	0
151	20231101	172300	3597308350	35850	35850	35850	35850	0
152	20231101	172200	3597308350	35850	35850	35850	35850	9498
153	20231101	172100	3597308350	35850	35850	35850	35850	0
154	20231101	172000	3597308350	35850	35850	35850	35850	0
155	20231101	171900	3597308350	35850	35850	35850	35850	0
156	20231101	171800	3597308350	35850	35850	35850	35850	0
157	20231101	171700	3597308350	35850	35850	35850	35850	0
158	20231101	171600	3597308350	35850	35850	35850	35850	0
159	20231101	171500	3597308350	35850	35850	35850	35850	0
160	20231101	171400	3597308350	35850	35850	35850	35850	0
161	20231101	171300	3597308350	35850	35850	35850	35850	0
162	20231101	171200	3597308350	35850	35850	35850	35850	0
163	20231101	171100	3597308350	35850	35850	35850	35850	0
164	20231101	171000	3597308350	35850	35850	35850	35850	0
165	20231101	170900	3597308350	35850	35850	35850	35850	0
166	20231101	170800	3597308350	35850	35850	35850	35850	0
167	20231101	170700	3597308350	35850	35850	35850	35850	0
168	20231101	170600	3597308350	35850	35850	35850	35850	0
169	20231101	170500	3597308350	35850	35850	35850	35850	0
170	20231101	170400	3597308350	35850	35850	35850	35850	0
171	20231101	170300	3597308350	35850	35850	35850	35850	0
172	20231101	170200	3597308350	35850	35850	35850	35850	0
173	20231101	170100	3597308350	35850	35850	35850	35850	0
174	20231101	170000	3597308350	35850	35850	35850	35850	0
175	20231101	165900	3597308350	35850	35850	35850	35850	0
176	20231101	165800	3597308350	35850	35850	35850	35850	0
177	20231101	165700	3597308350	35850	35850	35850	35850	0
178	20231101	165600	3597308350	35850	35850	35850	35850	0
179	20231101	165500	3597308350	35850	35850	35850	35850	0
180	20231101	165400	3597308350	35850	35850	35850	35850	0
181	20231101	165300	3597308350	35850	35850	35850	35850	0
182	20231101	165200	3597308350	35850	35850	35850	35850	9498
183	20231101	165100	3597308350	35850	35850	35850	35850	0
184	20231101	165000	3597308350	35850	35850	35850	35850	0
185	20231101	164900	3597308350	35850	35850	35850	35850	0
186	20231101	164800	3597308350	35850	35850	35850	35850	0
187	20231101	164700	3597308350	35850	35850	35850	35850	0
188	20231101	164600	3597308350	35850	35850	35850	35850	0
189	20231101	164500	3597308350	35850	35850	35850	35850	0
190	20231101	164400	3597308350	35850	35850	35850	35850	0
191	20231101	164300	3597308350	35850	35850	35850	35850	0
192	20231101	164200	3597308350	35850	35850	35850	35850	0
193	20231101	164100	3597308350	35850	35850	35850	35850	0
194	20231101	164000	3597308350	35850	35850	35850	35850	0
195	20231101	163900	3597308350	35850	35850	35850	35850	0
196	20231101	163800	3597308350	35850	35850	35850	35850	0
197	20231101	163700	3597308350	35850	35850	35850	35850	0
198	20231101	163600	3597308350	35850	35850	35850	35850	0
199	20231101	163500	3597308350	35850	35850	35850	35850	0
200	20231101	163400	3597308350	35850	35850	35850	35850	0
201	20231101	163300	3597308350	35850	35850	35850	35850	0
202	20231101	163200	3597308350	35850	35850	35850	35850	0
203	20231101	163100	3597308350	35850	35850	35850	35850	0
204	20231101	163000	3597308350	35850	35850	35850	35850	0
205	20231101	162900	3597308350	35850	35850	35850	35850	0
206	20231101	162800	3597308350	35850	35850	35850	35850	0
207	20231101	162700	3597308350	35850	35850	35850	35850	0
208	20231101	162600	3597308350	35850	35850	35850	35850	0
209	20231101	162500	3597308350	35850	35850	35850	35850	0
210	20231101	162400	3597308350	35850	35850	35850	35850	0
211	20231101	162300	3597308350	35850	35850	35850	35850	0
212	20231101	162200	3597308350	35850	35850	35850	35850	9498
213	20231101	162100	3597308350	35850	35850	35850	35850	0
214	20231101	162000	3597308350	35850	35850	35850	35850	0
215	20231101	161900	3597308350	35850	35850	35850	35850	0
216	20231101	161800	3597308350	35850	35850	35850	35850	0
217	20231101	161700	3597308350	35850	35850	35850	35850	0
218	20231101	161600	3597308350	35850	35850	35850	35850	0
219	20231101	161500	3597308350	35850	35850	35850	35850	0
220	20231101	161400	3597308350	35850	35850	35850	35850	0
221	20231101	161300	3597308350	35850	35850	35850	35850	0
222	20231101	161200	3597308350	35850	35850	35850	35850	0
223	20231101	161100	3597308350	35850	35850	35850	35850	0
224	20231101	161000	3597308350	35850	35850	35850	35850	0
225	20231101	160900	3597308350	35850	35850	35850	35850	0
226	20231101	160800	3597308350	35850	35850	35850	35850	0
227	20231101	160700	3597308350	35850	35850	35850	35850	0
228	20231101	160600	3597308350	35850	35850	35850	35850	0
229	20231101	160500	3597308350	35850	35850	35850	35850	0
230	20231101	160400	3597308350	35850	35850	35850	35850	0
231	20231101	160300	3597308350	35850	35850	35850	35850	0
232	20231101	160200	3597308350	35850	35850	35850	35850	0
233	20231101	160100	3597308350	35850	35850	35850	35850	0
234	20231101	160000	3597308350	35850	35850	35850	35850	0
235	20231101	155900	3597308350	35850	35850	35850	35850	0
236	20231101	155800	3597308350	35850	35850	35850	35850	0
237	20231101	155700	3597308350	35850	35850	35850	35850	0
238	20231101	155600	3597308350	35850	35850	35850	35850	0
239	20231101	155500	3597308350	35850	35850	35850	35850	0
240	20231101	155400	3597308350	35850	35850	35850	35850	0
241	20231101	155300	3597308350	35850	35850	35850	35850	0
242	20231101	155200	3597308350	35850	35850	35850	35850	9498
243	20231101	155100	3597308350	35850	35850	35850	35850	0
244	20231101	155000	3597308350	35850	35850	35850	35850	0
245	20231101	154900	3597308350	35850	35850	35850	35850	0
246	20231101	154800	3597308350	35850	35850	35850	35850	0
247	20231101	154700	3597308350	35850	35850	35850	35850	0
248	20231101	154600	3597308350	35850	35850	35850	35850	0
249	20231101	154500	3597308350	35850	35850	35850	35850	0
250	20231101	154400	3597308350	35850	35850	35850	35850	0
251	20231101	154300	3597308350	35850	35850	35850	35850	0
252	20231101	154200	3597308350	35850	35850	35850	35850	0
253	20231101	154100	3597308350	35850	35850	35850	35850	0
254	20231101	154000	3597308350	35850	35850	35850	35850	0
255	20231101	153900	3597308350	35850	35850	35850	35850	0
256	20231101	153800	3597308350	35850	35850	35850	35850	0
257	20231101	153700	3597308350	35850	35850	35850	35850	0
258	20231101	153600	3597308350	35850	35850	35850	35850	0
259	20231101	153500	3597308350	35850	35850	35850	35850	0
260	20231101	153400	3597308350	35850	35850	35850	35850	0
261	20231101	153300	3597308350	35850	35850	35850	35850	0
262	20231101	153200	3597308350	35850	35850	35850	35850	0
263	20231101	153100	3597308350	35850	35850	35850	35850	0
264	20231101	153000	3597308350	35850	35850	35850	35850	9498
265	20231101	152900	3256805050	35850	35850	35850	35850	0
266	20231101	152800	3256805050	35850	35850	35850	35850	0
267	20231101	152700	3256805050	35850	35850	35850	35850	0
268	20231101	152600	3256805050	35850	35850	35850	35850	0
269	20231101	152500	3256805050	35850	35850	35850	35850	0
270	20231101	152400	3256805050	35850	35850	35850	35850	0
271	20231101	152300	3256805050	35850	35850	35850	35850	0
272	20231101	152200	3256805050	35850	35850	35850	35850	0
273	20231101	152100	3256805050	35850	35850	35850	35850	0
274	20231101	152000	3256805050	35850	35850	35850	35850	0
275	20231101	151900	3256805050	35850	35850	35850	35750	242
276	20231101	151800	3248138500	35800	35850	35850	35800	552
277	20231101	151700	3228356700	35900	35900	35950	35900	1266
278	20231101	151600	3182869550	35900	35900	35900	35900	150
279	20231101	151500	3177484550	35900	35850	35900	35850	213
280	20231101	151400	3169837950	35900	35850	36000	35850	158
281	20231101	151300	3164160800	36000	35950	36000	35850	352
282	20231101	151200	3151512950	35800	35900	35950	35800	192
283	20231101	151100	3144615900	35800	35600	35900	35600	2834
284	20231101	151000	3043368950	35650	35650	35650	35600	568
285	20231101	150900	3023119950	35650	35650	35650	35600	179
286	20231101	150800	3016740000	35600	35600	35650	35600	198
287	20231101	150700	3009684400	35650	35600	35650	35600	164
288	20231101	150600	3003840000	35600	35600	35650	35600	98
289	20231101	150500	3000349100	35600	35600	35600	35600	130
290	20231101	150400	2995721100	35600	35600	35650	35600	105
291	20231101	150300	2991980300	35600	35600	35650	35600	108
292	20231101	150200	2988132800	35650	35650	35650	35600	701
293	20231101	150100	2963169150	35600	35650	35650	35600	197
294	20231101	150000	2956150100	35600	35600	35650	35600	156
295	20231101	145900	2950591550	35600	35600	35650	35600	206
296	20231101	145800	2943252300	35600	35600	35650	35600	395
297	20231101	145700	2929173550	35650	35600	35650	35600	173
298	20231101	145600	2923008000	35600	35600	35650	35600	120
299	20231101	145500	2918732100	35600	35600	35650	35600	535
300	20231101	145400	2899663100	35600	35600	35600	35600	1041
301	20231101	145300	2862603500	35600	35600	35650	35600	149
302	20231101	145200	2857293350	35600	35600	35650	35600	95
303	20231101	145100	2853908550	35600	35600	35650	35600	90
304	20231101	145000	2850702100	35600	35600	35650	35600	141
305	20231101	144900	2845677000	35600	35650	35650	35600	115
306	20231101	144800	2841579750	35600	35650	35650	35600	78
307	20231101	144700	2838800700	35600	35600	35650	35600	117
308	20231101	144600	2834631050	35600	35600	35650	35600	83
309	20231101	144500	2831673750	35600	35600	35650	35600	55
310	20231101	144400	2829714700	35600	35600	35650	35600	183
311	20231101	144300	2823196200	35600	35600	35650	35600	88
312	20231101	144200	2820061350	35600	35600	35600	35600	44
313	20231101	144100	2818494950	35650	35600	35650	35600	124
314	20231101	144000	2814076000	35600	35600	35650	35600	99
315	20231101	143900	2810548200	35600	35600	35650	35600	68
316	20231101	143800	2808126200	35600	35600	35650	35600	56
317	20231101	143700	2806131350	35600	35650	35650	35600	118
318	20231101	143600	2801927000	35600	35650	35650	35600	82
319	20231101	143500	2799003850	35600	35650	35650	35600	71
320	20231101	143400	2796473750	35600	35600	35650	35600	64
321	20231101	143300	2794194300	35600	35600	35600	35600	56
322	20231101	143200	2792200700	35600	35600	35600	35600	25
323	20231101	143100	2791310700	35600	35600	35600	35600	56
324	20231101	143000	2789317100	35650	35700	35700	35650	2700
325	20231101	142900	2693058250	35700	35700	35700	35650	95
326	20231101	142800	2689668000	35650	35650	35700	35650	88
327	20231101	142700	2686528000	35650	35700	35700	35650	105
328	20231101	142600	2682781100	35650	35650	35700	35650	84
329	20231101	142500	2679784200	35650	35700	35700	35650	77
330	20231101	142400	2677035900	35700	35700	35700	35650	74
331	20231101	142300	2674394150	35650	35650	35700	35650	25
332	20231101	142200	2673501800	35700	35650	35700	35650	88
333	20231101	142100	2670361250	35650	35700	35700	35650	54
334	20231101	142000	2668433500	35650	35700	35700	35650	3
335	20231101	141900	2668326500	35750	35650	35750	35650	1375
336	20231101	141800	2619207200	35700	35650	35700	35650	99
337	20231101	141700	2615674000	35700	35650	35700	35650	30
338	20231101	141600	2614603050	35700	35650	35700	35650	25
339	20231101	141500	2613710600	35650	35650	35650	35650	3
340	20231101	141400	2613603650	35650	35650	35650	35650	1
341	20231101	141300	2613568000	35650	35500	35700	35500	142
342	20231101	141200	2608498850	35550	35550	35550	35450	66
343	20231101	141100	2606153000	35500	35450	35500	35450	946
344	20231101	141000	2572571000	35450	35450	35450	35450	32
345	20231101	140900	2571436600	35450	35450	35450	35450	44
346	20231101	140800	2569876800	35450	35450	35450	35450	25
347	20231101	140700	2568990550	35450	35500	35500	35450	42
348	20231101	140600	2567500900	35450	35600	35600	35450	2157
349	20231101	140500	2490762500	35600	35600	35650	35600	85
350	20231101	140400	2487733850	35650	35600	35650	35600	77
351	20231101	140300	2484990050	35600	35600	35650	35600	101
352	20231101	140200	2481391700	35600	35650	35650	35600	101
353	20231101	140100	2477792300	35600	35650	35650	35600	23
354	20231101	140000	2476972400	35600	35600	35650	35600	31
355	20231101	135900	2475867350	35650	35600	35650	35600	59
356	20231101	135800	2473765350	35600	35600	35600	35600	25
357	20231101	135700	2472875350	35600	35600	35600	35600	54
358	20231101	135600	2470952950	35600	35600	35600	35600	20
359	20231101	135500	2470240950	35650	35600	35650	35600	98
360	20231101	135400	2466752100	35550	35650	35650	35550	1562
361	20231101	135300	2411078000	35700	35700	35700	35650	56
362	20231101	135200	2409078850	35650	35650	35700	35650	45
363	20231101	135100	2407472450	35700	35700	35700	35650	54
364	20231101	135000	2405544700	35650	35650	35650	35650	2
365	20231101	134900	2405473400	35650	35700	35700	35650	175
366	20231101	134800	2399226000	35700	35650	35700	35650	129
367	20231101	134700	2394620750	35700	35700	35700	35650	183
368	20231101	134600	2388087750	35650	35650	35650	35600	371
369	20231101	134500	2374861650	35600	35650	35650	35600	38
370	20231101	134400	2373507000	35600	35600	35650	35600	51
371	20231101	134300	2371688950	35650	35650	35650	35600	50
372	20231101	134200	2369906500	35600	35600	35650	35600	1220
373	20231101	134100	2326433650	35650	35650	35650	35600	70
374	20231101	134000	2323938200	35650	35550	35650	35550	578
375	20231101	133900	2303365650	35500	35550	35550	35500	63
376	20231101	133800	2301126100	35500	35550	35550	35500	21
377	20231101	133700	2300379650	35500	35550	35550	35500	463
378	20231101	133600	2283941550	35500	35550	35550	35500	121
379	20231101	133500	2279640100	35550	35550	35550	35500	49
380	20231101	133400	2277898200	35500	35500	35550	35500	49
381	20231101	133300	2276156400	35550	35400	35600	35400	2978
382	20231101	133200	2170678900	35350	35350	35400	35350	46
383	20231101	133100	2169051600	35350	35350	35350	35350	22
384	20231101	133000	2168273900	35350	35350	35350	35350	29
385	20231101	132900	2167248750	35350	35350	35350	35350	31
386	20231101	132800	2166152900	35350	35350	35400	35350	30
387	20231101	132700	2165092350	35350	35350	35350	35350	27
388	20231101	132600	2164137900	35350	35400	35400	35350	120
389	20231101	132500	2159893450	35400	35550	35600	35400	2028
390	20231101	132400	2087819000	35600	35550	35600	35550	39
391	20231101	132300	2086431450	35550	35550	35600	35550	40
392	20231101	132200	2085008350	35550	35600	35600	35550	44
393	20231101	132100	2083442950	35550	35550	35600	35550	89
394	20231101	132000	2080276300	35550	35550	35600	35550	59
395	20231101	131900	2078176950	35550	35550	35600	35550	58
396	20231101	131800	2076113600	35550	35550	35550	35550	23
397	20231101	131700	2075295950	35550	35600	35600	35550	143
398	20231101	131600	2070209000	35550	35550	35550	35550	34
399	20231101	131500	2069000300	35550	35550	35550	35550	29
400	20231101	131400	2067969350	35550	35550	35550	35550	28
401	20231101	131300	2066973950	35550	35550	35550	35550	29
402	20231101	131200	2065943000	35550	35550	35550	35550	21
403	20231101	131100	2065196450	35550	35550	35550	35550	27
404	20231101	131000	2064236600	35550	35550	35550	35550	31
405	20231101	130900	2063134550	35550	35550	35550	35550	39
406	20231101	130800	2061748100	35550	35550	35600	35550	25
407	20231101	130700	2060859250	35550	35550	35550	35550	33
408	20231101	130600	2059686100	35550	35550	35550	35550	36
409	20231101	130500	2058406300	35550	35550	35550	35550	528
410	20231101	130400	2039635900	35550	35550	35550	35550	28
411	20231101	130300	2038640500	35550	35550	35550	35550	28
412	20231101	130200	2037645100	35550	35550	35550	35550	22
413	20231101	130100	2036863000	35550	35550	35550	35550	25
414	20231101	130000	2035974250	35550	35550	35550	35550	32
415	20231101	125900	2034836650	35550	35600	35600	35550	1342
416	20231101	125800	1987065250	35600	35600	35650	35600	24
417	20231101	125700	1986210650	35600	35600	35600	35600	20
418	20231101	125600	1985498650	35600	35600	35600	35600	13
419	20231101	125500	1985035850	35600	35600	35600	35600	36
420	20231101	125400	1983754250	35600	35600	35600	35600	29
421	20231101	125300	1982721850	35600	35700	35750	35600	3446
422	20231101	125200	1859716450	35700	35750	35750	35700	91
423	20231101	125100	1856464700	35750	35750	35750	35700	66
424	20231101	125000	1854105250	35750	35700	35750	35700	69
425	20231101	124900	1851638600	35700	35750	35750	35700	80
426	20231101	124800	1848778700	35750	35750	35750	35700	59
427	20231101	124700	1846669500	35750	35750	35750	35700	170
428	20231101	124600	1840593800	35750	35750	35750	35700	151
429	20231101	124500	1835196600	35700	35750	35750	35700	131
430	20231101	124400	1830513450	35700	35750	35750	35700	272
431	20231101	124300	1820790450	35750	35750	35750	35700	81
432	20231101	124200	1817894750	35750	35700	35750	35700	84
433	20231101	124100	1814892100	35750	35750	35750	35700	113
434	20231101	124000	1810853200	35750	35700	35750	35700	84
435	20231101	123900	1807850550	35700	35750	35750	35700	101
436	20231101	123800	1804241100	35750	35750	35750	35700	158
437	20231101	123700	1798594750	35700	35700	35750	35700	115
438	20231101	123600	1794485150	35750	35700	35750	35700	101
439	20231101	123500	1790875950	35700	35700	35750	35700	576
440	20231101	123400	1770310600	35750	35700	35750	35700	87
441	20231101	123300	1767201350	35750	35700	35750	35700	96
442	20231101	123200	1763770800	35750	35700	35750	35700	131
443	20231101	123100	1759089900	35700	35700	35750	35700	70
444	20231101	123000	1756588350	35750	35750	35750	35700	55
445	20231101	122900	1754622150	35750	35700	35750	35700	82
446	20231101	122800	1751692050	35700	35750	35750	35700	519
447	20231101	122700	1733162100	35700	35750	35750	35700	46
448	20231101	122600	1731518850	35700	35750	35750	35700	96
449	20231101	122500	1728088950	35750	35750	35750	35700	101
450	20231101	122400	1724479200	35700	35700	35750	35700	75
451	20231101	122300	1721798950	35700	35700	35750	35700	81
452	20231101	122200	1718904950	35700	35700	35750	35700	75
453	20231101	122100	1716224950	35750	35750	35750	35700	98
454	20231101	122000	1712722500	35700	35700	35750	35700	72
455	20231101	121900	1710149750	35750	35700	35750	35700	110
456	20231101	121800	1706218150	35750	35700	35750	35700	173
457	20231101	121700	1700035350	35750	35750	35750	35700	80
458	20231101	121600	1697177950	35700	35700	35750	35700	86
459	20231101	121500	1694105100	35700	35700	35750	35700	99
460	20231101	121400	1690567100	35750	35750	35750	35700	50
461	20231101	121300	1688779650	35700	35750	35750	35700	98
462	20231101	121200	1685277050	35750	35750	35750	35700	68
463	20231101	121100	1682846700	35700	35700	35750	35700	85
464	20231101	121000	1679809750	35750	35700	35750	35700	117
465	20231101	120900	1675628700	35750	35700	35750	35700	74
466	20231101	120800	1672984200	35750	35750	35750	35700	27
467	20231101	120700	1672019350	35750	35750	35750	35700	81
468	20231101	120600	1669124350	35750	35700	35750	35700	70
469	20231101	120500	1666621950	35750	35700	35750	35700	83
470	20231101	120400	1663655400	35700	35750	35750	35700	129
471	20231101	120300	1659045100	35700	35700	35750	35700	84
472	20231101	120200	1656044050	35700	35700	35750	35700	110
473	20231101	120100	1652112800	35750	35700	35750	35700	123
474	20231101	120000	1647717400	35700	35700	35750	35700	121
475	20231101	115900	1643392650	35700	35700	35750	35700	109
476	20231101	115800	1639499650	35750	35750	35750	35700	129
477	20231101	115700	1634888400	35750	35700	35750	35700	109
478	20231101	115600	1630991750	35750	35750	35750	35700	345
479	20231101	115500	1618664200	35700	35700	35750	35700	256
480	20231101	115400	1609512350	35750	35750	35750	35700	64
481	20231101	115300	1607224400	35700	35750	35750	35700	136
482	20231101	115200	1602363700	35700	35750	35750	35700	77
483	20231101	115100	1599611950	35700	35700	35750	35700	105
484	20231101	115000	1595859450	35700	35700	35750	35700	83
485	20231101	114900	1592893200	35750	35700	35750	35700	111
486	20231101	114800	1588925900	35700	35700	35750	35700	89
487	20231101	114700	1585745450	35700	35700	35750	35700	113
488	20231101	114600	1581706700	35700	35700	35750	35700	110
489	20231101	114500	1577774850	35700	35700	35750	35700	95
490	20231101	114400	1574379600	35700	35750	35750	35700	88
491	20231101	114300	1571234600	35700	35700	35750	35700	70
492	20231101	114200	1568733450	35750	35750	35750	35700	241
493	20231101	114100	1560117800	35750	35750	35750	35700	215
494	20231101	114000	1552437400	35700	35700	35750	35700	78
495	20231101	113900	1549649050	35700	35750	35750	35700	84
496	20231101	113800	1546646400	35700	35750	35750	35700	110
497	20231101	113700	1542714450	35700	35750	35750	35700	86
498	20231101	113600	1539641050	35700	35700	35750	35700	90
499	20231101	113500	1536425050	35750	35700	35750	35700	108
500	20231101	113400	1532565050	35700	35700	35750	35700	94
501	20231101	113300	1529205800	35700	35700	35750	35700	1091
502	20231101	113200	1490254250	35700	35700	35750	35700	47
503	20231101	113100	1488575350	35700	35700	35750	35700	147
504	20231101	113000	1483326350	35700	35700	35750	35700	544
505	20231101	112900	1463901600	35700	35700	35750	35700	43
506	20231101	112800	1462365350	35700	35700	35750	35700	54
507	20231101	112700	1460436650	35750	35700	35750	35700	471
508	20231101	112600	1443620600	35750	35700	35750	35700	124
509	20231101	112500	1439188550	35750	35750	35750	35700	134
510	20231101	112400	1434399300	35700	35700	35750	35700	120
511	20231101	112300	1430112250	35750	35700	35750	35700	55
512	20231101	112200	1428146050	35750	35700	35750	35700	34
513	20231101	112100	1426930650	35750	35700	35750	35700	395
514	20231101	112000	1412826000	35750	35750	35750	35700	122
515	20231101	111900	1408464600	35750	35700	35750	35700	109
516	20231101	111800	1404570350	35750	35650	35750	35600	291
517	20231101	111700	1394185050	35650	35650	35650	35600	70
518	20231101	111600	1391689600	35600	35650	35650	35600	127
519	20231101	111500	1387162200	35650	35650	35650	35600	91
520	20231101	111400	1383918100	35650	35600	35650	35600	159
521	20231101	111300	1378249850	35650	35600	35650	35600	227
522	20231101	111200	1370158250	35600	35650	35650	35600	197
523	20231101	111100	1363137650	35600	35650	35650	35600	140
524	20231101	111000	1358147050	35600	35650	35650	35600	44
525	20231101	110900	1356578500	35600	35600	35650	35600	80
526	20231101	110800	1353728350	35650	35600	35650	35600	251
527	20231101	110700	1344790650	35600	35600	35650	35600	62
528	20231101	110600	1342581200	35600	35600	35600	35600	46
529	20231101	110500	1340943600	35650	35600	35650	35600	115
530	20231101	110400	1336843900	35600	35600	35600	35600	1
531	20231101	110300	1336808300	35600	35600	35600	35600	26
532	20231101	110200	1335882700	35600	35600	35600	35600	0
533	20231101	110100	1335882700	35600	35650	35700	35600	904
534	20231101	110000	1303654900	35650	35700	35700	35650	307
535	20231101	105900	1292707500	35700	35600	35700	35600	669
536	20231101	105800	1268874800	35600	35600	35600	35600	88
537	20231101	105700	1265742000	35600	35550	35600	35550	329
538	20231101	105600	1254044250	35550	35550	35600	35550	681
539	20231101	105500	1229833250	35600	35600	35600	35550	110
540	20231101	105400	1225919300	35550	35550	35600	35550	128
541	20231101	105300	1221363750	35600	35600	35600	35600	87
542	20231101	105200	1218266550	35600	35600	35600	35600	105
543	20231101	105100	1214528550	35600	35600	35600	35600	145
544	20231101	105000	1209366550	35600	35550	35600	35550	72
545	20231101	104900	1206803700	35600	35600	35600	35550	132
546	20231101	104800	1202105400	35600	35550	35600	35550	187
547	20231101	104700	1195453700	35600	35600	35600	35600	125
548	20231101	104600	1191003700	35600	35550	35600	35550	146
549	20231101	104500	1185807950	35550	35600	35600	35550	102
550	20231101	104400	1182177100	35600	35600	35600	35600	122
551	20231101	104300	1177833900	35600	35600	35600	35600	86
552	20231101	104200	1174772300	35550	35550	35600	35550	428
553	20231101	104100	1159553900	35600	35500	35600	35450	950
554	20231101	104000	1125806100	35500	35500	35500	35500	87
555	20231101	103900	1122717600	35500	35500	35500	35500	135
556	20231101	103800	1117925100	35500	35500	35500	35500	72
557	20231101	103700	1115369100	35500	35500	35500	35500	25
558	20231101	103600	1114481600	35500	35450	35500	35450	259
559	20231101	103500	1105297150	35450	35400	35450	35400	411
560	20231101	103400	1090745300	35350	35300	35350	35300	884
561	20231101	103300	1059497400	35350	35300	35350	35300	91
562	20231101	103200	1056282050	35300	35350	35350	35300	156
563	20231101	103100	1050769250	35300	35300	35350	35300	31
564	20231101	103000	1049674600	35300	35300	35300	35300	36
565	20231101	102900	1048403800	35300	35350	35350	35300	10
566	20231101	102800	1048050550	35350	35350	35350	35350	3
567	20231101	102700	1047944500	35300	35300	35350	35300	83
568	20231101	102600	1045011600	35300	35300	35300	35300	27
569	20231101	102500	1044058500	35350	35300	35350	35300	49
570	20231101	102400	1042328500	35300	35300	35300	35300	42
571	20231101	102300	1040845900	35300	35300	35300	35300	146
572	20231101	102200	1035692100	35300	35300	35350	35300	45
573	20231101	102100	1034103500	35300	35350	35350	35300	1024
574	20231101	102000	997948300	35350	35300	35350	35300	65
575	20231101	101900	995651750	35400	35400	35400	35400	1
576	20231101	101800	995616350	35400	35400	35400	35400	0
577	20231101	101700	995616350	35400	35300	35400	35300	562
578	20231101	101600	975750300	35350	35350	35350	35300	250
579	20231101	101500	966924300	35300	35300	35300	35300	48
580	20231101	101400	965229900	35350	35350	35350	35350	1
581	20231101	101300	965194550	35300	35250	35300	35250	481
582	20231101	101200	948231250	35250	35250	35250	35150	3521
583	20231101	101100	824383350	35250	35350	35350	35250	1416
584	20231101	101000	774421150	35350	35400	35400	35300	131
585	20231101	100900	769788700	35400	35400	35400	35300	185
586	20231101	100800	763241800	35400	35400	35400	35400	57
587	20231101	100700	761224000	35400	35400	35400	35400	78
588	20231101	100600	758462800	35400	35400	35400	35400	40
589	20231101	100500	757046800	35400	35400	35400	35400	66
590	20231101	100400	754710400	35400	35250	35400	35250	2704
591	20231101	100300	659321050	35200	35250	35250	35200	54
592	20231101	100200	657418850	35200	35200	35200	35200	24
593	20231101	100100	656574050	35250	35200	35250	35200	53
594	20231101	100000	654707000	35200	35200	35200	35200	36
595	20231101	095900	653439800	35200	35200	35200	35200	25
596	20231101	095800	652559800	35200	35250	35250	35200	60
597	20231101	095700	650446850	35200	35200	35200	35200	30
598	20231101	095600	649390850	35200	35250	35250	35200	47
599	20231101	095500	647736400	35200	35200	35200	35200	34
600	20231101	095400	646539600	35200	35200	35200	35200	55
601	20231101	095300	644603600	35200	35200	35200	35200	24
602	20231101	095200	643758800	35200	35250	35250	35200	18
603	20231101	095100	643125150	35250	35350	35350	35200	1878
604	20231101	095000	576805800	35350	35350	35350	35350	30
605	20231101	094900	575745300	35350	35350	35350	35350	643
606	20231101	094800	553015250	35350	35350	35400	35350	69
607	20231101	094700	550576000	35350	35350	35350	35350	30
608	20231101	094600	549515500	35350	35350	35400	35350	37
609	20231101	094500	548207500	35400	35400	35450	35350	158
610	20231101	094400	542613600	35400	35400	35450	35400	319
611	20231101	094300	531319950	35400	35500	35500	35400	289
612	20231101	094200	521074150	35500	35550	35650	35500	1371
613	20231101	094100	472328850	35650	35550	35650	35550	97
614	20231101	094000	468874300	35650	35650	35650	35650	76
615	20231101	093900	466164900	35650	35650	35650	35650	84
616	20231101	093800	463170300	35650	35600	35650	35600	83
617	20231101	093700	460211450	35650	35600	35650	35500	584
618	20231101	093600	439437200	35600	35600	35600	35600	52
619	20231101	093500	437586000	35600	35600	35600	35600	52
620	20231101	093400	435734800	35600	35600	35600	35600	79
621	20231101	093300	432922400	35600	35600	35600	35500	243
622	20231101	093200	424293300	35600	35600	35600	35600	60
623	20231101	093100	422157300	35600	35500	35600	35450	1283
624	20231101	093000	376543750	35450	35500	35500	35450	101
625	20231101	092900	372960600	35450	35500	35500	35450	161
626	20231101	092800	367247550	35450	35400	35500	35400	72
627	20231101	092700	364694500	35400	35350	35500	35350	129
628	20231101	092600	360121450	35350	35350	35500	35350	90
629	20231101	092500	356933350	35350	35450	35450	35350	93
630	20231101	092400	353638900	35500	35500	35500	35500	9
631	20231101	092300	353319400	35450	35450	35450	35450	0
632	20231101	092200	353319400	35450	35300	35450	35300	1304
633	20231101	092100	307096950	35300	35300	35300	35300	45
634	20231101	092000	305508450	35300	35350	35350	35300	339
635	20231101	091900	293526050	35350	35300	35350	35300	138
636	20231101	091800	288648200	35450	35300	35450	35300	374
637	20231101	091700	275427750	35300	35350	35400	35300	405
638	20231101	091600	261111700	35450	35450	35500	35400	1508
639	20231101	091500	207691150	35450	35500	35500	35450	9
640	20231101	091400	207372050	35500	35450	35500	35400	154
641	20231101	091300	201909750	35400	35500	35600	35400	794
642	20231101	091200	173745350	35500	35500	35500	35500	28
643	20231101	091100	172751350	35550	35500	35600	35500	1175
644	20231101	091000	131002400	35450	35450	35500	35450	20
645	20231101	090900	130293300	35500	35500	35500	35500	1
646	20231101	090800	130257800	35500	35500	35550	35500	631
647	20231101	090700	107857200	35550	35550	35600	35500	193
648	20231101	090600	100998450	35500	35500	35600	35500	971
649	20231101	090500	66495100	35450	35500	35500	35450	69
650	20231101	090400	64046600	35450	35450	35450	35450	70
651	20231101	090300	61565100	35400	35550	35550	35400	323
652	20231101	090200	50097400	35750	35750	35750	35750	1
653	20231101	090100	50061650	35750	35700	35750	35500	406
654	20231101	090000	35575600	35800	35750	35800	35750	995