KissMeData/097520/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200300	1302151900	27600	27600	27600	27600	997
3	20231101	200200	1302151900	27600	27600	27600	27600	0
4	20231101	200100	1302151900	27600	27600	27600	27600	0
5	20231101	200000	1302151900	27600	27600	27600	27600	0
6	20231101	195900	1302151900	27600	27600	27600	27600	0
7	20231101	195800	1302151900	27600	27600	27600	27600	0
8	20231101	195700	1302151900	27600	27600	27600	27600	0
9	20231101	195600	1302151900	27600	27600	27600	27600	0
10	20231101	195500	1302151900	27600	27600	27600	27600	0
11	20231101	195400	1302151900	27600	27600	27600	27600	0
12	20231101	195300	1302151900	27600	27600	27600	27600	0
13	20231101	195200	1302151900	27600	27600	27600	27600	0
14	20231101	195100	1302151900	27600	27600	27600	27600	0
15	20231101	195000	1302151900	27600	27600	27600	27600	0
16	20231101	194900	1302151900	27600	27600	27600	27600	0
17	20231101	194800	1302151900	27600	27600	27600	27600	0
18	20231101	194700	1302151900	27600	27600	27600	27600	0
19	20231101	194600	1302151900	27600	27600	27600	27600	0
20	20231101	194500	1302151900	27600	27600	27600	27600	0
21	20231101	194400	1302151900	27600	27600	27600	27600	0
22	20231101	194300	1302151900	27600	27600	27600	27600	0
23	20231101	194200	1302151900	27600	27600	27600	27600	0
24	20231101	194100	1302151900	27600	27600	27600	27600	0
25	20231101	194000	1302151900	27600	27600	27600	27600	0
26	20231101	193900	1302151900	27600	27600	27600	27600	0
27	20231101	193800	1302151900	27600	27600	27600	27600	0
28	20231101	193700	1302151900	27600	27600	27600	27600	0
29	20231101	193600	1302151900	27600	27600	27600	27600	0
30	20231101	193500	1302151900	27600	27600	27600	27600	0
31	20231101	193400	1302151900	27600	27600	27600	27600	0
32	20231101	193300	1302151900	27600	27600	27600	27600	997
33	20231101	193200	1302151900	27600	27600	27600	27600	0
34	20231101	193100	1302151900	27600	27600	27600	27600	0
35	20231101	193000	1302151900	27600	27600	27600	27600	0
36	20231101	192900	1302151900	27600	27600	27600	27600	0
37	20231101	192800	1302151900	27600	27600	27600	27600	0
38	20231101	192700	1302151900	27600	27600	27600	27600	0
39	20231101	192600	1302151900	27600	27600	27600	27600	0
40	20231101	192500	1302151900	27600	27600	27600	27600	0
41	20231101	192400	1302151900	27600	27600	27600	27600	0
42	20231101	192300	1302151900	27600	27600	27600	27600	0
43	20231101	192200	1302151900	27600	27600	27600	27600	0
44	20231101	192100	1302151900	27600	27600	27600	27600	0
45	20231101	192000	1302151900	27600	27600	27600	27600	0
46	20231101	191900	1302151900	27600	27600	27600	27600	0
47	20231101	191800	1302151900	27600	27600	27600	27600	0
48	20231101	191700	1302151900	27600	27600	27600	27600	0
49	20231101	191600	1302151900	27600	27600	27600	27600	0
50	20231101	191500	1302151900	27600	27600	27600	27600	0
51	20231101	191400	1302151900	27600	27600	27600	27600	0
52	20231101	191300	1302151900	27600	27600	27600	27600	0
53	20231101	191200	1302151900	27600	27600	27600	27600	0
54	20231101	191100	1302151900	27600	27600	27600	27600	0
55	20231101	191000	1302151900	27600	27600	27600	27600	0
56	20231101	190900	1302151900	27600	27600	27600	27600	0
57	20231101	190800	1302151900	27600	27600	27600	27600	0
58	20231101	190700	1302151900	27600	27600	27600	27600	0
59	20231101	190600	1302151900	27600	27600	27600	27600	0
60	20231101	190500	1302151900	27600	27600	27600	27600	0
61	20231101	190400	1302151900	27600	27600	27600	27600	0
62	20231101	190300	1302151900	27600	27600	27600	27600	997
63	20231101	190200	1302151900	27600	27600	27600	27600	0
64	20231101	190100	1302151900	27600	27600	27600	27600	0
65	20231101	190000	1302151900	27600	27600	27600	27600	0
66	20231101	185900	1302151900	27600	27600	27600	27600	0
67	20231101	185800	1302151900	27600	27600	27600	27600	0
68	20231101	185700	1302151900	27600	27600	27600	27600	0
69	20231101	185600	1302151900	27600	27600	27600	27600	0
70	20231101	185500	1302151900	27600	27600	27600	27600	0
71	20231101	185400	1302151900	27600	27600	27600	27600	0
72	20231101	185300	1302151900	27600	27600	27600	27600	0
73	20231101	185200	1302151900	27600	27600	27600	27600	0
74	20231101	185100	1302151900	27600	27600	27600	27600	0
75	20231101	185000	1302151900	27600	27600	27600	27600	0
76	20231101	184900	1302151900	27600	27600	27600	27600	0
77	20231101	184800	1302151900	27600	27600	27600	27600	0
78	20231101	184700	1302151900	27600	27600	27600	27600	0
79	20231101	184600	1302151900	27600	27600	27600	27600	0
80	20231101	184500	1302151900	27600	27600	27600	27600	0
81	20231101	184400	1302151900	27600	27600	27600	27600	0
82	20231101	184300	1302151900	27600	27600	27600	27600	0
83	20231101	184200	1302151900	27600	27600	27600	27600	0
84	20231101	184100	1302151900	27600	27600	27600	27600	0
85	20231101	184000	1302151900	27600	27600	27600	27600	0
86	20231101	183900	1302151900	27600	27600	27600	27600	0
87	20231101	183800	1302151900	27600	27600	27600	27600	0
88	20231101	183700	1302151900	27600	27600	27600	27600	0
89	20231101	183600	1302151900	27600	27600	27600	27600	0
90	20231101	183500	1302151900	27600	27600	27600	27600	0
91	20231101	183400	1302151900	27600	27600	27600	27600	0
92	20231101	183300	1302151900	27600	27600	27600	27600	997
93	20231101	183200	1302151900	27600	27600	27600	27600	0
94	20231101	183100	1302151900	27600	27600	27600	27600	0
95	20231101	183000	1302151900	27600	27600	27600	27600	0
96	20231101	182900	1302151900	27600	27600	27600	27600	0
97	20231101	182800	1302151900	27600	27600	27600	27600	0
98	20231101	182700	1302151900	27600	27600	27600	27600	0
99	20231101	182600	1302151900	27600	27600	27600	27600	0
100	20231101	182500	1302151900	27600	27600	27600	27600	0
101	20231101	182400	1302151900	27600	27600	27600	27600	0
102	20231101	182300	1302151900	27600	27600	27600	27600	0
103	20231101	182200	1302151900	27600	27600	27600	27600	0
104	20231101	182100	1302151900	27600	27600	27600	27600	0
105	20231101	182000	1302151900	27600	27600	27600	27600	0
106	20231101	181900	1302151900	27600	27600	27600	27600	0
107	20231101	181800	1302151900	27600	27600	27600	27600	0
108	20231101	181700	1302151900	27600	27600	27600	27600	0
109	20231101	181600	1302151900	27600	27600	27600	27600	0
110	20231101	181500	1302151900	27600	27600	27600	27600	0
111	20231101	181400	1302151900	27600	27600	27600	27600	0
112	20231101	181300	1302151900	27600	27600	27600	27600	0
113	20231101	181200	1302151900	27600	27600	27600	27600	0
114	20231101	181100	1302151900	27600	27600	27600	27600	0
115	20231101	181000	1302151900	27600	27600	27600	27600	0
116	20231101	180900	1302151900	27600	27600	27600	27600	0
117	20231101	180800	1302151900	27600	27600	27600	27600	0
118	20231101	180700	1302151900	27600	27600	27600	27600	0
119	20231101	180600	1302151900	27600	27600	27600	27600	0
120	20231101	180500	1302151900	27600	27600	27600	27600	0
121	20231101	180400	1302151900	27600	27600	27600	27600	0
122	20231101	180300	1302151900	27600	27600	27600	27600	997
123	20231101	180200	1302151900	27600	27600	27600	27600	0
124	20231101	180100	1302151900	27600	27600	27600	27600	0
125	20231101	180000	1302151900	27600	27600	27600	27600	0
126	20231101	175900	1302151900	27600	27600	27600	27600	0
127	20231101	175800	1302151900	27600	27600	27600	27600	0
128	20231101	175700	1302151900	27600	27600	27600	27600	0
129	20231101	175600	1302151900	27600	27600	27600	27600	0
130	20231101	175500	1302151900	27600	27600	27600	27600	0
131	20231101	175400	1302151900	27600	27600	27600	27600	0
132	20231101	175300	1302151900	27600	27600	27600	27600	0
133	20231101	175200	1302151900	27600	27600	27600	27600	0
134	20231101	175100	1302151900	27600	27600	27600	27600	0
135	20231101	175000	1302151900	27600	27600	27600	27600	0
136	20231101	174900	1302151900	27600	27600	27600	27600	0
137	20231101	174800	1302151900	27600	27600	27600	27600	0
138	20231101	174700	1302151900	27600	27600	27600	27600	0
139	20231101	174600	1302151900	27600	27600	27600	27600	0
140	20231101	174500	1302151900	27600	27600	27600	27600	0
141	20231101	174400	1302151900	27600	27600	27600	27600	0
142	20231101	174300	1302151900	27600	27600	27600	27600	0
143	20231101	174200	1302151900	27600	27600	27600	27600	0
144	20231101	174100	1302151900	27600	27600	27600	27600	0
145	20231101	174000	1302151900	27600	27600	27600	27600	0
146	20231101	173900	1302151900	27600	27600	27600	27600	0
147	20231101	173800	1302151900	27600	27600	27600	27600	0
148	20231101	173700	1302151900	27600	27600	27600	27600	0
149	20231101	173600	1302151900	27600	27600	27600	27600	0
150	20231101	173500	1302151900	27600	27600	27600	27600	0
151	20231101	173400	1302151900	27600	27600	27600	27600	0
152	20231101	173300	1302151900	27600	27600	27600	27600	997
153	20231101	173200	1302151900	27600	27600	27600	27600	0
154	20231101	173100	1302151900	27600	27600	27600	27600	0
155	20231101	173000	1302151900	27600	27600	27600	27600	0
156	20231101	172900	1302151900	27600	27600	27600	27600	0
157	20231101	172800	1302151900	27600	27600	27600	27600	0
158	20231101	172700	1302151900	27600	27600	27600	27600	0
159	20231101	172600	1302151900	27600	27600	27600	27600	0
160	20231101	172500	1302151900	27600	27600	27600	27600	0
161	20231101	172400	1302151900	27600	27600	27600	27600	0
162	20231101	172300	1302151900	27600	27600	27600	27600	0
163	20231101	172200	1302151900	27600	27600	27600	27600	0
164	20231101	172100	1302151900	27600	27600	27600	27600	0
165	20231101	172000	1302151900	27600	27600	27600	27600	0
166	20231101	171900	1302151900	27600	27600	27600	27600	0
167	20231101	171800	1302151900	27600	27600	27600	27600	0
168	20231101	171700	1302151900	27600	27600	27600	27600	0
169	20231101	171600	1302151900	27600	27600	27600	27600	0
170	20231101	171500	1302151900	27600	27600	27600	27600	0
171	20231101	171400	1302151900	27600	27600	27600	27600	0
172	20231101	171300	1302151900	27600	27600	27600	27600	0
173	20231101	171200	1302151900	27600	27600	27600	27600	0
174	20231101	171100	1302151900	27600	27600	27600	27600	0
175	20231101	171000	1302151900	27600	27600	27600	27600	0
176	20231101	170900	1302151900	27600	27600	27600	27600	0
177	20231101	170800	1302151900	27600	27600	27600	27600	0
178	20231101	170700	1302151900	27600	27600	27600	27600	0
179	20231101	170600	1302151900	27600	27600	27600	27600	0
180	20231101	170500	1302151900	27600	27600	27600	27600	0
181	20231101	170400	1302151900	27600	27600	27600	27600	0
182	20231101	170300	1302151900	27600	27600	27600	27600	997
183	20231101	170200	1302151900	27600	27600	27600	27600	0
184	20231101	170100	1302151900	27600	27600	27600	27600	0
185	20231101	170000	1302151900	27600	27600	27600	27600	0
186	20231101	165900	1302151900	27600	27600	27600	27600	0
187	20231101	165800	1302151900	27600	27600	27600	27600	0
188	20231101	165700	1302151900	27600	27600	27600	27600	0
189	20231101	165600	1302151900	27600	27600	27600	27600	0
190	20231101	165500	1302151900	27600	27600	27600	27600	0
191	20231101	165400	1302151900	27600	27600	27600	27600	0
192	20231101	165300	1302151900	27600	27600	27600	27600	0
193	20231101	165200	1302151900	27600	27600	27600	27600	0
194	20231101	165100	1302151900	27600	27600	27600	27600	0
195	20231101	165000	1302151900	27600	27600	27600	27600	0
196	20231101	164900	1302151900	27600	27600	27600	27600	0
197	20231101	164800	1302151900	27600	27600	27600	27600	0
198	20231101	164700	1302151900	27600	27600	27600	27600	0
199	20231101	164600	1302151900	27600	27600	27600	27600	0
200	20231101	164500	1302151900	27600	27600	27600	27600	0
201	20231101	164400	1302151900	27600	27600	27600	27600	0
202	20231101	164300	1302151900	27600	27600	27600	27600	0
203	20231101	164200	1302151900	27600	27600	27600	27600	0
204	20231101	164100	1302151900	27600	27600	27600	27600	0
205	20231101	164000	1302151900	27600	27600	27600	27600	0
206	20231101	163900	1302151900	27600	27600	27600	27600	0
207	20231101	163800	1302151900	27600	27600	27600	27600	0
208	20231101	163700	1302151900	27600	27600	27600	27600	0
209	20231101	163600	1302151900	27600	27600	27600	27600	0
210	20231101	163500	1302151900	27600	27600	27600	27600	0
211	20231101	163400	1302151900	27600	27600	27600	27600	0
212	20231101	163300	1302151900	27600	27600	27600	27600	997
213	20231101	163200	1302151900	27600	27600	27600	27600	0
214	20231101	163100	1302151900	27600	27600	27600	27600	0
215	20231101	163000	1302151900	27600	27600	27600	27600	0
216	20231101	162900	1302151900	27600	27600	27600	27600	0
217	20231101	162800	1302151900	27600	27600	27600	27600	0
218	20231101	162700	1302151900	27600	27600	27600	27600	0
219	20231101	162600	1302151900	27600	27600	27600	27600	0
220	20231101	162500	1302151900	27600	27600	27600	27600	0
221	20231101	162400	1302151900	27600	27600	27600	27600	0
222	20231101	162300	1302151900	27600	27600	27600	27600	0
223	20231101	162200	1302151900	27600	27600	27600	27600	0
224	20231101	162100	1302151900	27600	27600	27600	27600	0
225	20231101	162000	1302151900	27600	27600	27600	27600	0
226	20231101	161900	1302151900	27600	27600	27600	27600	0
227	20231101	161800	1302151900	27600	27600	27600	27600	0
228	20231101	161700	1302151900	27600	27600	27600	27600	0
229	20231101	161600	1302151900	27600	27600	27600	27600	0
230	20231101	161500	1302151900	27600	27600	27600	27600	0
231	20231101	161400	1302151900	27600	27600	27600	27600	0
232	20231101	161300	1302151900	27600	27600	27600	27600	0
233	20231101	161200	1302151900	27600	27600	27600	27600	0
234	20231101	161100	1302151900	27600	27600	27600	27600	0
235	20231101	161000	1302151900	27600	27600	27600	27600	0
236	20231101	160900	1302151900	27600	27600	27600	27600	0
237	20231101	160800	1302151900	27600	27600	27600	27600	0
238	20231101	160700	1302151900	27600	27600	27600	27600	0
239	20231101	160600	1302151900	27600	27600	27600	27600	0
240	20231101	160500	1302151900	27600	27600	27600	27600	0
241	20231101	160400	1302151900	27600	27600	27600	27600	0
242	20231101	160300	1302151900	27600	27600	27600	27600	997
243	20231101	160200	1302151900	27600	27600	27600	27600	0
244	20231101	160100	1302151900	27600	27600	27600	27600	0
245	20231101	160000	1302151900	27600	27600	27600	27600	0
246	20231101	155900	1302151900	27600	27600	27600	27600	0
247	20231101	155800	1302151900	27600	27600	27600	27600	0
248	20231101	155700	1302151900	27600	27600	27600	27600	0
249	20231101	155600	1302151900	27600	27600	27600	27600	0
250	20231101	155500	1302151900	27600	27600	27600	27600	0
251	20231101	155400	1302151900	27600	27600	27600	27600	0
252	20231101	155300	1302151900	27600	27600	27600	27600	0
253	20231101	155200	1302151900	27600	27600	27600	27600	0
254	20231101	155100	1302151900	27600	27600	27600	27600	0
255	20231101	155000	1302151900	27600	27600	27600	27600	0
256	20231101	154900	1302151900	27600	27600	27600	27600	0
257	20231101	154800	1302151900	27600	27600	27600	27600	0
258	20231101	154700	1302151900	27600	27600	27600	27600	0
259	20231101	154600	1302151900	27600	27600	27600	27600	0
260	20231101	154500	1302151900	27600	27600	27600	27600	0
261	20231101	154400	1302151900	27600	27600	27600	27600	0
262	20231101	154300	1302151900	27600	27600	27600	27600	0
263	20231101	154200	1302151900	27600	27600	27600	27600	0
264	20231101	154100	1302151900	27600	27600	27600	27600	0
265	20231101	154000	1302151900	27600	27600	27600	27600	0
266	20231101	153900	1302151900	27600	27600	27600	27600	0
267	20231101	153800	1302151900	27600	27600	27600	27600	0
268	20231101	153700	1302151900	27600	27600	27600	27600	0
269	20231101	153600	1302151900	27600	27600	27600	27600	0
270	20231101	153500	1302151900	27600	27600	27600	27600	0
271	20231101	153400	1302151900	27600	27600	27600	27600	0
272	20231101	153300	1302151900	27600	27600	27600	27600	997
273	20231101	153200	1302151900	27600	27600	27600	27600	0
274	20231101	153100	1302151900	27600	27600	27600	27600	0
275	20231101	153000	1302151900	27600	27600	27600	27600	997
276	20231101	152900	1274634700	27500	27500	27500	27500	0
277	20231101	152800	1274634700	27500	27500	27500	27500	0
278	20231101	152700	1274634700	27500	27500	27500	27500	0
279	20231101	152600	1274634700	27500	27500	27500	27500	0
280	20231101	152500	1274634700	27500	27500	27500	27500	0
281	20231101	152400	1274634700	27500	27500	27500	27500	0
282	20231101	152300	1274634700	27500	27500	27500	27500	0
283	20231101	152200	1274634700	27500	27500	27500	27500	0
284	20231101	152100	1274634700	27500	27500	27500	27500	0
285	20231101	152000	1274634700	27500	27500	27500	27500	0
286	20231101	151900	1274634700	27500	27550	27550	27400	416
287	20231101	151800	1263225100	27450	27450	27550	27450	367
288	20231101	151700	1253150850	27550	27550	27550	27550	0
289	20231101	151600	1253150850	27550	27450	27550	27450	514
290	20231101	151500	1239040150	27550	27450	27550	27450	7
291	20231101	151400	1238847500	27550	27450	27550	27450	106
292	20231101	151300	1235927300	27450	27500	27550	27450	364
293	20231101	151200	1225933700	27450	27500	27500	27450	27
294	20231101	151100	1225191250	27500	27500	27550	27500	213
295	20231101	151000	1219333000	27500	27550	27600	27500	16
296	20231101	150900	1218891550	27600	27600	27600	27600	104
297	20231101	150800	1216021150	27600	27550	27600	27500	214
298	20231101	150700	1210125050	27550	27550	27550	27550	282
299	20231101	150600	1202355950	27550	27550	27550	27500	147
300	20231101	150500	1198306150	27550	27500	27550	27500	177
301	20231101	150400	1193429850	27550	27550	27550	27500	162
302	20231101	150300	1188966800	27500	27550	27550	27500	182
303	20231101	150200	1183953200	27500	27550	27550	27500	562
304	20231101	150100	1168472950	27550	27550	27550	27550	155
305	20231101	150000	1164202700	27550	27500	27550	27500	168
306	20231101	145900	1159574450	27550	27550	27550	27500	216
307	20231101	145800	1153624500	27550	27550	27550	27550	165
308	20231101	145700	1149078750	27550	27550	27550	27500	301
309	20231101	145600	1140793700	27550	27550	27550	27500	170
310	20231101	145500	1136112900	27550	27550	27550	27500	513
311	20231101	145400	1121979800	27550	27550	27550	27550	164
312	20231101	145300	1117461600	27550	27550	27550	27550	179
313	20231101	145200	1112530150	27550	27550	27550	27500	148
314	20231101	145100	1108452800	27500	27550	27550	27500	147
315	20231101	145000	1104403450	27550	27550	27550	27550	99
316	20231101	144900	1101676000	27500	27550	27550	27500	281
317	20231101	144800	1093941700	27550	27550	27550	27550	166
318	20231101	144700	1089368400	27550	27550	27550	27550	343
319	20231101	144600	1079918750	27550	27550	27550	27550	156
320	20231101	144500	1075620950	27550	27550	27550	27550	161
321	20231101	144400	1071185400	27550	27550	27550	27550	175
322	20231101	144300	1066364150	27550	27550	27550	27550	111
323	20231101	144200	1063306100	27550	27550	27550	27550	420
324	20231101	144100	1051735100	27550	27550	27550	27550	175
325	20231101	144000	1046913850	27550	27500	27550	27500	261
326	20231101	143900	1039723800	27550	27550	27550	27550	205
327	20231101	143800	1034076050	27550	27550	27550	27550	164
328	20231101	143700	1029557850	27550	27550	27550	27550	139
329	20231101	143600	1025728400	27550	27550	27550	27500	283
330	20231101	143500	1017933200	27550	27550	27550	27550	139
331	20231101	143400	1014103750	27550	27500	27550	27500	92
332	20231101	143300	1011571850	27500	27450	27500	27400	422
333	20231101	143200	1000003850	27400	27400	27400	27400	54
334	20231101	143100	998524250	27450	27450	27450	27450	25
335	20231101	143000	997838000	27450	27450	27450	27450	508
336	20231101	142900	983893400	27450	27450	27450	27450	151
337	20231101	142800	979748450	27500	27500	27500	27500	0
338	20231101	142700	979748450	27500	27500	27500	27500	8
339	20231101	142600	979528450	27500	27550	27550	27500	2
340	20231101	142500	979473400	27550	27550	27550	27550	1
341	20231101	142400	979445850	27450	27450	27450	27450	0
342	20231101	142300	979445850	27450	27450	27450	27450	0
343	20231101	142200	979445850	27450	27450	27450	27450	0
344	20231101	142100	979445850	27450	27500	27500	27450	111
345	20231101	142000	976398650	27500	27500	27500	27500	382
346	20231101	141900	965893650	27500	27500	27500	27500	1
347	20231101	141800	965866150	27500	27500	27500	27500	389
348	20231101	141700	955168650	27500	27500	27500	27500	17
349	20231101	141600	954701150	27550	27550	27550	27500	153
350	20231101	141500	950489750	27550	27550	27550	27550	0
351	20231101	141400	950489750	27550	27500	27550	27500	10
352	20231101	141300	950214650	27500	27450	27500	27450	51
353	20231101	141200	948814650	27500	27500	27500	27500	0
354	20231101	141100	948814650	27500	27500	27500	27500	0
355	20231101	141000	948814650	27500	27550	27550	27500	10
356	20231101	140900	948539300	27550	27550	27550	27550	1
357	20231101	140800	948511750	27550	27550	27550	27550	33
358	20231101	140700	947602600	27500	27500	27500	27500	2
359	20231101	140600	947547600	27500	27500	27500	27500	0
360	20231101	140500	947547600	27500	27500	27500	27500	7
361	20231101	140400	947355100	27500	27550	27550	27500	191
362	20231101	140300	942102550	27550	27550	27550	27550	8
363	20231101	140200	941882150	27600	27600	27600	27600	1
364	20231101	140100	941854550	27550	27550	27550	27550	4
365	20231101	140000	941744350	27600	27600	27600	27600	0
366	20231101	135900	941744350	27600	27600	27600	27600	1
367	20231101	135800	941716750	27600	27600	27600	27600	3
368	20231101	135700	941633950	27450	27450	27450	27450	0
369	20231101	135600	941633950	27450	27450	27450	27450	0
370	20231101	135500	941633950	27450	27450	27450	27450	0
371	20231101	135400	941633950	27450	27450	27450	27450	50
372	20231101	135300	940261450	27500	27500	27500	27500	25
373	20231101	135200	939573950	27500	27500	27500	27500	0
374	20231101	135100	939573950	27500	27500	27500	27500	15
375	20231101	135000	939161450	27500	27500	27500	27500	0
376	20231101	134900	939161450	27500	27500	27500	27500	13
377	20231101	134800	938803950	27500	27500	27500	27500	167
378	20231101	134700	934211450	27500	27500	27500	27500	160
379	20231101	134600	929811450	27500	27500	27500	27500	0
380	20231101	134500	929811450	27500	27500	27500	27500	0
381	20231101	134400	929811450	27500	27500	27500	27500	0
382	20231101	134300	929811450	27500	27500	27500	27500	0
383	20231101	134200	929811450	27500	27500	27500	27500	7
384	20231101	134100	929618950	27500	27500	27500	27500	53
385	20231101	134000	928161450	27500	27500	27500	27500	109
386	20231101	133900	925163950	27500	27500	27500	27500	28
387	20231101	133800	924393950	27500	27500	27500	27500	165
388	20231101	133700	919856450	27500	27500	27500	27500	10
389	20231101	133600	919581450	27550	27550	27550	27550	0
390	20231101	133500	919581450	27550	27550	27550	27550	0
391	20231101	133400	919581450	27550	27550	27550	27550	234
392	20231101	133300	913134750	27500	27500	27500	27500	303
393	20231101	133200	904802250	27550	27550	27550	27550	0
394	20231101	133100	904802250	27550	27500	27550	27500	306
395	20231101	133000	896376950	27500	27500	27500	27500	2
396	20231101	132900	896321950	27550	27550	27550	27550	2
397	20231101	132800	896266850	27500	27500	27500	27500	0
398	20231101	132700	896266850	27500	27500	27500	27500	0
399	20231101	132600	896266850	27500	27550	27550	27500	62
400	20231101	132500	894560850	27550	27550	27550	27550	4
401	20231101	132400	894450650	27500	27500	27500	27500	0
402	20231101	132300	894450650	27500	27450	27500	27450	2
403	20231101	132200	894395700	27500	27500	27500	27500	190
404	20231101	132100	889170700	27550	27550	27550	27550	0
405	20231101	132000	889170700	27550	27550	27600	27550	141
406	20231101	131900	885286100	27550	27500	27550	27500	148
407	20231101	131800	881211150	27500	27600	27600	27500	252
408	20231101	131700	874281050	27500	27500	27550	27500	439
409	20231101	131600	862199150	27500	27500	27500	27500	10
410	20231101	131500	861924150	27500	27500	27500	27500	1
411	20231101	131400	861896650	27550	27550	27550	27550	0
412	20231101	131300	861896650	27550	27550	27550	27550	139
413	20231101	131200	858067200	27550	27550	27550	27550	0
414	20231101	131100	858067200	27550	27550	27550	27550	22
415	20231101	131000	857461100	27600	27600	27600	27600	1
416	20231101	130900	857433500	27600	27600	27600	27600	107
417	20231101	130800	854480300	27600	27600	27600	27600	0
418	20231101	130700	854480300	27600	27600	27600	27600	0
419	20231101	130600	854480300	27600	27600	27600	27600	3
420	20231101	130500	854397500	27600	27600	27600	27600	1
421	20231101	130400	854369900	27600	27600	27600	27600	0
422	20231101	130300	854369900	27600	27600	27600	27600	1
423	20231101	130200	854342300	27500	27500	27500	27500	33
424	20231101	130100	853434800	27600	27600	27600	27600	0
425	20231101	130000	853434800	27600	27550	27600	27550	3
426	20231101	125900	853352100	27550	27550	27550	27550	0
427	20231101	125800	853352100	27550	27550	27550	27550	1
428	20231101	125700	853324550	27550	27550	27550	27550	0
429	20231101	125600	853324550	27550	27550	27550	27500	58
430	20231101	125500	851727650	27550	27550	27550	27550	1
431	20231101	125400	851700100	27550	27400	27550	27400	504
432	20231101	125300	837890100	27400	27400	27550	27400	2202
433	20231101	125200	777555000	27400	27400	27400	27400	0
434	20231101	125100	777555000	27400	27600	27600	27400	2501
435	20231101	125000	709020700	27450	27600	27600	27450	501
436	20231101	124900	695268100	27450	27450	27450	27450	2501
437	20231101	124800	626615650	27500	27600	27600	27500	1002
438	20231101	124700	599060450	27500	27600	27600	27500	1001
439	20231101	124600	571522200	27550	27550	27550	27550	0
440	20231101	124500	571522200	27550	27550	27550	27550	0
441	20231101	124400	571522200	27550	27550	27550	27550	14
442	20231101	124300	571136500	27550	27550	27550	27550	0
443	20231101	124200	571136500	27550	27550	27550	27550	40
444	20231101	124100	570034500	27550	27550	27550	27550	4
445	20231101	124000	569924300	27550	27550	27550	27550	0
446	20231101	123900	569924300	27550	27550	27550	27550	0
447	20231101	123800	569924300	27550	27550	27550	27550	0
448	20231101	123700	569924300	27550	27550	27550	27550	10
449	20231101	123600	569648800	27550	27550	27550	27550	1
450	20231101	123500	569621250	27550	27550	27550	27550	108
451	20231101	123400	566645850	27550	27550	27550	27550	0
452	20231101	123300	566645850	27550	27550	27550	27550	1
453	20231101	123200	566618300	27450	27450	27450	27450	50
454	20231101	123100	565245800	27450	27450	27450	27450	0
455	20231101	123000	565245800	27450	27450	27450	27450	100
456	20231101	122900	562500800	27550	27450	27550	27450	443
457	20231101	122800	550316150	27450	27550	27550	27450	347
458	20231101	122700	540783600	27550	27550	27550	27550	21
459	20231101	122600	540205050	27550	27550	27550	27550	0
460	20231101	122500	540205050	27550	27550	27550	27550	1
461	20231101	122400	540177500	27500	27500	27500	27500	50
462	20231101	122300	538802500	27500	27500	27500	27500	0
463	20231101	122200	538802500	27500	27500	27500	27500	176
464	20231101	122100	533962500	27550	27550	27550	27550	0
465	20231101	122000	533962500	27550	27550	27550	27550	1
466	20231101	121900	533934950	27450	27450	27450	27450	0
467	20231101	121800	533934950	27450	27450	27450	27450	0
468	20231101	121700	533934950	27450	27450	27450	27450	60
469	20231101	121600	532287950	27450	27450	27450	27450	0
470	20231101	121500	532287950	27450	27450	27450	27450	0
471	20231101	121400	532287950	27450	27450	27450	27450	20
472	20231101	121300	531738950	27450	27450	27450	27450	76
473	20231101	121200	529652750	27450	27450	27450	27450	130
474	20231101	121100	526084250	27450	27500	27500	27450	121
475	20231101	121000	522756800	27500	27500	27500	27500	0
476	20231101	120900	522756800	27500	27500	27500	27500	0
477	20231101	120800	522756800	27500	27500	27500	27500	0
478	20231101	120700	522756800	27500	27500	27500	27500	495
479	20231101	120600	509144300	27500	27500	27500	27500	2
480	20231101	120500	509089300	27500	27500	27500	27500	0
481	20231101	120400	509089300	27500	27500	27500	27500	0
482	20231101	120300	509089300	27500	27500	27500	27500	10
483	20231101	120200	508814300	27500	27500	27500	27500	1
484	20231101	120100	508786800	27500	27500	27500	27500	10
485	20231101	120000	508511800	27400	27400	27400	27400	2
486	20231101	115900	508457000	27400	27400	27400	27400	10
487	20231101	115800	508183000	27400	27450	27450	27400	15
488	20231101	115700	507771500	27450	27450	27450	27450	6
489	20231101	115600	507606800	27400	27400	27400	27400	0
490	20231101	115500	507606800	27400	27400	27400	27400	1
491	20231101	115400	507579400	27400	27400	27400	27400	150
492	20231101	115300	503469400	27400	27450	27450	27400	4
493	20231101	115200	503359700	27400	27400	27400	27400	0
494	20231101	115100	503359700	27400	27400	27400	27400	88
495	20231101	115000	500948500	27400	27400	27400	27400	0
496	20231101	114900	500948500	27400	27400	27400	27400	5
497	20231101	114800	500811500	27400	27450	27450	27400	20
498	20231101	114700	500263050	27500	27500	27500	27500	0
499	20231101	114600	500263050	27500	27500	27500	27500	1
500	20231101	114500	500235550	27500	27500	27500	27500	1
501	20231101	114400	500208050	27500	27500	27500	27500	47
502	20231101	114300	498915550	27500	27500	27500	27500	9
503	20231101	114200	498668050	27450	27450	27450	27450	0
504	20231101	114100	498668050	27450	27450	27450	27450	40
505	20231101	114000	497570050	27450	27450	27450	27450	0
506	20231101	113900	497570050	27450	27450	27450	27450	40
507	20231101	113800	496472050	27450	27450	27450	27450	0
508	20231101	113700	496472050	27450	27450	27450	27450	40
509	20231101	113600	495374050	27450	27450	27450	27450	0
510	20231101	113500	495374050	27450	27450	27450	27450	0
511	20231101	113400	495374050	27450	27450	27450	27450	0
512	20231101	113300	495374050	27450	27450	27450	27450	0
513	20231101	113200	495374050	27450	27450	27450	27450	28
514	20231101	113100	494605450	27450	27450	27450	27450	0
515	20231101	113000	494605450	27450	27450	27450	27450	0
516	20231101	112900	494605450	27450	27450	27450	27450	0
517	20231101	112800	494605450	27450	27450	27450	27450	0
518	20231101	112700	494605450	27450	27450	27450	27450	10
519	20231101	112600	494330950	27450	27450	27450	27450	24
520	20231101	112500	493672150	27500	27500	27500	27500	1
521	20231101	112400	493644650	27450	27450	27450	27450	18
522	20231101	112300	493150550	27500	27500	27500	27500	1
523	20231101	112200	493123050	27450	27450	27450	27450	0
524	20231101	112100	493123050	27450	27450	27450	27450	271
525	20231101	112000	485684100	27450	27450	27450	27450	5
526	20231101	111900	485546850	27450	27450	27450	27450	0
527	20231101	111800	485546850	27450	27400	27450	27400	2
528	20231101	111700	485492000	27400	27500	27500	27400	25
529	20231101	111600	484806000	27500	27500	27500	27500	11
530	20231101	111500	484503500	27500	27500	27500	27500	0
531	20231101	111400	484503500	27500	27500	27500	27500	0
532	20231101	111300	484503500	27500	27500	27500	27500	1
533	20231101	111200	484476000	27400	27400	27400	27400	1
534	20231101	111100	484448600	27400	27400	27400	27400	0
535	20231101	111000	484448600	27400	27400	27400	27400	0
536	20231101	110900	484448600	27400	27400	27400	27400	0
537	20231101	110800	484448600	27400	27400	27400	27400	0
538	20231101	110700	484448600	27400	27400	27400	27400	0
539	20231101	110600	484448600	27400	27400	27400	27400	10
540	20231101	110500	484174600	27500	27500	27500	27500	1
541	20231101	110400	484147100	27550	27550	27550	27550	0
542	20231101	110300	484147100	27550	27550	27550	27550	2
543	20231101	110200	484092000	27550	27400	27550	27400	7
544	20231101	110100	483899600	27400	27400	27400	27400	51
545	20231101	110000	482502200	27400	27400	27400	27400	20
546	20231101	105900	481954200	27400	27350	27400	27350	82
547	20231101	105800	479709950	27400	27400	27400	27350	407
548	20231101	105700	468558200	27400	27400	27400	27400	249
549	20231101	105600	461735600	27450	27450	27450	27450	128
550	20231101	105500	458222000	27400	27500	27500	27400	2181
551	20231101	105400	398295550	27550	27550	27550	27550	287
552	20231101	105300	390388700	27600	27600	27600	27600	0
553	20231101	105200	390388700	27600	27650	27650	27600	18
554	20231101	105100	389891850	27550	27550	27550	27550	131
555	20231101	105000	386282800	27550	27550	27550	27550	75
556	20231101	104900	384216550	27550	27550	27550	27550	0
557	20231101	104800	384216550	27550	27550	27550	27550	0
558	20231101	104700	384216550	27550	27550	27550	27550	498
559	20231101	104600	370496650	27550	27550	27550	27550	11
560	20231101	104500	370193600	27550	27550	27550	27550	1
561	20231101	104400	370166050	27550	27550	27550	27550	62
562	20231101	104300	368457950	27550	27550	27550	27550	534
563	20231101	104200	353746250	27550	27550	27550	27550	500
564	20231101	104100	339971250	27550	27550	27550	27550	4
565	20231101	104000	339861050	27550	27500	27550	27500	47
566	20231101	103900	338567400	27550	27550	27550	27550	95
567	20231101	103800	335950150	27550	27550	27550	27550	0
568	20231101	103700	335950150	27550	27550	27550	27550	0
569	20231101	103600	335950150	27550	27550	27550	27550	8
570	20231101	103500	335729750	27550	27550	27550	27550	11
571	20231101	103400	335426700	27550	27550	27550	27550	210
572	20231101	103300	329641200	27550	27550	27550	27550	369
573	20231101	103200	319475250	27500	27500	27500	27500	30
574	20231101	103100	318650250	27550	27550	27550	27550	0
575	20231101	103000	318650250	27550	27550	27550	27550	0
576	20231101	102900	318650250	27550	27550	27550	27550	0
577	20231101	102800	318650250	27550	27550	27550	27550	0
578	20231101	102700	318650250	27550	27550	27550	27550	0
579	20231101	102600	318650250	27550	27550	27550	27550	144
580	20231101	102500	314683050	27650	27650	27650	27650	0
581	20231101	102400	314683050	27650	27650	27650	27650	1
582	20231101	102300	314655400	27650	27650	27650	27650	0
583	20231101	102200	314655400	27650	27500	27650	27500	41
584	20231101	102100	313527750	27500	27500	27500	27500	0
585	20231101	102000	313527750	27500	27550	27550	27500	577
586	20231101	101900	297634750	27550	27550	27550	27550	30
587	20231101	101800	296808250	27550	27500	27550	27500	158
588	20231101	101700	292463200	27500	27550	27550	27500	982
589	20231101	101600	265431250	27650	27650	27650	27650	0
590	20231101	101500	265431250	27650	27650	27650	27650	123
591	20231101	101400	262030300	27500	27500	27500	27500	0
592	20231101	101300	262030300	27500	27450	27500	27450	620
593	20231101	101200	244986300	27500	27650	27650	27500	1001
594	20231101	101100	217458650	27500	27500	27500	27500	48
595	20231101	101000	216138650	27500	27550	27650	27500	540
596	20231101	100900	201262900	27650	27550	27650	27550	504
597	20231101	100800	187377300	27550	27550	27550	27550	0
598	20231101	100700	187377300	27550	27550	27600	27550	901
599	20231101	100600	162536550	27600	27600	27600	27600	600
600	20231101	100500	145976550	27700	27700	27700	27700	1
601	20231101	100400	145948850	27700	27700	27700	27700	3
602	20231101	100300	145865750	27600	27600	27600	27600	1
603	20231101	100200	145838150	27600	27600	27600	27600	0
604	20231101	100100	145838150	27600	27600	27600	27600	42
605	20231101	100000	144678950	27600	27600	27600	27600	20
606	20231101	095900	144126950	27600	27650	27650	27600	4
607	20231101	095800	144016400	27600	27600	27650	27600	38
608	20231101	095700	142967550	27600	27600	27600	27600	47
609	20231101	095600	141670350	27600	27600	27600	27600	33
610	20231101	095500	140759550	27600	27600	27600	27600	12
611	20231101	095400	140428350	27600	27600	27600	27600	10
612	20231101	095300	140152350	27600	27600	27600	27600	0
613	20231101	095200	140152350	27600	27600	27600	27600	3
614	20231101	095100	140069550	27600	27550	27600	27550	50
615	20231101	095000	138690000	27550	27550	27550	27550	3
616	20231101	094900	138607350	27550	27600	27600	27550	120
617	20231101	094800	135297850	27600	27600	27600	27600	0
618	20231101	094700	135297850	27600	27650	27650	27600	49
619	20231101	094600	133945400	27600	27600	27600	27600	13
620	20231101	094500	133586600	27600	27650	27650	27600	14
621	20231101	094400	133199900	27650	27650	27650	27650	111
622	20231101	094300	130130750	27650	27700	27700	27650	223
623	20231101	094200	123953800	27700	27800	27800	27700	18
624	20231101	094100	123454650	27750	27750	27750	27750	0
625	20231101	094000	123454650	27750	27750	27750	27750	2
626	20231101	093900	123399150	27750	27750	27750	27750	0
627	20231101	093800	123399150	27750	27750	27750	27750	1
628	20231101	093700	123371400	27750	27750	27750	27750	2
629	20231101	093600	123315900	27750	27750	27750	27750	134
630	20231101	093500	119597400	27750	27750	27750	27750	0
631	20231101	093400	119597400	27750	27750	27750	27750	8
632	20231101	093300	119375400	27750	27750	27750	27750	71
633	20231101	093200	117405150	27750	27850	27850	27750	454
634	20231101	093100	104788550	27900	27800	27900	27800	72
635	20231101	093000	102781900	27850	27850	27850	27850	74
636	20231101	092900	100721000	27800	27800	27800	27800	27
637	20231101	092800	99970400	27750	27750	27750	27750	76
638	20231101	092700	97861400	27850	27850	27850	27850	1
639	20231101	092600	97833550	27850	27850	27850	27850	42
640	20231101	092500	96663850	27750	27750	27750	27750	50
641	20231101	092400	95276350	27750	27750	27750	27750	0
642	20231101	092300	95276350	27750	27800	27800	27750	154
643	20231101	092200	90997200	27800	27900	27900	27800	235
644	20231101	092100	84463700	27800	27900	27900	27800	308
645	20231101	092000	75883950	27850	27850	27850	27850	51
646	20231101	091900	74463600	27850	27850	27850	27850	56
647	20231101	091800	72904000	27800	27850	27850	27800	34
648	20231101	091700	71957200	27850	27800	27850	27800	169
649	20231101	091600	67250750	27800	27800	27800	27800	187
650	20231101	091500	62052150	27750	27750	27750	27750	0
651	20231101	091400	62052150	27750	27800	27800	27750	11
652	20231101	091300	61746850	27800	27800	27800	27800	11
653	20231101	091200	61441050	27800	27800	27800	27800	69
654	20231101	091100	59522850	27800	27800	27800	27800	6
655	20231101	091000	59356050	27800	27750	27800	27750	198
656	20231101	090900	53852950	27800	27750	27800	27750	123
657	20231101	090800	50433950	27800	27800	27800	27800	98
658	20231101	090700	47709550	27800	27800	27800	27800	80
659	20231101	090600	45485550	27750	27750	27750	27750	99
660	20231101	090500	42738300	27750	27750	27750	27750	10
661	20231101	090400	42460800	27750	27750	27750	27750	0
662	20231101	090300	42460800	27750	27700	27750	27650	228
663	20231101	090200	36144300	27700	27700	27700	27700	11
664	20231101	090100	35839600	27700	27700	27700	27700	38
665	20231101	090000	34787000	27350	27600	27650	27350	1260