KissMeData/178920/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202600	3946228900	25650	25650	25650	25650	5089
3	20231102	202500	3946228900	25650	25650	25650	25650	0
4	20231102	202400	3946228900	25650	25650	25650	25650	0
5	20231102	202300	3946228900	25650	25650	25650	25650	0
6	20231102	202200	3946228900	25650	25650	25650	25650	0
7	20231102	202100	3946228900	25650	25650	25650	25650	0
8	20231102	202000	3946228900	25650	25650	25650	25650	0
9	20231102	201900	3946228900	25650	25650	25650	25650	0
10	20231102	201800	3946228900	25650	25650	25650	25650	0
11	20231102	201700	3946228900	25650	25650	25650	25650	0
12	20231102	201600	3946228900	25650	25650	25650	25650	0
13	20231102	201500	3946228900	25650	25650	25650	25650	0
14	20231102	201400	3946228900	25650	25650	25650	25650	0
15	20231102	201300	3946228900	25650	25650	25650	25650	0
16	20231102	201200	3946228900	25650	25650	25650	25650	0
17	20231102	201100	3946228900	25650	25650	25650	25650	0
18	20231102	201000	3946228900	25650	25650	25650	25650	0
19	20231102	200900	3946228900	25650	25650	25650	25650	0
20	20231102	200800	3946228900	25650	25650	25650	25650	0
21	20231102	200700	3946228900	25650	25650	25650	25650	0
22	20231102	200600	3946228900	25650	25650	25650	25650	0
23	20231102	200500	3946228900	25650	25650	25650	25650	0
24	20231102	200400	3946228900	25650	25650	25650	25650	0
25	20231102	200300	3946228900	25650	25650	25650	25650	0
26	20231102	200200	3946228900	25650	25650	25650	25650	0
27	20231102	200100	3946228900	25650	25650	25650	25650	0
28	20231102	200000	3946228900	25650	25650	25650	25650	0
29	20231102	195900	3946228900	25650	25650	25650	25650	0
30	20231102	195800	3946228900	25650	25650	25650	25650	0
31	20231102	195700	3946228900	25650	25650	25650	25650	0
32	20231102	195600	3946228900	25650	25650	25650	25650	5089
33	20231102	195500	3946228900	25650	25650	25650	25650	0
34	20231102	195400	3946228900	25650	25650	25650	25650	0
35	20231102	195300	3946228900	25650	25650	25650	25650	0
36	20231102	195200	3946228900	25650	25650	25650	25650	0
37	20231102	195100	3946228900	25650	25650	25650	25650	0
38	20231102	195000	3946228900	25650	25650	25650	25650	0
39	20231102	194900	3946228900	25650	25650	25650	25650	0
40	20231102	194800	3946228900	25650	25650	25650	25650	0
41	20231102	194700	3946228900	25650	25650	25650	25650	0
42	20231102	194600	3946228900	25650	25650	25650	25650	0
43	20231102	194500	3946228900	25650	25650	25650	25650	0
44	20231102	194400	3946228900	25650	25650	25650	25650	0
45	20231102	194300	3946228900	25650	25650	25650	25650	0
46	20231102	194200	3946228900	25650	25650	25650	25650	0
47	20231102	194100	3946228900	25650	25650	25650	25650	0
48	20231102	194000	3946228900	25650	25650	25650	25650	0
49	20231102	193900	3946228900	25650	25650	25650	25650	0
50	20231102	193800	3946228900	25650	25650	25650	25650	0
51	20231102	193700	3946228900	25650	25650	25650	25650	0
52	20231102	193600	3946228900	25650	25650	25650	25650	0
53	20231102	193500	3946228900	25650	25650	25650	25650	0
54	20231102	193400	3946228900	25650	25650	25650	25650	0
55	20231102	193300	3946228900	25650	25650	25650	25650	0
56	20231102	193200	3946228900	25650	25650	25650	25650	0
57	20231102	193100	3946228900	25650	25650	25650	25650	0
58	20231102	193000	3946228900	25650	25650	25650	25650	0
59	20231102	192900	3946228900	25650	25650	25650	25650	0
60	20231102	192800	3946228900	25650	25650	25650	25650	0
61	20231102	192700	3946228900	25650	25650	25650	25650	0
62	20231102	192600	3946228900	25650	25650	25650	25650	5089
63	20231102	192500	3946228900	25650	25650	25650	25650	0
64	20231102	192400	3946228900	25650	25650	25650	25650	0
65	20231102	192300	3946228900	25650	25650	25650	25650	0
66	20231102	192200	3946228900	25650	25650	25650	25650	0
67	20231102	192100	3946228900	25650	25650	25650	25650	0
68	20231102	192000	3946228900	25650	25650	25650	25650	0
69	20231102	191900	3946228900	25650	25650	25650	25650	0
70	20231102	191800	3946228900	25650	25650	25650	25650	0
71	20231102	191700	3946228900	25650	25650	25650	25650	0
72	20231102	191600	3946228900	25650	25650	25650	25650	0
73	20231102	191500	3946228900	25650	25650	25650	25650	0
74	20231102	191400	3946228900	25650	25650	25650	25650	0
75	20231102	191300	3946228900	25650	25650	25650	25650	0
76	20231102	191200	3946228900	25650	25650	25650	25650	0
77	20231102	191100	3946228900	25650	25650	25650	25650	0
78	20231102	191000	3946228900	25650	25650	25650	25650	0
79	20231102	190900	3946228900	25650	25650	25650	25650	0
80	20231102	190800	3946228900	25650	25650	25650	25650	0
81	20231102	190700	3946228900	25650	25650	25650	25650	0
82	20231102	190600	3946228900	25650	25650	25650	25650	0
83	20231102	190500	3946228900	25650	25650	25650	25650	0
84	20231102	190400	3946228900	25650	25650	25650	25650	0
85	20231102	190300	3946228900	25650	25650	25650	25650	0
86	20231102	190200	3946228900	25650	25650	25650	25650	0
87	20231102	190100	3946228900	25650	25650	25650	25650	0
88	20231102	190000	3946228900	25650	25650	25650	25650	0
89	20231102	185900	3946228900	25650	25650	25650	25650	0
90	20231102	185800	3946228900	25650	25650	25650	25650	0
91	20231102	185700	3946228900	25650	25650	25650	25650	0
92	20231102	185600	3946228900	25650	25650	25650	25650	5089
93	20231102	185500	3946228900	25650	25650	25650	25650	0
94	20231102	185400	3946228900	25650	25650	25650	25650	0
95	20231102	185300	3946228900	25650	25650	25650	25650	0
96	20231102	185200	3946228900	25650	25650	25650	25650	0
97	20231102	185100	3946228900	25650	25650	25650	25650	0
98	20231102	185000	3946228900	25650	25650	25650	25650	0
99	20231102	184900	3946228900	25650	25650	25650	25650	0
100	20231102	184800	3946228900	25650	25650	25650	25650	0
101	20231102	184700	3946228900	25650	25650	25650	25650	0
102	20231102	184600	3946228900	25650	25650	25650	25650	0
103	20231102	184500	3946228900	25650	25650	25650	25650	0
104	20231102	184400	3946228900	25650	25650	25650	25650	0
105	20231102	184300	3946228900	25650	25650	25650	25650	0
106	20231102	184200	3946228900	25650	25650	25650	25650	0
107	20231102	184100	3946228900	25650	25650	25650	25650	0
108	20231102	184000	3946228900	25650	25650	25650	25650	0
109	20231102	183900	3946228900	25650	25650	25650	25650	0
110	20231102	183800	3946228900	25650	25650	25650	25650	0
111	20231102	183700	3946228900	25650	25650	25650	25650	0
112	20231102	183600	3946228900	25650	25650	25650	25650	0
113	20231102	183500	3946228900	25650	25650	25650	25650	0
114	20231102	183400	3946228900	25650	25650	25650	25650	0
115	20231102	183300	3946228900	25650	25650	25650	25650	0
116	20231102	183200	3946228900	25650	25650	25650	25650	0
117	20231102	183100	3946228900	25650	25650	25650	25650	0
118	20231102	183000	3946228900	25650	25650	25650	25650	0
119	20231102	182900	3946228900	25650	25650	25650	25650	0
120	20231102	182800	3946228900	25650	25650	25650	25650	0
121	20231102	182700	3946228900	25650	25650	25650	25650	0
122	20231102	182600	3946228900	25650	25650	25650	25650	5089
123	20231102	182500	3946228900	25650	25650	25650	25650	0
124	20231102	182400	3946228900	25650	25650	25650	25650	0
125	20231102	182300	3946228900	25650	25650	25650	25650	0
126	20231102	182200	3946228900	25650	25650	25650	25650	0
127	20231102	182100	3946228900	25650	25650	25650	25650	0
128	20231102	182000	3946228900	25650	25650	25650	25650	0
129	20231102	181900	3946228900	25650	25650	25650	25650	0
130	20231102	181800	3946228900	25650	25650	25650	25650	0
131	20231102	181700	3946228900	25650	25650	25650	25650	0
132	20231102	181600	3946228900	25650	25650	25650	25650	0
133	20231102	181500	3946228900	25650	25650	25650	25650	0
134	20231102	181400	3946228900	25650	25650	25650	25650	0
135	20231102	181300	3946228900	25650	25650	25650	25650	0
136	20231102	181200	3946228900	25650	25650	25650	25650	0
137	20231102	181100	3946228900	25650	25650	25650	25650	0
138	20231102	181000	3946228900	25650	25650	25650	25650	0
139	20231102	180900	3946228900	25650	25650	25650	25650	0
140	20231102	180800	3946228900	25650	25650	25650	25650	0
141	20231102	180700	3946228900	25650	25650	25650	25650	0
142	20231102	180600	3946228900	25650	25650	25650	25650	0
143	20231102	180500	3946228900	25650	25650	25650	25650	0
144	20231102	180400	3946228900	25650	25650	25650	25650	0
145	20231102	180300	3946228900	25650	25650	25650	25650	0
146	20231102	180200	3946228900	25650	25650	25650	25650	0
147	20231102	180100	3946228900	25650	25650	25650	25650	0
148	20231102	180000	3946228900	25650	25650	25650	25650	0
149	20231102	175900	3946228900	25650	25650	25650	25650	0
150	20231102	175800	3946228900	25650	25650	25650	25650	0
151	20231102	175700	3946228900	25650	25650	25650	25650	0
152	20231102	175600	3946228900	25650	25650	25650	25650	5089
153	20231102	175500	3946228900	25650	25650	25650	25650	0
154	20231102	175400	3946228900	25650	25650	25650	25650	0
155	20231102	175300	3946228900	25650	25650	25650	25650	0
156	20231102	175200	3946228900	25650	25650	25650	25650	0
157	20231102	175100	3946228900	25650	25650	25650	25650	0
158	20231102	175000	3946228900	25650	25650	25650	25650	0
159	20231102	174900	3946228900	25650	25650	25650	25650	0
160	20231102	174800	3946228900	25650	25650	25650	25650	0
161	20231102	174700	3946228900	25650	25650	25650	25650	0
162	20231102	174600	3946228900	25650	25650	25650	25650	0
163	20231102	174500	3946228900	25650	25650	25650	25650	0
164	20231102	174400	3946228900	25650	25650	25650	25650	0
165	20231102	174300	3946228900	25650	25650	25650	25650	0
166	20231102	174200	3946228900	25650	25650	25650	25650	0
167	20231102	174100	3946228900	25650	25650	25650	25650	0
168	20231102	174000	3946228900	25650	25650	25650	25650	0
169	20231102	173900	3946228900	25650	25650	25650	25650	0
170	20231102	173800	3946228900	25650	25650	25650	25650	0
171	20231102	173700	3946228900	25650	25650	25650	25650	0
172	20231102	173600	3946228900	25650	25650	25650	25650	0
173	20231102	173500	3946228900	25650	25650	25650	25650	0
174	20231102	173400	3946228900	25650	25650	25650	25650	0
175	20231102	173300	3946228900	25650	25650	25650	25650	0
176	20231102	173200	3946228900	25650	25650	25650	25650	0
177	20231102	173100	3946228900	25650	25650	25650	25650	0
178	20231102	173000	3946228900	25650	25650	25650	25650	0
179	20231102	172900	3946228900	25650	25650	25650	25650	0
180	20231102	172800	3946228900	25650	25650	25650	25650	0
181	20231102	172700	3946228900	25650	25650	25650	25650	0
182	20231102	172600	3946228900	25650	25650	25650	25650	5089
183	20231102	172500	3946228900	25650	25650	25650	25650	0
184	20231102	172400	3946228900	25650	25650	25650	25650	0
185	20231102	172300	3946228900	25650	25650	25650	25650	0
186	20231102	172200	3946228900	25650	25650	25650	25650	0
187	20231102	172100	3946228900	25650	25650	25650	25650	0
188	20231102	172000	3946228900	25650	25650	25650	25650	0
189	20231102	171900	3946228900	25650	25650	25650	25650	0
190	20231102	171800	3946228900	25650	25650	25650	25650	0
191	20231102	171700	3946228900	25650	25650	25650	25650	0
192	20231102	171600	3946228900	25650	25650	25650	25650	0
193	20231102	171500	3946228900	25650	25650	25650	25650	0
194	20231102	171400	3946228900	25650	25650	25650	25650	0
195	20231102	171300	3946228900	25650	25650	25650	25650	0
196	20231102	171200	3946228900	25650	25650	25650	25650	0
197	20231102	171100	3946228900	25650	25650	25650	25650	0
198	20231102	171000	3946228900	25650	25650	25650	25650	0
199	20231102	170900	3946228900	25650	25650	25650	25650	0
200	20231102	170800	3946228900	25650	25650	25650	25650	0
201	20231102	170700	3946228900	25650	25650	25650	25650	0
202	20231102	170600	3946228900	25650	25650	25650	25650	0
203	20231102	170500	3946228900	25650	25650	25650	25650	0
204	20231102	170400	3946228900	25650	25650	25650	25650	0
205	20231102	170300	3946228900	25650	25650	25650	25650	0
206	20231102	170200	3946228900	25650	25650	25650	25650	0
207	20231102	170100	3946228900	25650	25650	25650	25650	0
208	20231102	170000	3946228900	25650	25650	25650	25650	0
209	20231102	165900	3946228900	25650	25650	25650	25650	0
210	20231102	165800	3946228900	25650	25650	25650	25650	0
211	20231102	165700	3946228900	25650	25650	25650	25650	0
212	20231102	165600	3946228900	25650	25650	25650	25650	5089
213	20231102	165500	3946228900	25650	25650	25650	25650	0
214	20231102	165400	3946228900	25650	25650	25650	25650	0
215	20231102	165300	3946228900	25650	25650	25650	25650	0
216	20231102	165200	3946228900	25650	25650	25650	25650	0
217	20231102	165100	3946228900	25650	25650	25650	25650	0
218	20231102	165000	3946228900	25650	25650	25650	25650	0
219	20231102	164900	3946228900	25650	25650	25650	25650	0
220	20231102	164800	3946228900	25650	25650	25650	25650	0
221	20231102	164700	3946228900	25650	25650	25650	25650	0
222	20231102	164600	3946228900	25650	25650	25650	25650	0
223	20231102	164500	3946228900	25650	25650	25650	25650	0
224	20231102	164400	3946228900	25650	25650	25650	25650	0
225	20231102	164300	3946228900	25650	25650	25650	25650	0
226	20231102	164200	3946228900	25650	25650	25650	25650	0
227	20231102	164100	3946228900	25650	25650	25650	25650	0
228	20231102	164000	3946228900	25650	25650	25650	25650	0
229	20231102	163900	3946228900	25650	25650	25650	25650	0
230	20231102	163800	3946228900	25650	25650	25650	25650	0
231	20231102	163700	3946228900	25650	25650	25650	25650	0
232	20231102	163600	3946228900	25650	25650	25650	25650	0
233	20231102	163500	3946228900	25650	25650	25650	25650	0
234	20231102	163400	3946228900	25650	25650	25650	25650	0
235	20231102	163300	3946228900	25650	25650	25650	25650	0
236	20231102	163200	3946228900	25650	25650	25650	25650	0
237	20231102	163100	3946228900	25650	25650	25650	25650	0
238	20231102	163000	3946228900	25650	25650	25650	25650	0
239	20231102	162900	3946228900	25650	25650	25650	25650	0
240	20231102	162800	3946228900	25650	25650	25650	25650	0
241	20231102	162700	3946228900	25650	25650	25650	25650	0
242	20231102	162600	3946228900	25650	25650	25650	25650	5089
243	20231102	162500	3946228900	25650	25650	25650	25650	0
244	20231102	162400	3946228900	25650	25650	25650	25650	0
245	20231102	162300	3946228900	25650	25650	25650	25650	0
246	20231102	162200	3946228900	25650	25650	25650	25650	0
247	20231102	162100	3946228900	25650	25650	25650	25650	0
248	20231102	162000	3946228900	25650	25650	25650	25650	0
249	20231102	161900	3946228900	25650	25650	25650	25650	0
250	20231102	161800	3946228900	25650	25650	25650	25650	0
251	20231102	161700	3946228900	25650	25650	25650	25650	0
252	20231102	161600	3946228900	25650	25650	25650	25650	0
253	20231102	161500	3946228900	25650	25650	25650	25650	0
254	20231102	161400	3946228900	25650	25650	25650	25650	0
255	20231102	161300	3946228900	25650	25650	25650	25650	0
256	20231102	161200	3946228900	25650	25650	25650	25650	0
257	20231102	161100	3946228900	25650	25650	25650	25650	0
258	20231102	161000	3946228900	25650	25650	25650	25650	0
259	20231102	160900	3946228900	25650	25650	25650	25650	0
260	20231102	160800	3946228900	25650	25650	25650	25650	0
261	20231102	160700	3946228900	25650	25650	25650	25650	0
262	20231102	160600	3946228900	25650	25650	25650	25650	0
263	20231102	160500	3946228900	25650	25650	25650	25650	0
264	20231102	160400	3946228900	25650	25650	25650	25650	0
265	20231102	160300	3946228900	25650	25650	25650	25650	0
266	20231102	160200	3946228900	25650	25650	25650	25650	0
267	20231102	160100	3946228900	25650	25650	25650	25650	0
268	20231102	160000	3946228900	25650	25650	25650	25650	0
269	20231102	155900	3946228900	25650	25650	25650	25650	0
270	20231102	155800	3946228900	25650	25650	25650	25650	0
271	20231102	155700	3946228900	25650	25650	25650	25650	0
272	20231102	155600	3946228900	25650	25650	25650	25650	5089
273	20231102	155500	3946228900	25650	25650	25650	25650	0
274	20231102	155400	3946228900	25650	25650	25650	25650	0
275	20231102	155300	3946228900	25650	25650	25650	25650	0
276	20231102	155200	3946228900	25650	25650	25650	25650	0
277	20231102	155100	3946228900	25650	25650	25650	25650	0
278	20231102	155000	3946228900	25650	25650	25650	25650	0
279	20231102	154900	3946228900	25650	25650	25650	25650	0
280	20231102	154800	3946228900	25650	25650	25650	25650	0
281	20231102	154700	3946228900	25650	25650	25650	25650	0
282	20231102	154600	3946228900	25650	25650	25650	25650	0
283	20231102	154500	3946228900	25650	25650	25650	25650	0
284	20231102	154400	3946228900	25650	25650	25650	25650	0
285	20231102	154300	3946228900	25650	25650	25650	25650	0
286	20231102	154200	3946228900	25650	25650	25650	25650	0
287	20231102	154100	3946228900	25650	25650	25650	25650	0
288	20231102	154000	3946228900	25650	25650	25650	25650	0
289	20231102	153900	3946228900	25650	25650	25650	25650	0
290	20231102	153800	3946228900	25650	25650	25650	25650	0
291	20231102	153700	3946228900	25650	25650	25650	25650	0
292	20231102	153600	3946228900	25650	25650	25650	25650	0
293	20231102	153500	3946228900	25650	25650	25650	25650	0
294	20231102	153400	3946228900	25650	25650	25650	25650	0
295	20231102	153300	3946228900	25650	25650	25650	25650	0
296	20231102	153200	3946228900	25650	25650	25650	25650	0
297	20231102	153100	3946228900	25650	25650	25650	25650	0
298	20231102	153000	3946228900	25650	25650	25650	25650	5089
299	20231102	152900	3815696050	25700	25700	25700	25700	0
300	20231102	152800	3815696050	25700	25700	25700	25700	0
301	20231102	152700	3815696050	25700	25700	25700	25700	0
302	20231102	152600	3815696050	25700	25700	25700	25700	0
303	20231102	152500	3815696050	25700	25700	25700	25700	0
304	20231102	152400	3815696050	25700	25700	25700	25700	0
305	20231102	152300	3815696050	25700	25700	25700	25700	0
306	20231102	152200	3815696050	25700	25700	25700	25700	0
307	20231102	152100	3815696050	25700	25700	25700	25700	0
308	20231102	152000	3815696050	25700	25700	25700	25700	0
309	20231102	151900	3815696050	25700	25700	25750	25700	320
310	20231102	151800	3807463550	25750	25700	25750	25700	21
311	20231102	151700	3806923800	25750	25700	25750	25700	798
312	20231102	151600	3786379450	25750	25750	25750	25700	91
313	20231102	151500	3784040100	25700	25750	25750	25700	56
314	20231102	151400	3782598300	25750	25750	25750	25700	25
315	20231102	151300	3781954600	25700	25700	25750	25700	23
316	20231102	151200	3781362950	25700	25650	25700	25650	277
317	20231102	151100	3774245300	25650	25700	25700	25650	206
318	20231102	151000	3768951700	25700	25700	25700	25650	1040
319	20231102	150900	3742224750	25650	25650	25700	25650	23
320	20231102	150800	3741634750	25700	25650	25700	25650	92
321	20231102	150700	3739271500	25650	25650	25700	25650	37
322	20231102	150600	3738322300	25700	25650	25700	25650	23
323	20231102	150500	3737732300	25700	25650	25700	25650	939
324	20231102	150400	3713639750	25700	25700	25700	25700	338
325	20231102	150300	3704953150	25700	25750	25750	25700	164
326	20231102	150200	3700732050	25750	25700	25750	25700	78
327	20231102	150100	3698726050	25700	25700	25700	25700	24
328	20231102	150000	3698109250	25700	25700	25750	25700	481
329	20231102	145900	3685747450	25750	25750	25750	25700	111
330	20231102	145800	3682890200	25750	25700	25750	25700	20
331	20231102	145700	3682376150	25750	25700	25750	25700	59
332	20231102	145600	3680857900	25750	25700	25750	25700	24
333	20231102	145500	3680240800	25700	25700	25700	25700	44
334	20231102	145400	3679110000	25750	25700	25750	25700	38
335	20231102	145300	3678132600	25700	25750	25750	25700	72
336	20231102	145200	3676282100	25750	25700	25800	25650	554
337	20231102	145100	3662038650	25700	25650	25700	25650	29
338	20231102	145000	3661294700	25650	25650	25650	25650	56
339	20231102	144900	3659858300	25700	25700	25700	25650	67
340	20231102	144800	3658136900	25700	25700	25750	25700	37
341	20231102	144700	3657185950	25700	25700	25750	25700	75
342	20231102	144600	3655257550	25700	25700	25750	25700	30
343	20231102	144500	3654486200	25700	25700	25750	25700	24
344	20231102	144400	3653869250	25750	25700	25750	25700	86
345	20231102	144300	3651658350	25700	25700	25700	25700	41
346	20231102	144200	3650604650	25750	25700	25800	25700	57
347	20231102	144100	3649138250	25750	25700	25750	25700	283
348	20231102	144000	3641856050	25700	25700	25750	25700	45
349	20231102	143900	3640699450	25750	25700	25800	25650	1843
350	20231102	143800	3593296550	25650	25650	25700	25650	47
351	20231102	143700	3592090950	25650	25650	25700	25650	76
352	20231102	143600	3590140700	25650	25700	25700	25650	57
353	20231102	143500	3588678550	25650	25650	25700	25650	582
354	20231102	143400	3573750150	25700	25650	25700	25650	55
355	20231102	143300	3572338950	25700	25700	25750	25700	94
356	20231102	143200	3569923100	25700	25700	25750	25700	117
357	20231102	143100	3566914700	25700	25700	25750	25700	56
358	20231102	143000	3565475450	25700	25650	25750	25650	1267
359	20231102	142900	3532939000	25700	25750	25750	25700	389
360	20231102	142800	3522941600	25700	25750	25800	25700	652
361	20231102	142700	3506151850	25800	25750	25800	25750	64
362	20231102	142600	3504502700	25800	25750	25800	25750	21
363	20231102	142500	3503961800	25800	25750	25800	25750	51
364	20231102	142400	3502646950	25800	25750	25800	25750	35
365	20231102	142300	3501744900	25750	25750	25800	25750	50
366	20231102	142200	3500456350	25800	25800	25800	25750	228
367	20231102	142100	3494583250	25800	25750	25800	25750	45
368	20231102	142000	3493422750	25750	25800	25800	25750	17
369	20231102	141900	3492984300	25800	25750	25800	25750	49
370	20231102	141800	3491721900	25800	25750	25800	25750	20
371	20231102	141700	3491206850	25750	25750	25800	25750	256
372	20231102	141600	3484613750	25750	25750	25800	25750	41
373	20231102	141500	3483557950	25750	25750	25800	25750	67
374	20231102	141400	3481830200	25800	25750	25800	25750	109
375	20231102	141300	3479022550	25750	25750	25800	25750	28
376	20231102	141200	3478300350	25800	25750	25800	25750	49
377	20231102	141100	3477036750	25800	25750	25800	25750	14
378	20231102	141000	3476676200	25800	25800	25800	25750	40
379	20231102	140900	3475644250	25800	25750	25800	25750	135
380	20231102	140800	3472164250	25750	25750	25800	25750	27
381	20231102	140700	3471468600	25750	25750	25800	25750	40
382	20231102	140600	3470437600	25750	25750	25800	25750	24
383	20231102	140500	3469819500	25750	25800	25800	25750	304
384	20231102	140400	3461991400	25800	25750	25800	25750	48
385	20231102	140300	3460754950	25750	25800	25800	25750	6
386	20231102	140200	3460600250	25750	25750	25800	25750	288
387	20231102	140100	3453182200	25750	25800	25800	25750	13
388	20231102	140000	3452847350	25750	25800	25800	25750	7
389	20231102	135900	3452666900	25800	25800	25800	25750	94
390	20231102	135800	3450244200	25750	25800	25800	25750	281
391	20231102	135700	3442994600	25800	25750	25800	25750	42
392	20231102	135600	3441911100	25750	25750	25800	25750	15
393	20231102	135500	3441524200	25750	25800	25800	25750	17
394	20231102	135400	3441086100	25800	25750	25800	25750	12
395	20231102	135300	3440776550	25750	25750	25750	25750	73
396	20231102	135200	3438896800	25800	25800	25800	25800	105
397	20231102	135100	3436187800	25750	25750	25800	25750	115
398	20231102	135000	3433221000	25750	25800	25800	25750	185
399	20231102	134900	3428448100	25800	25750	25800	25750	242
400	20231102	134800	3422205050	25800	25850	25850	25800	206
401	20231102	134700	3416888950	25850	25850	25900	25850	422
402	20231102	134600	3405974000	25750	25950	25950	25750	2301
403	20231102	134500	3346409250	25950	26100	26100	25950	922
404	20231102	134400	3322407100	26100	25950	26100	25950	1367
405	20231102	134300	3286853300	26000	25950	26150	25950	6485
406	20231102	134200	3118094400	26000	25750	26000	25750	3291
407	20231102	134100	3032851150	25850	25750	25850	25750	1182
408	20231102	134000	3002357700	25750	25800	25850	25750	895
409	20231102	133900	2979276800	25900	25750	25900	25700	1661
410	20231102	133800	2936428150	25750	25750	25850	25750	648
411	20231102	133700	2919716250	25800	25500	25800	25500	1787
412	20231102	133600	2873870800	25500	25550	25550	25500	394
413	20231102	133500	2863804900	25550	25550	25600	25450	466
414	20231102	133400	2851886500	25550	25350	25550	25350	2007
415	20231102	133300	2800759600	25350	25300	25350	25300	525
416	20231102	133200	2787455300	25350	25300	25350	25300	21
417	20231102	133100	2786923350	25300	25300	25350	25300	35
418	20231102	133000	2786037750	25300	25300	25300	25300	15
419	20231102	132900	2785658250	25350	25300	25350	25300	318
420	20231102	132800	2777612150	25300	25300	25300	25300	51
421	20231102	132700	2776321850	25300	25300	25350	25300	464
422	20231102	132600	2764581700	25350	25300	25350	25300	17
423	20231102	132500	2764151500	25300	25300	25350	25300	23
424	20231102	132400	2763569200	25350	25300	25350	25300	31
425	20231102	132300	2762784150	25300	25300	25350	25300	16
426	20231102	132200	2762379300	25300	25300	25350	25300	38
427	20231102	132100	2761416800	25300	25400	25400	25300	31
428	20231102	132000	2760630000	25400	25400	25400	25400	78
429	20231102	131900	2758648800	25400	25300	25400	25300	431
430	20231102	131800	2747722850	25350	25300	25350	25300	63
431	20231102	131700	2746128550	25350	25300	25400	25300	163
432	20231102	131600	2742003000	25300	25300	25300	25300	2
433	20231102	131500	2741952400	25400	25400	25400	25400	2
434	20231102	131400	2741901600	25400	25350	25400	25300	90
435	20231102	131300	2739619800	25300	25350	25350	25300	7
436	20231102	131200	2739442650	25400	25350	25400	25350	697
437	20231102	131100	2721761400	25300	25350	25350	25300	10
438	20231102	131000	2721507950	25350	25400	25400	25350	303
439	20231102	130900	2713826850	25350	25400	25400	25350	14
440	20231102	130800	2713471300	25400	25400	25400	25400	2
441	20231102	130700	2713420500	25400	25400	25400	25350	29
442	20231102	130600	2712683950	25400	25400	25400	25400	9
443	20231102	130500	2712455350	25350	25300	25350	25300	1351
444	20231102	130400	2678209100	25300	25300	25350	25300	59
445	20231102	130300	2676715800	25300	25300	25350	25300	32
446	20231102	130200	2675906100	25300	25300	25350	25300	113
447	20231102	130100	2673044950	25300	25300	25350	25300	69
448	20231102	130000	2671299200	25300	25300	25350	25300	17
449	20231102	125900	2670869050	25300	25350	25350	25300	352
450	20231102	125800	2661963000	25300	25300	25300	25300	81
451	20231102	125700	2659913700	25300	25300	25350	25300	28
452	20231102	125600	2659204600	25350	25300	25350	25300	208
453	20231102	125500	2653942150	25350	25300	25350	25300	59
454	20231102	125400	2652449400	25300	25300	25350	25300	56
455	20231102	125300	2651031850	25300	25300	25300	25300	41
456	20231102	125200	2649994550	25300	25350	25350	25300	895
457	20231102	125100	2627348050	25350	25350	25350	25300	62
458	20231102	125000	2625777700	25300	25300	25300	25300	19
459	20231102	124900	2625297000	25350	25300	25350	25300	146
460	20231102	124800	2621602700	25300	25350	25350	25300	80
461	20231102	124700	2619578400	25350	25350	25350	25350	341
462	20231102	124600	2610934050	25300	25350	25350	25300	3
463	20231102	124500	2610858100	25300	25300	25350	25300	48
464	20231102	124400	2609643650	25350	25300	25350	25300	100
465	20231102	124300	2607112950	25300	25300	25300	25300	1
466	20231102	124200	2607087650	25300	25350	25350	25300	54
467	20231102	124100	2605720100	25350	25350	25350	25350	1
468	20231102	124000	2605694750	25350	25350	25350	25350	1
469	20231102	123900	2605669400	25350	25350	25350	25350	28
470	20231102	123800	2604959600	25350	25350	25350	25350	12
471	20231102	123700	2604655400	25300	25350	25350	25300	21
472	20231102	123600	2604123100	25350	25350	25350	25350	9
473	20231102	123500	2603894950	25300	25300	25300	25300	1
474	20231102	123400	2603869650	25350	25300	25350	25300	11
475	20231102	123300	2603591000	25350	25350	25350	25350	3
476	20231102	123200	2603514950	25350	25400	25400	25350	374
477	20231102	123100	2594032900	25400	25400	25400	25400	12
478	20231102	123000	2593728100	25400	25400	25400	25350	103
479	20231102	122900	2591111950	25400	25400	25400	25400	88
480	20231102	122800	2588876750	25400	25350	25400	25350	2
481	20231102	122700	2588826000	25350	25400	25400	25350	20
482	20231102	122600	2588318050	25400	25400	25400	25400	2
483	20231102	122500	2588267250	25400	25400	25400	25350	188
484	20231102	122400	2583500800	25400	25400	25400	25400	122
485	20231102	122300	2580402000	25400	25300	25400	25300	553
486	20231102	122200	2566382400	25350	25350	25350	25350	371
487	20231102	122100	2556977550	25350	25350	25350	25350	235
488	20231102	122000	2551020300	25300	25300	25300	25300	1
489	20231102	121900	2550995000	25350	25350	25350	25350	22
490	20231102	121800	2550437300	25350	25350	25350	25350	0
491	20231102	121700	2550437300	25350	25350	25350	25350	36
492	20231102	121600	2549524700	25300	25300	25300	25300	12
493	20231102	121500	2549221100	25300	25350	25350	25300	2
494	20231102	121400	2549170450	25350	25350	25350	25350	12
495	20231102	121300	2548866250	25300	25300	25300	25300	2
496	20231102	121200	2548815650	25350	25300	25350	25300	1616
497	20231102	121100	2507900500	25300	25300	25300	25300	30
498	20231102	121000	2507141500	25300	25300	25300	25300	3
499	20231102	120900	2507065600	25300	25300	25300	25300	85
500	20231102	120800	2504915100	25300	25250	25300	25250	5
501	20231102	120700	2504788700	25300	25300	25300	25300	22
502	20231102	120600	2504232100	25300	25300	25300	25300	1
503	20231102	120500	2504206800	25300	25250	25300	25250	2
504	20231102	120400	2504156250	25300	25300	25300	25250	16
505	20231102	120300	2503751500	25300	25300	25300	25300	54
506	20231102	120200	2502385300	25250	25250	25250	25250	1660
507	20231102	120100	2460470300	25250	25250	25250	25250	21
508	20231102	120000	2459940050	25200	25200	25250	25200	58
509	20231102	115900	2458478400	25200	25200	25250	25200	157
510	20231102	115800	2454521250	25200	25250	25250	25200	27
511	20231102	115700	2453840800	25250	25250	25250	25200	117
512	20231102	115600	2450889750	25250	25250	25250	25200	222
513	20231102	115500	2445287000	25200	25200	25250	25200	13
514	20231102	115400	2444959350	25250	25250	25250	25250	14
515	20231102	115300	2444605850	25200	25200	25250	25200	30
516	20231102	115200	2443849800	25200	25200	25250	25200	245
517	20231102	115100	2437674850	25200	25200	25250	25200	31
518	20231102	115000	2436893600	25200	25200	25200	25200	247
519	20231102	114900	2430669200	25200	25200	25250	25200	20
520	20231102	114800	2430164700	25200	25250	25250	25200	52
521	20231102	114700	2428854150	25250	25250	25250	25200	132
522	20231102	114600	2425521200	25250	25200	25250	25200	51
523	20231102	114500	2424234650	25250	25250	25250	25250	122
524	20231102	114400	2421154150	25250	25200	25250	25200	499
525	20231102	114300	2408577550	25200	25250	25250	25200	42
526	20231102	114200	2407517150	25250	25250	25250	25200	118
527	20231102	114100	2404540150	25250	25250	25250	25250	102
528	20231102	114000	2401964650	25250	25250	25250	25200	66
529	20231102	113900	2400298900	25250	25250	25250	25200	145
530	20231102	113800	2396638250	25200	25250	25250	25200	24
531	20231102	113700	2396032300	25250	25250	25250	25200	40
532	20231102	113600	2395023050	25250	25250	25250	25200	3
533	20231102	113500	2394947350	25200	25200	25200	25200	65
534	20231102	113400	2393309350	25200	25300	25300	25200	434
535	20231102	113300	2382352400	25250	25250	25300	25250	48
536	20231102	113200	2381140300	25250	25300	25300	25250	34
537	20231102	113100	2380280950	25300	25250	25300	25250	3
538	20231102	113000	2380205100	25300	25250	25300	25250	15
539	20231102	112900	2379826300	25300	25300	25300	25250	40
540	20231102	112800	2378815650	25250	25250	25250	25250	1
541	20231102	112700	2378790400	25250	25300	25300	25250	68
542	20231102	112600	2377072550	25300	25300	25300	25300	1
543	20231102	112500	2377047250	25250	25250	25250	25250	41
544	20231102	112400	2376012000	25300	25300	25300	25250	120
545	20231102	112300	2372976450	25250	25250	25250	25250	386
546	20231102	112200	2363229950	25300	25300	25300	25300	36
547	20231102	112100	2362319150	25250	25300	25300	25250	1049
548	20231102	112000	2335795100	25350	25350	25350	25350	15
549	20231102	111900	2335414850	25350	25350	25350	25350	14
550	20231102	111800	2335059950	25350	25300	25350	25300	18
551	20231102	111700	2334604400	25350	25300	25350	25300	38
552	20231102	111600	2333642900	25250	25250	25300	25200	1744
553	20231102	111500	2289590600	25200	25250	25250	25200	16
554	20231102	111400	2289187350	25200	25200	25250	25200	78
555	20231102	111300	2287220750	25200	25250	25250	25200	123
556	20231102	111200	2284115750	25200	25250	25250	25200	135
557	20231102	111100	2280713050	25200	25200	25200	25200	355
558	20231102	111000	2271767050	25250	25200	25250	25200	106
559	20231102	110900	2269095800	25200	25200	25250	25200	313
560	20231102	110800	2261207600	25250	25300	25300	25250	3172
561	20231102	110700	2181032950	25300	25350	25350	25300	1021
562	20231102	110600	2155162600	25400	25400	25400	25350	90
563	20231102	110500	2152880100	25350	25400	25400	25350	220
564	20231102	110400	2147303050	25350	25400	25400	25350	17
565	20231102	110300	2146871650	25400	25400	25400	25350	116
566	20231102	110200	2143930700	25400	25350	25400	25350	66
567	20231102	110100	2142257250	25400	25350	25400	25350	28
568	20231102	110000	2141546550	25350	25400	25400	25350	30
569	20231102	105900	2140784950	25400	25350	25400	25350	110
570	20231102	105800	2137991450	25350	25400	25400	25350	59
571	20231102	105700	2136494850	25400	25400	25400	25400	11
572	20231102	105600	2136215450	25400	25350	25400	25350	17
573	20231102	105500	2135783750	25400	25350	25400	25350	38
574	20231102	105400	2134819900	25400	25350	25400	25350	28
575	20231102	105300	2134109450	25400	25400	25400	25350	4
576	20231102	105200	2134007950	25350	25400	25400	25350	12
577	20231102	105100	2133703600	25400	25350	25400	25350	42
578	20231102	105000	2132638100	25400	25400	25400	25400	63
579	20231102	104900	2131037900	25400	25500	25500	25400	1128
580	20231102	104800	2102383200	25500	25500	25500	25500	0
581	20231102	104700	2102383200	25500	25450	25500	25400	161
582	20231102	104600	2098285450	25400	25400	25450	25350	256
583	20231102	104500	2091771300	25400	25300	25400	25300	986
584	20231102	104400	2066755750	25300	25350	25350	25300	132
585	20231102	104300	2063415600	25350	25350	25350	25300	793
586	20231102	104200	2043350950	25300	25350	25350	25300	647
587	20231102	104100	2026957500	25400	25400	25400	25350	101
588	20231102	104000	2024393800	25400	25350	25400	25350	41
589	20231102	103900	2023353300	25350	25400	25400	25350	58
590	20231102	103800	2021882550	25400	25350	25400	25350	21
591	20231102	103700	2021350050	25350	25350	25400	25350	117
592	20231102	103600	2018379050	25400	25400	25400	25350	30
593	20231102	103500	2017617800	25400	25350	25400	25350	170
594	20231102	103400	2013307100	25350	25350	25400	25350	28
595	20231102	103300	2012596650	25400	25400	25400	25400	50
596	20231102	103200	2011326650	25350	25350	25350	25350	16
597	20231102	103100	2010921050	25400	25400	25400	25350	109
598	20231102	103000	2008156200	25350	25400	25400	25350	21
599	20231102	102900	2007623550	25400	25450	25450	25400	429
600	20231102	102800	1996724050	25400	25400	25400	25400	0
601	20231102	102700	1996724050	25400	25400	25450	25400	32
602	20231102	102600	1995910150	25450	25500	25500	25450	376
603	20231102	102500	1986338400	25500	25450	25500	25450	176
604	20231102	102400	1981854400	25450	25500	25550	25450	182
605	20231102	102300	1977215000	25500	25550	25550	25450	162
606	20231102	102200	1973082300	25550	25550	25550	25550	104
607	20231102	102100	1970425100	25500	25400	25500	25400	1217
608	20231102	102000	1939423100	25450	25400	25450	25400	471
609	20231102	101900	1927459650	25450	25450	25450	25400	235
610	20231102	101800	1921479250	25450	25350	25450	25350	1881
611	20231102	101700	1873701900	25350	25350	25350	25300	257
612	20231102	101600	1867187000	25350	25350	25350	25300	97
613	20231102	101500	1864728100	25350	25300	25350	25250	730
614	20231102	101400	1846239400	25300	25200	25300	25150	1301
615	20231102	101300	1813416150	25150	25200	25200	25150	66
616	20231102	101200	1811754600	25200	25200	25200	25200	21
617	20231102	101100	1811225400	25200	25150	25200	25150	58
618	20231102	101000	1809765800	25200	25150	25200	25100	160
619	20231102	100900	1805742550	25150	25100	25150	25100	610
620	20231102	100800	1790408400	25150	25100	25150	25050	544
621	20231102	100700	1776747900	25100	25200	25200	25050	1770
622	20231102	100600	1732296450	25250	25250	25250	25200	407
623	20231102	100500	1722022050	25250	25200	25250	25200	15
624	20231102	100400	1721643550	25200	25200	25250	25200	147
625	20231102	100300	1717938550	25250	25200	25250	25150	254
626	20231102	100200	1711539300	25200	25150	25200	25150	1499
627	20231102	100100	1673774500	25200	25200	25200	25150	77
628	20231102	100000	1671834850	25200	25200	25200	25200	87
629	20231102	095900	1669642450	25200	25200	25250	25200	64
630	20231102	095800	1668029350	25200	25250	25250	25200	70
631	20231102	095700	1666263900	25250	25150	25350	25150	2025
632	20231102	095600	1615083800	25150	25200	25250	25150	291
633	20231102	095500	1607751400	25200	25250	25250	25200	264
634	20231102	095400	1601093850	25250	25300	25300	25250	1943
635	20231102	095300	1552002650	25300	25000	25300	25000	2693
636	20231102	095200	1484246700	25000	25000	25050	24950	3290
637	20231102	095100	1402017950	25000	24950	25000	24950	175
638	20231102	095000	1397649250	25000	24950	25000	24950	793
639	20231102	094900	1377858750	24950	24950	24950	24900	1771
640	20231102	094800	1333673050	24950	24900	24950	24900	256
641	20231102	094700	1327298600	24950	24950	24950	24900	2248
642	20231102	094600	1271306500	24950	24950	25000	24950	228
643	20231102	094500	1265611450	24950	24900	25000	24900	1413
644	20231102	094400	1230392100	24900	24850	24900	24850	148
645	20231102	094300	1226708400	24900	24850	24900	24800	448
646	20231102	094200	1215575550	24850	24800	24850	24800	617
647	20231102	094100	1200271700	24850	24800	24850	24800	1826
648	20231102	094000	1154974150	24800	24850	24850	24800	465
649	20231102	093900	1143428450	24800	24850	24850	24800	1235
650	20231102	093800	1112743900	24800	24900	24950	24800	1988
651	20231102	093700	1063371550	24900	24900	24950	24850	887
652	20231102	093600	1041285250	24950	24950	25000	24900	748
653	20231102	093500	1022625050	24950	24950	25000	24950	559
654	20231102	093400	1008666000	24950	25050	25050	24900	7039
655	20231102	093300	832836200	25050	25100	25100	25050	313
656	20231102	093200	824984550	25050	25100	25100	25050	915
657	20231102	093100	802043500	25100	25100	25100	25050	2393
658	20231102	093000	742039600	25100	25100	25100	25050	1028
659	20231102	092900	716245000	25100	25150	25200	25100	1401
660	20231102	092800	681053250	25200	25200	25200	25150	879
661	20231102	092700	658924500	25200	25300	25300	25150	2312
662	20231102	092600	600583200	25350	25350	25350	25350	212
663	20231102	092500	595209000	25400	25400	25400	25350	712
664	20231102	092400	577138850	25400	25350	25400	25350	437
665	20231102	092300	566056650	25350	25250	25350	25250	573
666	20231102	092200	551557950	25250	25300	25300	25250	138
667	20231102	092100	548070500	25300	25300	25300	25250	1145
668	20231102	092000	519115050	25300	25350	25350	25300	581
669	20231102	091900	504409950	25350	25400	25400	25300	1206
670	20231102	091800	473815950	25400	25450	25450	25400	1094
671	20231102	091700	446010550	25450	25500	25500	25450	650
672	20231102	091600	429452750	25500	25500	25550	25450	683
673	20231102	091500	412031450	25500	25450	25500	25400	1070
674	20231102	091400	384803200	25450	25550	25600	25450	1062
675	20231102	091300	357683950	25550	25500	25550	25500	65
676	20231102	091200	356024500	25500	25550	25550	25500	725
677	20231102	091100	337535950	25500	25500	25500	25500	596
678	20231102	091000	322337950	25500	25450	25550	25450	879
679	20231102	090900	299922650	25500	25500	25500	25450	311
680	20231102	090800	291993550	25500	25500	25500	25400	139
681	20231102	090700	288456850	25400	25400	25500	25350	960
682	20231102	090600	264071400	25400	25550	25550	25350	2864
683	20231102	090500	191144100	25500	25600	25600	25500	944
684	20231102	090400	167008450	25600	25550	25600	25550	453
685	20231102	090300	155416850	25550	25550	25600	25550	1449
686	20231102	090200	118393850	25550	25500	25650	25400	941
687	20231102	090100	94404750	25550	25850	25900	25550	2071
688	20231102	090000	41116100	25850	26050	26050	25850	1583