KissMeData/267980/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205300	525558000	45750	45750	45750	45750	485
3	20231101	205200	525558000	45750	45750	45750	45750	0
4	20231101	205100	525558000	45750	45750	45750	45750	0
5	20231101	205000	525558000	45750	45750	45750	45750	0
6	20231101	204900	525558000	45750	45750	45750	45750	0
7	20231101	204800	525558000	45750	45750	45750	45750	0
8	20231101	204700	525558000	45750	45750	45750	45750	0
9	20231101	204600	525558000	45750	45750	45750	45750	0
10	20231101	204500	525558000	45750	45750	45750	45750	0
11	20231101	204400	525558000	45750	45750	45750	45750	0
12	20231101	204300	525558000	45750	45750	45750	45750	0
13	20231101	204200	525558000	45750	45750	45750	45750	0
14	20231101	204100	525558000	45750	45750	45750	45750	0
15	20231101	204000	525558000	45750	45750	45750	45750	0
16	20231101	203900	525558000	45750	45750	45750	45750	0
17	20231101	203800	525558000	45750	45750	45750	45750	0
18	20231101	203700	525558000	45750	45750	45750	45750	0
19	20231101	203600	525558000	45750	45750	45750	45750	0
20	20231101	203500	525558000	45750	45750	45750	45750	0
21	20231101	203400	525558000	45750	45750	45750	45750	0
22	20231101	203300	525558000	45750	45750	45750	45750	0
23	20231101	203200	525558000	45750	45750	45750	45750	0
24	20231101	203100	525558000	45750	45750	45750	45750	0
25	20231101	203000	525558000	45750	45750	45750	45750	0
26	20231101	202900	525558000	45750	45750	45750	45750	0
27	20231101	202800	525558000	45750	45750	45750	45750	0
28	20231101	202700	525558000	45750	45750	45750	45750	0
29	20231101	202600	525558000	45750	45750	45750	45750	0
30	20231101	202500	525558000	45750	45750	45750	45750	0
31	20231101	202400	525558000	45750	45750	45750	45750	0
32	20231101	202300	525558000	45750	45750	45750	45750	485
33	20231101	202200	525558000	45750	45750	45750	45750	0
34	20231101	202100	525558000	45750	45750	45750	45750	0
35	20231101	202000	525558000	45750	45750	45750	45750	0
36	20231101	201900	525558000	45750	45750	45750	45750	0
37	20231101	201800	525558000	45750	45750	45750	45750	0
38	20231101	201700	525558000	45750	45750	45750	45750	0
39	20231101	201600	525558000	45750	45750	45750	45750	0
40	20231101	201500	525558000	45750	45750	45750	45750	0
41	20231101	201400	525558000	45750	45750	45750	45750	0
42	20231101	201300	525558000	45750	45750	45750	45750	0
43	20231101	201200	525558000	45750	45750	45750	45750	0
44	20231101	201100	525558000	45750	45750	45750	45750	0
45	20231101	201000	525558000	45750	45750	45750	45750	0
46	20231101	200900	525558000	45750	45750	45750	45750	0
47	20231101	200800	525558000	45750	45750	45750	45750	0
48	20231101	200700	525558000	45750	45750	45750	45750	0
49	20231101	200600	525558000	45750	45750	45750	45750	0
50	20231101	200500	525558000	45750	45750	45750	45750	0
51	20231101	200400	525558000	45750	45750	45750	45750	0
52	20231101	200300	525558000	45750	45750	45750	45750	0
53	20231101	200200	525558000	45750	45750	45750	45750	0
54	20231101	200100	525558000	45750	45750	45750	45750	0
55	20231101	200000	525558000	45750	45750	45750	45750	0
56	20231101	195900	525558000	45750	45750	45750	45750	0
57	20231101	195800	525558000	45750	45750	45750	45750	0
58	20231101	195700	525558000	45750	45750	45750	45750	0
59	20231101	195600	525558000	45750	45750	45750	45750	0
60	20231101	195500	525558000	45750	45750	45750	45750	0
61	20231101	195400	525558000	45750	45750	45750	45750	0
62	20231101	195300	525558000	45750	45750	45750	45750	485
63	20231101	195200	525558000	45750	45750	45750	45750	0
64	20231101	195100	525558000	45750	45750	45750	45750	0
65	20231101	195000	525558000	45750	45750	45750	45750	0
66	20231101	194900	525558000	45750	45750	45750	45750	0
67	20231101	194800	525558000	45750	45750	45750	45750	0
68	20231101	194700	525558000	45750	45750	45750	45750	0
69	20231101	194600	525558000	45750	45750	45750	45750	0
70	20231101	194500	525558000	45750	45750	45750	45750	0
71	20231101	194400	525558000	45750	45750	45750	45750	0
72	20231101	194300	525558000	45750	45750	45750	45750	0
73	20231101	194200	525558000	45750	45750	45750	45750	0
74	20231101	194100	525558000	45750	45750	45750	45750	0
75	20231101	194000	525558000	45750	45750	45750	45750	0
76	20231101	193900	525558000	45750	45750	45750	45750	0
77	20231101	193800	525558000	45750	45750	45750	45750	0
78	20231101	193700	525558000	45750	45750	45750	45750	0
79	20231101	193600	525558000	45750	45750	45750	45750	0
80	20231101	193500	525558000	45750	45750	45750	45750	0
81	20231101	193400	525558000	45750	45750	45750	45750	0
82	20231101	193300	525558000	45750	45750	45750	45750	0
83	20231101	193200	525558000	45750	45750	45750	45750	0
84	20231101	193100	525558000	45750	45750	45750	45750	0
85	20231101	193000	525558000	45750	45750	45750	45750	0
86	20231101	192900	525558000	45750	45750	45750	45750	0
87	20231101	192800	525558000	45750	45750	45750	45750	0
88	20231101	192700	525558000	45750	45750	45750	45750	0
89	20231101	192600	525558000	45750	45750	45750	45750	0
90	20231101	192500	525558000	45750	45750	45750	45750	0
91	20231101	192400	525558000	45750	45750	45750	45750	0
92	20231101	192300	525558000	45750	45750	45750	45750	485
93	20231101	192200	525558000	45750	45750	45750	45750	0
94	20231101	192100	525558000	45750	45750	45750	45750	0
95	20231101	192000	525558000	45750	45750	45750	45750	0
96	20231101	191900	525558000	45750	45750	45750	45750	0
97	20231101	191800	525558000	45750	45750	45750	45750	0
98	20231101	191700	525558000	45750	45750	45750	45750	0
99	20231101	191600	525558000	45750	45750	45750	45750	0
100	20231101	191500	525558000	45750	45750	45750	45750	0
101	20231101	191400	525558000	45750	45750	45750	45750	0
102	20231101	191300	525558000	45750	45750	45750	45750	0
103	20231101	191200	525558000	45750	45750	45750	45750	0
104	20231101	191100	525558000	45750	45750	45750	45750	0
105	20231101	191000	525558000	45750	45750	45750	45750	0
106	20231101	190900	525558000	45750	45750	45750	45750	0
107	20231101	190800	525558000	45750	45750	45750	45750	0
108	20231101	190700	525558000	45750	45750	45750	45750	0
109	20231101	190600	525558000	45750	45750	45750	45750	0
110	20231101	190500	525558000	45750	45750	45750	45750	0
111	20231101	190400	525558000	45750	45750	45750	45750	0
112	20231101	190300	525558000	45750	45750	45750	45750	0
113	20231101	190200	525558000	45750	45750	45750	45750	0
114	20231101	190100	525558000	45750	45750	45750	45750	0
115	20231101	190000	525558000	45750	45750	45750	45750	0
116	20231101	185900	525558000	45750	45750	45750	45750	0
117	20231101	185800	525558000	45750	45750	45750	45750	0
118	20231101	185700	525558000	45750	45750	45750	45750	0
119	20231101	185600	525558000	45750	45750	45750	45750	0
120	20231101	185500	525558000	45750	45750	45750	45750	0
121	20231101	185400	525558000	45750	45750	45750	45750	0
122	20231101	185300	525558000	45750	45750	45750	45750	485
123	20231101	185200	525558000	45750	45750	45750	45750	0
124	20231101	185100	525558000	45750	45750	45750	45750	0
125	20231101	185000	525558000	45750	45750	45750	45750	0
126	20231101	184900	525558000	45750	45750	45750	45750	0
127	20231101	184800	525558000	45750	45750	45750	45750	0
128	20231101	184700	525558000	45750	45750	45750	45750	0
129	20231101	184600	525558000	45750	45750	45750	45750	0
130	20231101	184500	525558000	45750	45750	45750	45750	0
131	20231101	184400	525558000	45750	45750	45750	45750	0
132	20231101	184300	525558000	45750	45750	45750	45750	0
133	20231101	184200	525558000	45750	45750	45750	45750	0
134	20231101	184100	525558000	45750	45750	45750	45750	0
135	20231101	184000	525558000	45750	45750	45750	45750	0
136	20231101	183900	525558000	45750	45750	45750	45750	0
137	20231101	183800	525558000	45750	45750	45750	45750	0
138	20231101	183700	525558000	45750	45750	45750	45750	0
139	20231101	183600	525558000	45750	45750	45750	45750	0
140	20231101	183500	525558000	45750	45750	45750	45750	0
141	20231101	183400	525558000	45750	45750	45750	45750	0
142	20231101	183300	525558000	45750	45750	45750	45750	0
143	20231101	183200	525558000	45750	45750	45750	45750	0
144	20231101	183100	525558000	45750	45750	45750	45750	0
145	20231101	183000	525558000	45750	45750	45750	45750	0
146	20231101	182900	525558000	45750	45750	45750	45750	0
147	20231101	182800	525558000	45750	45750	45750	45750	0
148	20231101	182700	525558000	45750	45750	45750	45750	0
149	20231101	182600	525558000	45750	45750	45750	45750	0
150	20231101	182500	525558000	45750	45750	45750	45750	0
151	20231101	182400	525558000	45750	45750	45750	45750	0
152	20231101	182300	525558000	45750	45750	45750	45750	485
153	20231101	182200	525558000	45750	45750	45750	45750	0
154	20231101	182100	525558000	45750	45750	45750	45750	0
155	20231101	182000	525558000	45750	45750	45750	45750	0
156	20231101	181900	525558000	45750	45750	45750	45750	0
157	20231101	181800	525558000	45750	45750	45750	45750	0
158	20231101	181700	525558000	45750	45750	45750	45750	0
159	20231101	181600	525558000	45750	45750	45750	45750	0
160	20231101	181500	525558000	45750	45750	45750	45750	0
161	20231101	181400	525558000	45750	45750	45750	45750	0
162	20231101	181300	525558000	45750	45750	45750	45750	0
163	20231101	181200	525558000	45750	45750	45750	45750	0
164	20231101	181100	525558000	45750	45750	45750	45750	0
165	20231101	181000	525558000	45750	45750	45750	45750	0
166	20231101	180900	525558000	45750	45750	45750	45750	0
167	20231101	180800	525558000	45750	45750	45750	45750	0
168	20231101	180700	525558000	45750	45750	45750	45750	0
169	20231101	180600	525558000	45750	45750	45750	45750	0
170	20231101	180500	525558000	45750	45750	45750	45750	0
171	20231101	180400	525558000	45750	45750	45750	45750	0
172	20231101	180300	525558000	45750	45750	45750	45750	0
173	20231101	180200	525558000	45750	45750	45750	45750	0
174	20231101	180100	525558000	45750	45750	45750	45750	0
175	20231101	180000	525558000	45750	45750	45750	45750	0
176	20231101	175900	525558000	45750	45750	45750	45750	0
177	20231101	175800	525558000	45750	45750	45750	45750	0
178	20231101	175700	525558000	45750	45750	45750	45750	0
179	20231101	175600	525558000	45750	45750	45750	45750	0
180	20231101	175500	525558000	45750	45750	45750	45750	0
181	20231101	175400	525558000	45750	45750	45750	45750	0
182	20231101	175300	525558000	45750	45750	45750	45750	485
183	20231101	175200	525558000	45750	45750	45750	45750	0
184	20231101	175100	525558000	45750	45750	45750	45750	0
185	20231101	175000	525558000	45750	45750	45750	45750	0
186	20231101	174900	525558000	45750	45750	45750	45750	0
187	20231101	174800	525558000	45750	45750	45750	45750	0
188	20231101	174700	525558000	45750	45750	45750	45750	0
189	20231101	174600	525558000	45750	45750	45750	45750	0
190	20231101	174500	525558000	45750	45750	45750	45750	0
191	20231101	174400	525558000	45750	45750	45750	45750	0
192	20231101	174300	525558000	45750	45750	45750	45750	0
193	20231101	174200	525558000	45750	45750	45750	45750	0
194	20231101	174100	525558000	45750	45750	45750	45750	0
195	20231101	174000	525558000	45750	45750	45750	45750	0
196	20231101	173900	525558000	45750	45750	45750	45750	0
197	20231101	173800	525558000	45750	45750	45750	45750	0
198	20231101	173700	525558000	45750	45750	45750	45750	0
199	20231101	173600	525558000	45750	45750	45750	45750	0
200	20231101	173500	525558000	45750	45750	45750	45750	0
201	20231101	173400	525558000	45750	45750	45750	45750	0
202	20231101	173300	525558000	45750	45750	45750	45750	0
203	20231101	173200	525558000	45750	45750	45750	45750	0
204	20231101	173100	525558000	45750	45750	45750	45750	0
205	20231101	173000	525558000	45750	45750	45750	45750	0
206	20231101	172900	525558000	45750	45750	45750	45750	0
207	20231101	172800	525558000	45750	45750	45750	45750	0
208	20231101	172700	525558000	45750	45750	45750	45750	0
209	20231101	172600	525558000	45750	45750	45750	45750	0
210	20231101	172500	525558000	45750	45750	45750	45750	0
211	20231101	172400	525558000	45750	45750	45750	45750	0
212	20231101	172300	525558000	45750	45750	45750	45750	485
213	20231101	172200	525558000	45750	45750	45750	45750	0
214	20231101	172100	525558000	45750	45750	45750	45750	0
215	20231101	172000	525558000	45750	45750	45750	45750	0
216	20231101	171900	525558000	45750	45750	45750	45750	0
217	20231101	171800	525558000	45750	45750	45750	45750	0
218	20231101	171700	525558000	45750	45750	45750	45750	0
219	20231101	171600	525558000	45750	45750	45750	45750	0
220	20231101	171500	525558000	45750	45750	45750	45750	0
221	20231101	171400	525558000	45750	45750	45750	45750	0
222	20231101	171300	525558000	45750	45750	45750	45750	0
223	20231101	171200	525558000	45750	45750	45750	45750	0
224	20231101	171100	525558000	45750	45750	45750	45750	0
225	20231101	171000	525558000	45750	45750	45750	45750	0
226	20231101	170900	525558000	45750	45750	45750	45750	0
227	20231101	170800	525558000	45750	45750	45750	45750	0
228	20231101	170700	525558000	45750	45750	45750	45750	0
229	20231101	170600	525558000	45750	45750	45750	45750	0
230	20231101	170500	525558000	45750	45750	45750	45750	0
231	20231101	170400	525558000	45750	45750	45750	45750	0
232	20231101	170300	525558000	45750	45750	45750	45750	0
233	20231101	170200	525558000	45750	45750	45750	45750	0
234	20231101	170100	525558000	45750	45750	45750	45750	0
235	20231101	170000	525558000	45750	45750	45750	45750	0
236	20231101	165900	525558000	45750	45750	45750	45750	0
237	20231101	165800	525558000	45750	45750	45750	45750	0
238	20231101	165700	525558000	45750	45750	45750	45750	0
239	20231101	165600	525558000	45750	45750	45750	45750	0
240	20231101	165500	525558000	45750	45750	45750	45750	0
241	20231101	165400	525558000	45750	45750	45750	45750	0
242	20231101	165300	525558000	45750	45750	45750	45750	485
243	20231101	165200	525558000	45750	45750	45750	45750	0
244	20231101	165100	525558000	45750	45750	45750	45750	0
245	20231101	165000	525558000	45750	45750	45750	45750	0
246	20231101	164900	525558000	45750	45750	45750	45750	0
247	20231101	164800	525558000	45750	45750	45750	45750	0
248	20231101	164700	525558000	45750	45750	45750	45750	0
249	20231101	164600	525558000	45750	45750	45750	45750	0
250	20231101	164500	525558000	45750	45750	45750	45750	0
251	20231101	164400	525558000	45750	45750	45750	45750	0
252	20231101	164300	525558000	45750	45750	45750	45750	0
253	20231101	164200	525558000	45750	45750	45750	45750	0
254	20231101	164100	525558000	45750	45750	45750	45750	0
255	20231101	164000	525558000	45750	45750	45750	45750	0
256	20231101	163900	525558000	45750	45750	45750	45750	0
257	20231101	163800	525558000	45750	45750	45750	45750	0
258	20231101	163700	525558000	45750	45750	45750	45750	0
259	20231101	163600	525558000	45750	45750	45750	45750	0
260	20231101	163500	525558000	45750	45750	45750	45750	0
261	20231101	163400	525558000	45750	45750	45750	45750	0
262	20231101	163300	525558000	45750	45750	45750	45750	0
263	20231101	163200	525558000	45750	45750	45750	45750	0
264	20231101	163100	525558000	45750	45750	45750	45750	0
265	20231101	163000	525558000	45750	45750	45750	45750	0
266	20231101	162900	525558000	45750	45750	45750	45750	0
267	20231101	162800	525558000	45750	45750	45750	45750	0
268	20231101	162700	525558000	45750	45750	45750	45750	0
269	20231101	162600	525558000	45750	45750	45750	45750	0
270	20231101	162500	525558000	45750	45750	45750	45750	0
271	20231101	162400	525558000	45750	45750	45750	45750	0
272	20231101	162300	525558000	45750	45750	45750	45750	485
273	20231101	162200	525558000	45750	45750	45750	45750	0
274	20231101	162100	525558000	45750	45750	45750	45750	0
275	20231101	162000	525558000	45750	45750	45750	45750	0
276	20231101	161900	525558000	45750	45750	45750	45750	0
277	20231101	161800	525558000	45750	45750	45750	45750	0
278	20231101	161700	525558000	45750	45750	45750	45750	0
279	20231101	161600	525558000	45750	45750	45750	45750	0
280	20231101	161500	525558000	45750	45750	45750	45750	0
281	20231101	161400	525558000	45750	45750	45750	45750	0
282	20231101	161300	525558000	45750	45750	45750	45750	0
283	20231101	161200	525558000	45750	45750	45750	45750	0
284	20231101	161100	525558000	45750	45750	45750	45750	0
285	20231101	161000	525558000	45750	45750	45750	45750	0
286	20231101	160900	525558000	45750	45750	45750	45750	0
287	20231101	160800	525558000	45750	45750	45750	45750	0
288	20231101	160700	525558000	45750	45750	45750	45750	0
289	20231101	160600	525558000	45750	45750	45750	45750	0
290	20231101	160500	525558000	45750	45750	45750	45750	0
291	20231101	160400	525558000	45750	45750	45750	45750	0
292	20231101	160300	525558000	45750	45750	45750	45750	0
293	20231101	160200	525558000	45750	45750	45750	45750	0
294	20231101	160100	525558000	45750	45750	45750	45750	0
295	20231101	160000	525558000	45750	45750	45750	45750	0
296	20231101	155900	525558000	45750	45750	45750	45750	0
297	20231101	155800	525558000	45750	45750	45750	45750	0
298	20231101	155700	525558000	45750	45750	45750	45750	0
299	20231101	155600	525558000	45750	45750	45750	45750	0
300	20231101	155500	525558000	45750	45750	45750	45750	0
301	20231101	155400	525558000	45750	45750	45750	45750	0
302	20231101	155300	525558000	45750	45750	45750	45750	485
303	20231101	155200	525558000	45750	45750	45750	45750	0
304	20231101	155100	525558000	45750	45750	45750	45750	0
305	20231101	155000	525558000	45750	45750	45750	45750	0
306	20231101	154900	525558000	45750	45750	45750	45750	0
307	20231101	154800	525558000	45750	45750	45750	45750	0
308	20231101	154700	525558000	45750	45750	45750	45750	0
309	20231101	154600	525558000	45750	45750	45750	45750	0
310	20231101	154500	525558000	45750	45750	45750	45750	0
311	20231101	154400	525558000	45750	45750	45750	45750	0
312	20231101	154300	525558000	45750	45750	45750	45750	0
313	20231101	154200	525558000	45750	45750	45750	45750	0
314	20231101	154100	525558000	45750	45750	45750	45750	0
315	20231101	154000	525558000	45750	45750	45750	45750	0
316	20231101	153900	525558000	45750	45750	45750	45750	0
317	20231101	153800	525558000	45750	45750	45750	45750	0
318	20231101	153700	525558000	45750	45750	45750	45750	0
319	20231101	153600	525558000	45750	45750	45750	45750	0
320	20231101	153500	525558000	45750	45750	45750	45750	0
321	20231101	153400	525558000	45750	45750	45750	45750	0
322	20231101	153300	525558000	45750	45750	45750	45750	0
323	20231101	153200	525558000	45750	45750	45750	45750	0
324	20231101	153100	525558000	45750	45750	45750	45750	0
325	20231101	153000	525558000	45750	45750	45750	45750	485
326	20231101	152900	503369250	45750	45750	45750	45750	0
327	20231101	152800	503369250	45750	45750	45750	45750	0
328	20231101	152700	503369250	45750	45750	45750	45750	0
329	20231101	152600	503369250	45750	45750	45750	45750	0
330	20231101	152500	503369250	45750	45750	45750	45750	0
331	20231101	152400	503369250	45750	45750	45750	45750	0
332	20231101	152300	503369250	45750	45750	45750	45750	0
333	20231101	152200	503369250	45750	45750	45750	45750	0
334	20231101	152100	503369250	45750	45750	45750	45750	0
335	20231101	152000	503369250	45750	45750	45750	45750	0
336	20231101	151900	503369250	45750	45700	45750	45700	53
337	20231101	151800	500946100	45700	45700	45700	45700	15
338	20231101	151700	500260600	45650	45650	45650	45650	12
339	20231101	151600	499712800	45550	45550	45550	45550	16
340	20231101	151500	498984000	45600	45600	45600	45600	27
341	20231101	151400	497752800	45600	45600	45600	45600	13
342	20231101	151300	497160000	45600	45600	45600	45600	2
343	20231101	151200	497068800	45600	45600	45600	45600	26
344	20231101	151100	495883200	45600	45550	45600	45550	64
345	20231101	151000	492967100	45550	45350	45550	45350	118
346	20231101	150900	487604750	45350	45350	45350	45350	2
347	20231101	150800	487514050	45350	45350	45350	45350	9
348	20231101	150700	487105900	45350	45300	45350	45300	17
349	20231101	150600	486335700	45350	45350	45350	45300	41
350	20231101	150500	484477100	45350	45250	45350	45250	83
351	20231101	150400	480717050	45250	45250	45250	45250	0
352	20231101	150300	480717050	45250	45300	45300	45250	8
353	20231101	150200	480355000	45250	45250	45250	45250	112
354	20231101	150100	475287000	45250	45250	45250	45250	17
355	20231101	150000	474517750	45250	45250	45250	45250	4
356	20231101	145900	474336750	45300	45300	45300	45300	106
357	20231101	145800	469534950	45300	45300	45300	45300	0
358	20231101	145700	469534950	45300	45300	45300	45300	6
359	20231101	145600	469263150	45300	45300	45300	45300	16
360	20231101	145500	468538350	45300	45300	45300	45300	5
361	20231101	145400	468311850	45300	45300	45300	45300	102
362	20231101	145300	463691250	45300	45250	45300	45250	104
363	20231101	145200	458981350	45300	45300	45350	45300	70
364	20231101	145100	455809800	45250	45250	45250	45250	40
365	20231101	145000	453999800	45300	45300	45300	45300	1
366	20231101	144900	453954500	45300	45300	45300	45300	15
367	20231101	144800	453275000	45300	45250	45300	45250	66
368	20231101	144700	450286700	45250	45250	45250	45250	1
369	20231101	144600	450241450	45250	45250	45250	45250	0
370	20231101	144500	450241450	45250	45250	45250	45250	15
371	20231101	144400	449562700	45250	45250	45250	45250	30
372	20231101	144300	448205200	45250	45250	45250	45250	68
373	20231101	144200	445128200	45250	45250	45250	45250	0
374	20231101	144100	445128200	45250	45250	45300	45250	50
375	20231101	144000	442865350	45250	45250	45250	45250	7
376	20231101	143900	442548600	45250	45300	45300	45250	65
377	20231101	143800	439607250	45300	45300	45300	45300	1
378	20231101	143700	439561950	45250	45250	45250	45250	43
379	20231101	143600	437616200	45200	45200	45200	45200	6
380	20231101	143500	437345000	45200	45250	45250	45200	17
381	20231101	143400	436576150	45250	45250	45250	45200	38
382	20231101	143300	434856700	45250	45250	45250	45250	5
383	20231101	143200	434630450	45250	45250	45250	45250	67
384	20231101	143100	431598700	45250	45250	45250	45250	0
385	20231101	143000	431598700	45250	45250	45250	45200	144
386	20231101	142900	425084800	45250	45250	45250	45250	0
387	20231101	142800	425084800	45250	45250	45250	45250	16
388	20231101	142700	424360800	45300	45300	45300	45300	0
389	20231101	142600	424360800	45300	45300	45300	45300	7
390	20231101	142500	424043700	45300	45300	45300	45300	2
391	20231101	142400	423953100	45300	45300	45300	45300	0
392	20231101	142300	423953100	45300	45300	45300	45300	1
393	20231101	142200	423907800	45300	45300	45300	45300	100
394	20231101	142100	419377800	45350	45350	45350	45350	26
395	20231101	142000	418198700	45350	45350	45400	45350	61
396	20231101	141900	415432300	45350	45350	45350	45350	26
397	20231101	141800	414253200	45350	45350	45350	45350	5
398	20231101	141700	414026450	45350	45300	45400	45300	84
399	20231101	141600	410218750	45250	45250	45250	45250	1
400	20231101	141500	410173500	45250	45250	45250	45250	0
401	20231101	141400	410173500	45250	45250	45250	45250	0
402	20231101	141300	410173500	45250	45300	45300	45250	48
403	20231101	141200	407999950	45300	45300	45300	45300	5
404	20231101	141100	407773450	45300	45300	45300	45300	30
405	20231101	141000	406414450	45300	45250	45300	45250	35
406	20231101	140900	404829600	45300	45300	45300	45300	14
407	20231101	140800	404195400	45300	45300	45300	45300	2
408	20231101	140700	404104800	45250	45250	45250	45250	14
409	20231101	140600	403471300	45300	45300	45300	45300	33
410	20231101	140500	401976400	45300	45350	45350	45300	81
411	20231101	140400	398305100	45400	45400	45400	45400	11
412	20231101	140300	397805700	45350	45350	45350	45350	12
413	20231101	140200	397261500	45500	45500	45500	45500	0
414	20231101	140100	397261500	45500	45500	45500	45400	190
415	20231101	140000	388634300	45450	45450	45450	45450	6
416	20231101	135900	388361600	45400	45400	45400	45400	21
417	20231101	135800	387408200	45500	45500	45500	45500	8
418	20231101	135700	387044200	45550	45550	45550	45550	3
419	20231101	135600	386907550	45500	45500	45500	45500	4
420	20231101	135500	386725550	45500	45450	45500	45450	22
421	20231101	135400	385724900	45450	45450	45450	45450	0
422	20231101	135300	385724900	45450	45450	45450	45450	91
423	20231101	135200	381588950	45500	45550	45550	45500	87
424	20231101	135100	377630350	45550	45550	45550	45550	15
425	20231101	135000	376947100	45550	45550	45550	45550	0
426	20231101	134900	376947100	45550	45550	45550	45550	10
427	20231101	134800	376491600	45550	45550	45550	45550	13
428	20231101	134700	375899450	45600	45600	45600	45600	1
429	20231101	134600	375853850	45600	45550	45600	45550	38
430	20231101	134500	374122250	45550	45550	45550	45550	0
431	20231101	134400	374122250	45550	45550	45550	45500	61
432	20231101	134300	371346450	45550	45550	45550	45550	34
433	20231101	134200	369797750	45500	45550	45550	45500	6
434	20231101	134100	369524500	45500	45550	45550	45500	22
435	20231101	134000	368523200	45550	45550	45550	45550	20
436	20231101	133900	367612200	45550	45550	45550	45550	41
437	20231101	133800	365744650	45550	45550	45550	45500	50
438	20231101	133700	363467450	45600	45600	45600	45600	25
439	20231101	133600	362327450	45600	45600	45600	45600	0
440	20231101	133500	362327450	45600	45600	45600	45600	0
441	20231101	133400	362327450	45600	45650	45650	45600	10
442	20231101	133300	361871150	45650	45650	45650	45650	0
443	20231101	133200	361871150	45650	45650	45650	45650	0
444	20231101	133100	361871150	45650	45650	45650	45650	0
445	20231101	133000	361871150	45650	45650	45650	45650	0
446	20231101	132900	361871150	45650	45650	45650	45650	12
447	20231101	132800	361323350	45650	45650	45650	45650	0
448	20231101	132700	361323350	45650	45600	45650	45600	11
449	20231101	132600	360821500	45650	45650	45650	45650	15
450	20231101	132500	360136750	45600	45600	45600	45600	0
451	20231101	132400	360136750	45600	45600	45600	45600	0
452	20231101	132300	360136750	45600	45600	45600	45600	6
453	20231101	132200	359863150	45600	45600	45600	45600	10
454	20231101	132100	359407150	45650	45650	45650	45650	0
455	20231101	132000	359407150	45650	45650	45650	45650	31
456	20231101	131900	357992000	45650	45650	45650	45650	16
457	20231101	131800	357261600	45600	45600	45600	45600	0
458	20231101	131700	357261600	45600	45600	45600	45600	0
459	20231101	131600	357261600	45600	45600	45600	45600	0
460	20231101	131500	357261600	45600	45600	45600	45600	17
461	20231101	131400	356486400	45600	45600	45600	45600	0
462	20231101	131300	356486400	45600	45850	45850	45600	104
463	20231101	131200	351725350	45800	45850	45850	45800	3
464	20231101	131100	351587850	45850	45850	45850	45850	0
465	20231101	131000	351587850	45850	45800	45850	45800	81
466	20231101	130900	347876600	45650	45600	45650	45600	611
467	20231101	130800	319989100	45600	45600	45600	45600	1
468	20231101	130700	319943500	45600	45600	45600	45600	0
469	20231101	130600	319943500	45600	45500	45600	45500	123
470	20231101	130500	314345900	45500	45550	45550	45500	11
471	20231101	130400	313845050	45550	45550	45550	45550	17
472	20231101	130300	313070700	45600	45600	45600	45600	5
473	20231101	130200	312842700	45600	45600	45600	45600	4
474	20231101	130100	312660300	45550	45550	45550	45550	0
475	20231101	130000	312660300	45550	45550	45550	45550	23
476	20231101	125900	311612650	45550	45550	45550	45550	8
477	20231101	125800	311248250	45600	45600	45600	45600	1
478	20231101	125700	311202650	45600	45600	45600	45600	63
479	20231101	125600	308329850	45600	45600	45600	45600	1
480	20231101	125500	308284250	45600	45600	45600	45600	10
481	20231101	125400	307828250	45700	45700	45700	45700	0
482	20231101	125300	307828250	45700	45700	45700	45700	5
483	20231101	125200	307599750	45650	45700	45700	45600	183
484	20231101	125100	299248350	45700	45700	45700	45700	0
485	20231101	125000	299248350	45700	45700	45700	45700	6
486	20231101	124900	298974150	45700	45700	45700	45700	1
487	20231101	124800	298928450	45700	45700	45700	45700	0
488	20231101	124700	298928450	45700	45700	45700	45700	1
489	20231101	124600	298882750	45700	45700	45700	45700	1
490	20231101	124500	298837050	45700	45700	45700	45700	10
491	20231101	124400	298380050	45750	45750	45750	45750	0
492	20231101	124300	298380050	45750	45750	45750	45750	5
493	20231101	124200	298151300	45700	45700	45700	45700	16
494	20231101	124100	297420100	45700	45750	45750	45700	38
495	20231101	124000	295682000	45750	45750	45750	45750	0
496	20231101	123900	295682000	45750	45750	45750	45750	30
497	20231101	123800	294309500	45750	45750	45750	45750	0
498	20231101	123700	294309500	45750	45750	45750	45750	1
499	20231101	123600	294263750	45750	45750	45750	45750	43
500	20231101	123500	292296500	45700	45700	45700	45700	17
501	20231101	123400	291519600	45750	45750	45750	45750	10
502	20231101	123300	291062100	45700	45700	45700	45700	0
503	20231101	123200	291062100	45700	45700	45700	45700	0
504	20231101	123100	291062100	45700	45700	45700	45700	42
505	20231101	123000	289142700	45750	45750	45750	45750	1
506	20231101	122900	289096950	45750	45750	45750	45750	1
507	20231101	122800	289051200	45750	45750	45750	45750	5
508	20231101	122700	288822450	45750	45750	45750	45750	0
509	20231101	122600	288822450	45750	45750	45750	45750	94
510	20231101	122500	284521950	45800	45800	45800	45800	0
511	20231101	122400	284521950	45800	45800	45800	45800	0
512	20231101	122300	284521950	45800	45800	45800	45800	0
513	20231101	122200	284521950	45800	45800	45800	45800	2
514	20231101	122100	284430350	45800	45800	45800	45800	6
515	20231101	122000	284155550	45750	45750	45750	45750	16
516	20231101	121900	283423550	45800	45800	45800	45800	4
517	20231101	121800	283240350	45750	45700	45750	45700	27
518	20231101	121700	282005900	45700	45700	45700	45700	6
519	20231101	121600	281731700	45700	45700	45700	45700	83
520	20231101	121500	277938600	45750	45750	45750	45750	0
521	20231101	121400	277938600	45750	45750	45750	45750	0
522	20231101	121300	277938600	45750	45750	45750	45750	20
523	20231101	121200	277023600	45750	45750	45750	45750	20
524	20231101	121100	276108600	45750	45750	45750	45750	0
525	20231101	121000	276108600	45750	45750	45750	45750	66
526	20231101	120900	273089100	45800	45800	45800	45800	30
527	20231101	120800	271715100	45800	45800	45800	45800	0
528	20231101	120700	271715100	45800	45800	45800	45800	6
529	20231101	120600	271440300	45800	45800	45800	45750	33
530	20231101	120500	269929600	45800	45800	45800	45800	53
531	20231101	120400	267502200	45800	45800	45800	45800	6
532	20231101	120300	267227400	45800	45800	45800	45800	106
533	20231101	120200	262372600	45750	45750	45750	45750	16
534	20231101	120100	261640600	45800	45800	45800	45800	13
535	20231101	120000	261045200	45800	45800	45800	45800	0
536	20231101	115900	261045200	45800	45800	45800	45800	18
537	20231101	115800	260220800	45800	45800	45800	45800	15
538	20231101	115700	259533800	45800	45800	45800	45800	4
539	20231101	115600	259350600	45800	45800	45800	45800	11
540	20231101	115500	258846800	45800	45800	45800	45800	35
541	20231101	115400	257243800	45800	45800	45800	45800	14
542	20231101	115300	256602600	45850	45850	45850	45850	1
543	20231101	115200	256556750	45850	45850	45850	45850	0
544	20231101	115100	256556750	45850	45850	45850	45850	0
545	20231101	115000	256556750	45850	45850	45850	45850	1
546	20231101	114900	256510900	45800	45800	45800	45800	32
547	20231101	114800	255045300	45800	45800	45800	45800	30
548	20231101	114700	253671300	45800	45800	45800	45800	0
549	20231101	114600	253671300	45800	45800	45800	45800	10
550	20231101	114500	253213300	45800	45800	45800	45800	0
551	20231101	114400	253213300	45800	45800	45800	45750	85
552	20231101	114300	249320350	45850	45850	45850	45850	23
553	20231101	114200	248265800	45900	45900	45900	45900	5
554	20231101	114100	248036300	45900	45900	45900	45900	22
555	20231101	114000	247026500	45900	45900	45900	45900	11
556	20231101	113900	246521600	45900	45900	45900	45900	0
557	20231101	113800	246521600	45900	45900	45900	45900	0
558	20231101	113700	246521600	45900	45900	45900	45900	19
559	20231101	113600	245649500	45950	45950	45950	45950	165
560	20231101	113500	238067750	45950	45950	45950	45950	0
561	20231101	113400	238067750	45950	45900	46000	45900	98
562	20231101	113300	233564300	45900	45900	45900	45900	27
563	20231101	113200	232325000	45900	45950	45950	45900	49
564	20231101	113100	230073550	45950	45950	45950	45950	0
565	20231101	113000	230073550	45950	45950	45950	45950	232
566	20231101	112900	219413150	45950	45950	45950	45950	0
567	20231101	112800	219413150	45950	45950	45950	45950	34
568	20231101	112700	217850850	45950	45950	45950	45950	5
569	20231101	112600	217621100	45900	45900	45900	45900	18
570	20231101	112500	216794900	45900	45900	45900	45900	0
571	20231101	112400	216794900	45900	45900	45900	45900	16
572	20231101	112300	216060500	45900	45900	45900	45900	0
573	20231101	112200	216060500	45900	45850	45900	45850	8
574	20231101	112100	215693600	45950	45950	45950	45950	1
575	20231101	112000	215647650	45900	45900	45900	45900	1
576	20231101	111900	215601750	45900	45850	45900	45850	23
577	20231101	111800	214546950	45900	45900	45900	45900	0
578	20231101	111700	214546950	45900	45800	45900	45800	32
579	20231101	111600	213079450	45800	45800	45800	45800	0
580	20231101	111500	213079450	45800	45850	45850	45800	16
581	20231101	111400	212346250	45800	45800	45800	45800	0
582	20231101	111300	212346250	45800	45800	45800	45800	0
583	20231101	111200	212346250	45800	45800	45800	45800	0
584	20231101	111100	212346250	45800	45900	45900	45800	16
585	20231101	111000	211612750	45800	45800	45800	45800	0
586	20231101	110900	211612750	45800	45850	45850	45800	12
587	20231101	110800	211062850	45950	45950	45950	45950	167
588	20231101	110700	203389200	45950	45950	45950	45950	27
589	20231101	110600	202148550	46000	45950	46000	45950	48
590	20231101	110500	199942450	46000	46000	46000	46000	1
591	20231101	110400	199896450	46000	46000	46000	46000	0
592	20231101	110300	199896450	46000	46000	46000	46000	23
593	20231101	110200	198838450	46000	46000	46000	46000	0
594	20231101	110100	198838450	46000	46000	46000	46000	0
595	20231101	110000	198838450	46000	45950	46000	45950	4
596	20231101	105900	198654550	45950	45950	45950	45950	5
597	20231101	105800	198424800	45800	45950	45950	45800	25
598	20231101	105700	197278300	45800	45800	45800	45800	17
599	20231101	105600	196499700	45800	45800	45800	45800	35
600	20231101	105500	194896700	45750	45850	45850	45750	7
601	20231101	105400	194576350	45750	45750	45750	45750	33
602	20231101	105300	193066600	45750	45800	45800	45750	32
603	20231101	105200	191602550	45800	45850	45850	45800	11
604	20231101	105100	191098300	45850	45850	45850	45850	0
605	20231101	105000	191098300	45850	45800	45850	45750	23
606	20231101	104900	190045350	45750	45750	45750	45750	0
607	20231101	104800	190045350	45750	45750	45750	45750	21
608	20231101	104700	189084600	45750	45750	45750	45750	0
609	20231101	104600	189084600	45750	45900	45900	45750	62
610	20231101	104500	186241650	45950	45900	45950	45900	8
611	20231101	104400	185874350	46000	46000	46000	46000	0
612	20231101	104300	185874350	46000	45900	46000	45900	800
613	20231101	104200	149125350	45900	45900	45900	45900	30
614	20231101	104100	147748350	45900	45850	45900	45850	49
615	20231101	104000	145500250	45750	45700	45750	45700	23
616	20231101	103900	144448300	45700	45750	45750	45700	4
617	20231101	103800	144265350	45750	45700	45750	45700	11
618	20231101	103700	143762400	45850	45850	45850	45850	3
619	20231101	103600	143624850	45850	45850	45850	45850	7
620	20231101	103500	143303900	45850	45850	45850	45850	0
621	20231101	103400	143303900	45850	45850	45850	45850	5
622	20231101	103300	143074650	45700	45700	45700	45700	0
623	20231101	103200	143074650	45700	45700	45700	45700	0
624	20231101	103100	143074650	45700	45700	45700	45700	24
625	20231101	103000	141977850	45850	45850	45850	45850	4
626	20231101	102900	141794450	45850	45850	45850	45850	4
627	20231101	102800	141611050	45850	45850	45850	45850	1
628	20231101	102700	141565200	45850	45850	45850	45850	5
629	20231101	102600	141335950	45650	45650	45800	45650	28
630	20231101	102500	140056250	45800	45800	45800	45800	5
631	20231101	102400	139827250	45750	45800	45800	45750	20
632	20231101	102300	138911300	45800	45800	45800	45800	0
633	20231101	102200	138911300	45800	45800	45800	45800	17
634	20231101	102100	138132700	45850	45850	45850	45850	1
635	20231101	102000	138086850	45850	45850	45850	45850	50
636	20231101	101900	135794350	45850	45900	45900	45850	17
637	20231101	101800	135014100	45900	45900	45900	45900	0
638	20231101	101700	135014100	45900	45900	45900	45900	32
639	20231101	101600	133545300	45900	45900	45900	45900	48
640	20231101	101500	131342100	45900	45900	45900	45900	19
641	20231101	101400	130470000	45900	45950	45950	45900	9
642	20231101	101300	130056850	45900	45900	45950	45900	187
643	20231101	101200	121473050	45950	45950	45950	45950	10
644	20231101	101100	121013550	45950	45950	45950	45950	0
645	20231101	101000	121013550	45950	45950	45950	45950	23
646	20231101	100900	119956700	45900	45900	45900	45900	0
647	20231101	100800	119956700	45900	45950	45950	45900	29
648	20231101	100700	118624650	45950	45950	45950	45950	0
649	20231101	100600	118624650	45950	45950	45950	45950	1
650	20231101	100500	118578700	45900	45900	45900	45900	0
651	20231101	100400	118578700	45900	45900	45900	45900	21
652	20231101	100300	117614800	45900	45850	45900	45850	22
653	20231101	100200	116605050	45900	45850	45900	45850	23
654	20231101	100100	115550450	45850	45850	45850	45850	0
655	20231101	100000	115550450	45850	45500	45850	45500	35
656	20231101	095900	113946050	45850	45850	45850	45850	0
657	20231101	095800	113946050	45850	45850	45850	45850	21
658	20231101	095700	112983200	45850	45650	45850	45650	53
659	20231101	095600	110555950	45400	45400	45400	45400	64
660	20231101	095500	107650350	45500	45500	45500	45500	16
661	20231101	095400	106922350	45500	45500	45500	45500	11
662	20231101	095300	106421850	45250	45300	45300	45250	100
663	20231101	095200	101894450	45500	45500	45500	45500	6
664	20231101	095100	101621450	45500	45500	45500	45500	0
665	20231101	095000	101621450	45500	45500	45500	45500	10
666	20231101	094900	101166450	45500	45500	45500	45500	10
667	20231101	094800	100711450	45500	45700	45700	45500	24
668	20231101	094700	99617850	45750	45750	45750	45750	19
669	20231101	094600	98748600	45700	45700	45700	45700	5
670	20231101	094500	98520100	45700	45700	45700	45700	12
671	20231101	094400	97971700	45500	45700	45700	45500	40
672	20231101	094300	96147100	45550	45550	45550	45550	28
673	20231101	094200	94871700	45600	45600	45600	45600	0
674	20231101	094100	94871700	45600	45600	45600	45600	16
675	20231101	094000	94142100	45700	45700	45700	45700	25
676	20231101	093900	92999600	45750	45700	45750	45700	9
677	20231101	093800	92588050	45400	45400	45400	45400	5
678	20231101	093700	92361050	45400	45750	45750	45400	42
679	20231101	093600	90449900	45800	45800	45800	45800	40
680	20231101	093500	88617900	45850	45900	45900	45850	9
681	20231101	093400	88205200	45900	45800	45900	45800	3
682	20231101	093300	88067600	45800	45800	45800	45800	17
683	20231101	093200	87289000	45950	45900	45950	45900	71
684	20231101	093100	84030050	45950	45900	45950	45900	42
685	20231101	093000	82101850	45900	45900	45950	45900	33
686	20231101	092900	80587100	45950	45950	45950	45950	50
687	20231101	092800	78289600	45950	45950	45950	45950	53
688	20231101	092700	75854250	45950	45900	45950	45900	53
689	20231101	092600	73420550	45950	45950	45950	45950	10
690	20231101	092500	72961050	45950	45950	45950	45950	26
691	20231101	092400	71766350	46000	46000	46000	45950	71
692	20231101	092300	68502000	45950	46000	46000	45950	27
693	20231101	092200	67261100	46000	46000	46000	45950	52
694	20231101	092100	64869850	45950	45950	45950	45950	15
695	20231101	092000	64180600	45850	45950	45950	45850	57
696	20231101	091900	61564750	46000	46000	46000	46000	1
697	20231101	091800	61518750	46000	46000	46000	46000	0
698	20231101	091700	61518750	46000	46000	46000	46000	1
699	20231101	091600	61472750	46000	46000	46000	46000	59
700	20231101	091500	58758750	46050	46000	46050	46000	146
701	20231101	091400	52042000	46000	45900	46000	45900	587
702	20231101	091300	25053750	45850	45900	45900	45850	19
703	20231101	091200	24182150	45900	45850	45900	45850	65
704	20231101	091100	21201750	45850	45850	45850	45850	3
705	20231101	091000	21064200	45800	45900	45900	45800	31
706	20231101	090900	19644300	45900	45900	45900	45900	1
707	20231101	090800	19598400	45800	45950	45950	45800	22
708	20231101	090700	18588450	45900	45800	45900	45800	49
709	20231101	090600	16341600	45800	45650	45800	45650	226
710	20231101	090500	6010000	45650	45650	45650	45650	6
711	20231101	090400	5736100	45550	45550	45550	45550	7
712	20231101	090300	5417250	45700	45650	45700	45650	35
713	20231101	090200	3819450	45650	45650	45650	45650	0
714	20231101	090100	3819450	45650	45600	45650	45400	42
715	20231101	090000	1910350	45700	45400	45700	45400	42