KissMeData/057050/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193600	579652200	41600	41600	41600	41600	662
3	20231101	193500	579652200	41600	41600	41600	41600	0
4	20231101	193400	579652200	41600	41600	41600	41600	0
5	20231101	193300	579652200	41600	41600	41600	41600	0
6	20231101	193200	579652200	41600	41600	41600	41600	0
7	20231101	193100	579652200	41600	41600	41600	41600	0
8	20231101	193000	579652200	41600	41600	41600	41600	0
9	20231101	192900	579652200	41600	41600	41600	41600	0
10	20231101	192800	579652200	41600	41600	41600	41600	0
11	20231101	192700	579652200	41600	41600	41600	41600	0
12	20231101	192600	579652200	41600	41600	41600	41600	0
13	20231101	192500	579652200	41600	41600	41600	41600	0
14	20231101	192400	579652200	41600	41600	41600	41600	0
15	20231101	192300	579652200	41600	41600	41600	41600	0
16	20231101	192200	579652200	41600	41600	41600	41600	0
17	20231101	192100	579652200	41600	41600	41600	41600	0
18	20231101	192000	579652200	41600	41600	41600	41600	0
19	20231101	191900	579652200	41600	41600	41600	41600	0
20	20231101	191800	579652200	41600	41600	41600	41600	0
21	20231101	191700	579652200	41600	41600	41600	41600	0
22	20231101	191600	579652200	41600	41600	41600	41600	0
23	20231101	191500	579652200	41600	41600	41600	41600	0
24	20231101	191400	579652200	41600	41600	41600	41600	0
25	20231101	191300	579652200	41600	41600	41600	41600	0
26	20231101	191200	579652200	41600	41600	41600	41600	0
27	20231101	191100	579652200	41600	41600	41600	41600	0
28	20231101	191000	579652200	41600	41600	41600	41600	0
29	20231101	190900	579652200	41600	41600	41600	41600	0
30	20231101	190800	579652200	41600	41600	41600	41600	0
31	20231101	190700	579652200	41600	41600	41600	41600	0
32	20231101	190600	579652200	41600	41600	41600	41600	662
33	20231101	190500	579652200	41600	41600	41600	41600	0
34	20231101	190400	579652200	41600	41600	41600	41600	0
35	20231101	190300	579652200	41600	41600	41600	41600	0
36	20231101	190200	579652200	41600	41600	41600	41600	0
37	20231101	190100	579652200	41600	41600	41600	41600	0
38	20231101	190000	579652200	41600	41600	41600	41600	0
39	20231101	185900	579652200	41600	41600	41600	41600	0
40	20231101	185800	579652200	41600	41600	41600	41600	0
41	20231101	185700	579652200	41600	41600	41600	41600	0
42	20231101	185600	579652200	41600	41600	41600	41600	0
43	20231101	185500	579652200	41600	41600	41600	41600	0
44	20231101	185400	579652200	41600	41600	41600	41600	0
45	20231101	185300	579652200	41600	41600	41600	41600	0
46	20231101	185200	579652200	41600	41600	41600	41600	0
47	20231101	185100	579652200	41600	41600	41600	41600	0
48	20231101	185000	579652200	41600	41600	41600	41600	0
49	20231101	184900	579652200	41600	41600	41600	41600	0
50	20231101	184800	579652200	41600	41600	41600	41600	0
51	20231101	184700	579652200	41600	41600	41600	41600	0
52	20231101	184600	579652200	41600	41600	41600	41600	0
53	20231101	184500	579652200	41600	41600	41600	41600	0
54	20231101	184400	579652200	41600	41600	41600	41600	0
55	20231101	184300	579652200	41600	41600	41600	41600	0
56	20231101	184200	579652200	41600	41600	41600	41600	0
57	20231101	184100	579652200	41600	41600	41600	41600	0
58	20231101	184000	579652200	41600	41600	41600	41600	0
59	20231101	183900	579652200	41600	41600	41600	41600	0
60	20231101	183800	579652200	41600	41600	41600	41600	0
61	20231101	183700	579652200	41600	41600	41600	41600	0
62	20231101	183600	579652200	41600	41600	41600	41600	662
63	20231101	183500	579652200	41600	41600	41600	41600	0
64	20231101	183400	579652200	41600	41600	41600	41600	0
65	20231101	183300	579652200	41600	41600	41600	41600	0
66	20231101	183200	579652200	41600	41600	41600	41600	0
67	20231101	183100	579652200	41600	41600	41600	41600	0
68	20231101	183000	579652200	41600	41600	41600	41600	0
69	20231101	182900	579652200	41600	41600	41600	41600	0
70	20231101	182800	579652200	41600	41600	41600	41600	0
71	20231101	182700	579652200	41600	41600	41600	41600	0
72	20231101	182600	579652200	41600	41600	41600	41600	0
73	20231101	182500	579652200	41600	41600	41600	41600	0
74	20231101	182400	579652200	41600	41600	41600	41600	0
75	20231101	182300	579652200	41600	41600	41600	41600	0
76	20231101	182200	579652200	41600	41600	41600	41600	0
77	20231101	182100	579652200	41600	41600	41600	41600	0
78	20231101	182000	579652200	41600	41600	41600	41600	0
79	20231101	181900	579652200	41600	41600	41600	41600	0
80	20231101	181800	579652200	41600	41600	41600	41600	0
81	20231101	181700	579652200	41600	41600	41600	41600	0
82	20231101	181600	579652200	41600	41600	41600	41600	0
83	20231101	181500	579652200	41600	41600	41600	41600	0
84	20231101	181400	579652200	41600	41600	41600	41600	0
85	20231101	181300	579652200	41600	41600	41600	41600	0
86	20231101	181200	579652200	41600	41600	41600	41600	0
87	20231101	181100	579652200	41600	41600	41600	41600	0
88	20231101	181000	579652200	41600	41600	41600	41600	0
89	20231101	180900	579652200	41600	41600	41600	41600	0
90	20231101	180800	579652200	41600	41600	41600	41600	0
91	20231101	180700	579652200	41600	41600	41600	41600	0
92	20231101	180600	579652200	41600	41600	41600	41600	662
93	20231101	180500	579652200	41600	41600	41600	41600	0
94	20231101	180400	579652200	41600	41600	41600	41600	0
95	20231101	180300	579652200	41600	41600	41600	41600	0
96	20231101	180200	579652200	41600	41600	41600	41600	0
97	20231101	180100	579652200	41600	41600	41600	41600	0
98	20231101	180000	579652200	41600	41600	41600	41600	0
99	20231101	175900	579652200	41600	41600	41600	41600	0
100	20231101	175800	579652200	41600	41600	41600	41600	0
101	20231101	175700	579652200	41600	41600	41600	41600	0
102	20231101	175600	579652200	41600	41600	41600	41600	0
103	20231101	175500	579652200	41600	41600	41600	41600	0
104	20231101	175400	579652200	41600	41600	41600	41600	0
105	20231101	175300	579652200	41600	41600	41600	41600	0
106	20231101	175200	579652200	41600	41600	41600	41600	0
107	20231101	175100	579652200	41600	41600	41600	41600	0
108	20231101	175000	579652200	41600	41600	41600	41600	0
109	20231101	174900	579652200	41600	41600	41600	41600	0
110	20231101	174800	579652200	41600	41600	41600	41600	0
111	20231101	174700	579652200	41600	41600	41600	41600	0
112	20231101	174600	579652200	41600	41600	41600	41600	0
113	20231101	174500	579652200	41600	41600	41600	41600	0
114	20231101	174400	579652200	41600	41600	41600	41600	0
115	20231101	174300	579652200	41600	41600	41600	41600	0
116	20231101	174200	579652200	41600	41600	41600	41600	0
117	20231101	174100	579652200	41600	41600	41600	41600	0
118	20231101	174000	579652200	41600	41600	41600	41600	0
119	20231101	173900	579652200	41600	41600	41600	41600	0
120	20231101	173800	579652200	41600	41600	41600	41600	0
121	20231101	173700	579652200	41600	41600	41600	41600	0
122	20231101	173600	579652200	41600	41600	41600	41600	662
123	20231101	173500	579652200	41600	41600	41600	41600	0
124	20231101	173400	579652200	41600	41600	41600	41600	0
125	20231101	173300	579652200	41600	41600	41600	41600	0
126	20231101	173200	579652200	41600	41600	41600	41600	0
127	20231101	173100	579652200	41600	41600	41600	41600	0
128	20231101	173000	579652200	41600	41600	41600	41600	0
129	20231101	172900	579652200	41600	41600	41600	41600	0
130	20231101	172800	579652200	41600	41600	41600	41600	0
131	20231101	172700	579652200	41600	41600	41600	41600	0
132	20231101	172600	579652200	41600	41600	41600	41600	0
133	20231101	172500	579652200	41600	41600	41600	41600	0
134	20231101	172400	579652200	41600	41600	41600	41600	0
135	20231101	172300	579652200	41600	41600	41600	41600	0
136	20231101	172200	579652200	41600	41600	41600	41600	0
137	20231101	172100	579652200	41600	41600	41600	41600	0
138	20231101	172000	579652200	41600	41600	41600	41600	0
139	20231101	171900	579652200	41600	41600	41600	41600	0
140	20231101	171800	579652200	41600	41600	41600	41600	0
141	20231101	171700	579652200	41600	41600	41600	41600	0
142	20231101	171600	579652200	41600	41600	41600	41600	0
143	20231101	171500	579652200	41600	41600	41600	41600	0
144	20231101	171400	579652200	41600	41600	41600	41600	0
145	20231101	171300	579652200	41600	41600	41600	41600	0
146	20231101	171200	579652200	41600	41600	41600	41600	0
147	20231101	171100	579652200	41600	41600	41600	41600	0
148	20231101	171000	579652200	41600	41600	41600	41600	0
149	20231101	170900	579652200	41600	41600	41600	41600	0
150	20231101	170800	579652200	41600	41600	41600	41600	0
151	20231101	170700	579652200	41600	41600	41600	41600	0
152	20231101	170600	579652200	41600	41600	41600	41600	662
153	20231101	170500	579652200	41600	41600	41600	41600	0
154	20231101	170400	579652200	41600	41600	41600	41600	0
155	20231101	170300	579652200	41600	41600	41600	41600	0
156	20231101	170200	579652200	41600	41600	41600	41600	0
157	20231101	170100	579652200	41600	41600	41600	41600	0
158	20231101	170000	579652200	41600	41600	41600	41600	0
159	20231101	165900	579652200	41600	41600	41600	41600	0
160	20231101	165800	579652200	41600	41600	41600	41600	0
161	20231101	165700	579652200	41600	41600	41600	41600	0
162	20231101	165600	579652200	41600	41600	41600	41600	0
163	20231101	165500	579652200	41600	41600	41600	41600	0
164	20231101	165400	579652200	41600	41600	41600	41600	0
165	20231101	165300	579652200	41600	41600	41600	41600	0
166	20231101	165200	579652200	41600	41600	41600	41600	0
167	20231101	165100	579652200	41600	41600	41600	41600	0
168	20231101	165000	579652200	41600	41600	41600	41600	0
169	20231101	164900	579652200	41600	41600	41600	41600	0
170	20231101	164800	579652200	41600	41600	41600	41600	0
171	20231101	164700	579652200	41600	41600	41600	41600	0
172	20231101	164600	579652200	41600	41600	41600	41600	0
173	20231101	164500	579652200	41600	41600	41600	41600	0
174	20231101	164400	579652200	41600	41600	41600	41600	0
175	20231101	164300	579652200	41600	41600	41600	41600	0
176	20231101	164200	579652200	41600	41600	41600	41600	0
177	20231101	164100	579652200	41600	41600	41600	41600	0
178	20231101	164000	579652200	41600	41600	41600	41600	0
179	20231101	163900	579652200	41600	41600	41600	41600	0
180	20231101	163800	579652200	41600	41600	41600	41600	0
181	20231101	163700	579652200	41600	41600	41600	41600	0
182	20231101	163600	579652200	41600	41600	41600	41600	662
183	20231101	163500	579652200	41600	41600	41600	41600	0
184	20231101	163400	579652200	41600	41600	41600	41600	0
185	20231101	163300	579652200	41600	41600	41600	41600	0
186	20231101	163200	579652200	41600	41600	41600	41600	0
187	20231101	163100	579652200	41600	41600	41600	41600	0
188	20231101	163000	579652200	41600	41600	41600	41600	0
189	20231101	162900	579652200	41600	41600	41600	41600	0
190	20231101	162800	579652200	41600	41600	41600	41600	0
191	20231101	162700	579652200	41600	41600	41600	41600	0
192	20231101	162600	579652200	41600	41600	41600	41600	0
193	20231101	162500	579652200	41600	41600	41600	41600	0
194	20231101	162400	579652200	41600	41600	41600	41600	0
195	20231101	162300	579652200	41600	41600	41600	41600	0
196	20231101	162200	579652200	41600	41600	41600	41600	0
197	20231101	162100	579652200	41600	41600	41600	41600	0
198	20231101	162000	579652200	41600	41600	41600	41600	0
199	20231101	161900	579652200	41600	41600	41600	41600	0
200	20231101	161800	579652200	41600	41600	41600	41600	0
201	20231101	161700	579652200	41600	41600	41600	41600	0
202	20231101	161600	579652200	41600	41600	41600	41600	0
203	20231101	161500	579652200	41600	41600	41600	41600	0
204	20231101	161400	579652200	41600	41600	41600	41600	0
205	20231101	161300	579652200	41600	41600	41600	41600	0
206	20231101	161200	579652200	41600	41600	41600	41600	0
207	20231101	161100	579652200	41600	41600	41600	41600	0
208	20231101	161000	579652200	41600	41600	41600	41600	0
209	20231101	160900	579652200	41600	41600	41600	41600	0
210	20231101	160800	579652200	41600	41600	41600	41600	0
211	20231101	160700	579652200	41600	41600	41600	41600	0
212	20231101	160600	579652200	41600	41600	41600	41600	662
213	20231101	160500	579652200	41600	41600	41600	41600	0
214	20231101	160400	579652200	41600	41600	41600	41600	0
215	20231101	160300	579652200	41600	41600	41600	41600	0
216	20231101	160200	579652200	41600	41600	41600	41600	0
217	20231101	160100	579652200	41600	41600	41600	41600	0
218	20231101	160000	579652200	41600	41600	41600	41600	0
219	20231101	155900	579652200	41600	41600	41600	41600	0
220	20231101	155800	579652200	41600	41600	41600	41600	0
221	20231101	155700	579652200	41600	41600	41600	41600	0
222	20231101	155600	579652200	41600	41600	41600	41600	0
223	20231101	155500	579652200	41600	41600	41600	41600	0
224	20231101	155400	579652200	41600	41600	41600	41600	0
225	20231101	155300	579652200	41600	41600	41600	41600	0
226	20231101	155200	579652200	41600	41600	41600	41600	0
227	20231101	155100	579652200	41600	41600	41600	41600	0
228	20231101	155000	579652200	41600	41600	41600	41600	0
229	20231101	154900	579652200	41600	41600	41600	41600	0
230	20231101	154800	579652200	41600	41600	41600	41600	0
231	20231101	154700	579652200	41600	41600	41600	41600	0
232	20231101	154600	579652200	41600	41600	41600	41600	0
233	20231101	154500	579652200	41600	41600	41600	41600	0
234	20231101	154400	579652200	41600	41600	41600	41600	0
235	20231101	154300	579652200	41600	41600	41600	41600	0
236	20231101	154200	579652200	41600	41600	41600	41600	0
237	20231101	154100	579652200	41600	41600	41600	41600	0
238	20231101	154000	579652200	41600	41600	41600	41600	0
239	20231101	153900	579652200	41600	41600	41600	41600	0
240	20231101	153800	579652200	41600	41600	41600	41600	0
241	20231101	153700	579652200	41600	41600	41600	41600	0
242	20231101	153600	579652200	41600	41600	41600	41600	662
243	20231101	153500	579652200	41600	41600	41600	41600	0
244	20231101	153400	579652200	41600	41600	41600	41600	0
245	20231101	153300	579652200	41600	41600	41600	41600	0
246	20231101	153200	579652200	41600	41600	41600	41600	0
247	20231101	153100	579652200	41600	41600	41600	41600	0
248	20231101	153000	579652200	41600	41600	41600	41600	662
249	20231101	152900	552113000	41450	41450	41450	41450	0
250	20231101	152800	552113000	41450	41450	41450	41450	0
251	20231101	152700	552113000	41450	41450	41450	41450	0
252	20231101	152600	552113000	41450	41450	41450	41450	0
253	20231101	152500	552113000	41450	41450	41450	41450	0
254	20231101	152400	552113000	41450	41450	41450	41450	0
255	20231101	152300	552113000	41450	41450	41450	41450	0
256	20231101	152200	552113000	41450	41450	41450	41450	0
257	20231101	152100	552113000	41450	41450	41450	41450	0
258	20231101	152000	552113000	41450	41450	41450	41450	0
259	20231101	151900	552113000	41450	41500	41500	41450	58
260	20231101	151800	549707550	41500	41500	41500	41500	0
261	20231101	151700	549707550	41500	41400	41500	41400	166
262	20231101	151600	542826750	41450	41450	41450	41450	0
263	20231101	151500	542826750	41450	41400	41450	41400	12
264	20231101	151400	542329450	41400	41400	41400	41400	1
265	20231101	151300	542288050	41400	41400	41400	41400	1
266	20231101	151200	542246650	41400	41400	41400	41400	1
267	20231101	151100	542205250	41450	41450	41450	41450	0
268	20231101	151000	542205250	41450	41300	41450	41200	249
269	20231101	150900	531908500	41300	41300	41300	41300	0
270	20231101	150800	531908500	41300	41300	41300	41300	2
271	20231101	150700	531825900	41300	41400	41400	41300	23
272	20231101	150600	530874200	41400	41400	41400	41400	0
273	20231101	150500	530874200	41400	41400	41450	41400	13
274	20231101	150400	530335500	41450	41450	41450	41450	0
275	20231101	150300	530335500	41450	41350	41450	41350	71
276	20231101	150200	527398550	41300	41350	41350	41150	176
277	20231101	150100	520141950	41400	41300	41450	41300	94
278	20231101	150000	516252900	41300	41200	41300	41150	321
279	20231101	145900	503035600	41200	41200	41300	41200	73
280	20231101	145800	500025800	41200	41250	41450	41150	103
281	20231101	145700	495769550	41150	41200	41250	41150	53
282	20231101	145600	493586850	41200	41200	41250	41200	93
283	20231101	145500	489754700	41200	41250	41250	41200	40
284	20231101	145400	488106000	41200	41250	41300	41200	75
285	20231101	145300	485013000	41200	41200	41300	41200	58
286	20231101	145200	482621800	41200	41300	41300	41200	52
287	20231101	145100	480477400	41250	41300	41350	41250	129
288	20231101	145000	475150050	41300	41250	41350	41250	80
289	20231101	144900	471847000	41250	41300	41350	41250	97
290	20231101	144800	467839600	41300	41300	41350	41300	54
291	20231101	144700	465608200	41350	41300	41350	41300	69
292	20231101	144600	462757250	41300	41350	41350	41300	58
293	20231101	144500	460360650	41350	41350	41350	41300	55
294	20231101	144400	458087900	41300	41300	41350	41250	71
295	20231101	144300	455155100	41300	41300	41400	41300	58
296	20231101	144200	452758000	41450	41300	41450	41300	113
297	20231101	144100	448082950	41300	41350	41350	41300	42
298	20231101	144000	446347600	41350	41300	41350	41300	67
299	20231101	143900	443578650	41350	41300	41350	41300	70
300	20231101	143800	440686100	41350	41300	41400	41300	53
301	20231101	143700	438495400	41400	41400	41450	41400	62
302	20231101	143600	435927850	41500	41300	41500	41300	104
303	20231101	143500	431623150	41300	41300	41400	41300	64
304	20231101	143400	428977800	41350	41300	41350	41300	53
305	20231101	143300	426788550	41250	41250	41300	41250	55
306	20231101	143200	424518550	41300	41350	41350	41250	79
307	20231101	143100	421256500	41350	41300	41350	41300	53
308	20231101	143000	419067500	41300	41250	41300	41250	67
309	20231101	142900	416302450	41250	41300	41350	41250	154
310	20231101	142800	409941100	41300	41300	41350	41300	75
311	20231101	142700	406842250	41300	41450	41450	41300	33
312	20231101	142600	405479200	41450	41350	41450	41300	90
313	20231101	142500	401753200	41350	41350	41400	41350	68
314	20231101	142400	398940300	41300	41350	41350	41300	59
315	20231101	142300	396502300	41350	41350	41350	41300	66
316	20231101	142200	393773650	41350	41300	41350	41300	56
317	20231101	142100	391458650	41300	41400	41400	41300	62
318	20231101	142000	388895500	41400	41300	41400	41300	91
319	20231101	141900	385130400	41300	41450	41450	41300	37
320	20231101	141800	383598550	41450	41350	41450	41300	69
321	20231101	141700	380745000	41400	41300	41450	41300	73
322	20231101	141600	377724150	41300	41350	41350	41300	50
323	20231101	141500	375657150	41350	41400	41400	41350	261
324	20231101	141400	364853900	41450	41450	41450	41400	48
325	20231101	141300	362866100	41450	41400	41500	41400	124
326	20231101	141200	357726850	41450	41400	41450	41400	403
327	20231101	141100	341042250	41400	41400	41450	41400	35
328	20231101	141000	339592700	41400	41400	41450	41400	73
329	20231101	140900	336569850	41450	41400	41450	41400	59
330	20231101	140800	334127100	41450	41450	41450	41400	48
331	20231101	140700	332138500	41400	41450	41450	41400	62
332	20231101	140600	329570800	41450	41400	41450	41400	82
333	20231101	140500	326174100	41400	41450	41500	41400	79
334	20231101	140400	322900000	41400	41450	41500	41400	150
335	20231101	140300	316680350	41450	41450	41500	41450	47
336	20231101	140200	314731100	41450	41500	41500	41450	92
337	20231101	140100	310914600	41500	41500	41500	41500	62
338	20231101	140000	308341600	41550	41500	41600	41500	60
339	20231101	135900	305848650	41500	41500	41600	41500	55
340	20231101	135800	303562650	41500	41500	41500	41500	13
341	20231101	135700	303023150	41500	41600	41600	41500	15
342	20231101	135600	302399550	41600	41600	41650	41600	27
343	20231101	135500	301275800	41600	41650	41650	41500	41
344	20231101	135400	299570500	41500	41500	41500	41500	14
345	20231101	135300	298989500	41500	41500	41500	41500	17
346	20231101	135200	298284000	41500	41500	41500	41500	15
347	20231101	135100	297661500	41500	41500	41500	41500	15
348	20231101	135000	297039000	41500	41500	41500	41500	16
349	20231101	134900	296375000	41500	41500	41500	41500	13
350	20231101	134800	295835500	41500	41500	41500	41500	14
351	20231101	134700	295254500	41500	41650	41650	41500	83
352	20231101	134600	291801150	41600	41500	41600	41500	23
353	20231101	134500	290845450	41500	41500	41500	41500	13
354	20231101	134400	290305950	41500	41500	41700	41500	104
355	20231101	134300	285978000	41500	41500	41500	41500	18
356	20231101	134200	285231000	41500	41500	41500	41500	16
357	20231101	134100	284567000	41500	41500	41500	41500	14
358	20231101	134000	283986000	41500	41550	41600	41500	49
359	20231101	133900	281950300	41500	41500	41500	41500	15
360	20231101	133800	281327800	41500	41500	41500	41500	16
361	20231101	133700	280663800	41500	41450	41500	41450	16
362	20231101	133600	280000350	41550	41450	41550	41450	39
363	20231101	133500	278381600	41450	41500	41500	41450	13
364	20231101	133400	277842400	41450	41450	41500	41450	7
365	20231101	133300	277552100	41500	41500	41500	41450	65
366	20231101	133200	274854850	41450	41450	41500	41450	20
367	20231101	133100	274025450	41450	41450	41500	41450	20
368	20231101	133000	273196300	41500	41450	41500	41450	31
369	20231101	132900	271910850	41400	41450	41500	41400	72
370	20231101	132800	268924900	41450	41450	41450	41400	26
371	20231101	132700	267847900	41450	41500	41500	41450	17
372	20231101	132600	267143100	41500	41500	41500	41450	35
373	20231101	132500	265691400	41500	41550	41550	41500	19
374	20231101	132400	264902800	41500	41500	41500	41500	18
375	20231101	132300	264155800	41500	41550	41550	41500	27
376	20231101	132200	263034850	41550	41550	41550	41500	20
377	20231101	132100	262204550	41550	41550	41550	41500	23
378	20231101	132000	261249750	41500	41500	41550	41500	19
379	20231101	131900	260461100	41550	41550	41550	41500	36
380	20231101	131800	258966200	41550	41600	41600	41550	32
381	20231101	131700	257636350	41600	41600	41600	41550	18
382	20231101	131600	256888150	41600	41600	41600	41550	5
383	20231101	131500	256680200	41600	41600	41600	41550	7
384	20231101	131400	256389050	41600	41600	41600	41600	3
385	20231101	131300	256264250	41550	41600	41600	41550	7
386	20231101	131200	255973100	41550	41600	41600	41550	4
387	20231101	131100	255806750	41550	41600	41600	41550	57
388	20231101	131000	253436100	41600	41600	41600	41600	12
389	20231101	130900	252936900	41600	41600	41600	41600	4
390	20231101	130800	252770500	41600	41600	41650	41600	26
391	20231101	130700	251688700	41600	41600	41600	41600	3
392	20231101	130600	251563900	41600	41600	41600	41600	7
393	20231101	130500	251272700	41600	41600	41600	41600	4
394	20231101	130400	251106300	41600	41600	41600	41600	9
395	20231101	130300	250731900	41600	41600	41600	41600	4
396	20231101	130200	250565500	41600	41600	41600	41600	3
397	20231101	130100	250440700	41600	41600	41600	41600	0
398	20231101	130000	250440700	41600	41650	41650	41600	14
399	20231101	125900	249857700	41600	41600	41600	41600	1
400	20231101	125800	249816100	41600	41600	41600	41600	0
401	20231101	125700	249816100	41600	41600	41600	41600	0
402	20231101	125600	249816100	41600	41600	41600	41600	0
403	20231101	125500	249816100	41600	41600	41600	41600	1
404	20231101	125400	249774500	41600	41600	41600	41600	0
405	20231101	125300	249774500	41600	41600	41600	41600	0
406	20231101	125200	249774500	41600	41600	41600	41600	0
407	20231101	125100	249774500	41600	41600	41600	41600	0
408	20231101	125000	249774500	41600	41600	41600	41600	1
409	20231101	124900	249732900	41600	41600	41600	41600	34
410	20231101	124800	248318500	41550	41550	41550	41550	0
411	20231101	124700	248318500	41550	41550	41550	41550	1
412	20231101	124600	248276950	41600	41600	41600	41600	0
413	20231101	124500	248276950	41600	41600	41600	41600	0
414	20231101	124400	248276950	41600	41600	41600	41600	0
415	20231101	124300	248276950	41600	41600	41600	41600	1
416	20231101	124200	248235350	41600	41600	41600	41600	0
417	20231101	124100	248235350	41600	41600	41600	41600	0
418	20231101	124000	248235350	41600	41600	41600	41600	2
419	20231101	123900	248152150	41600	41600	41600	41600	0
420	20231101	123800	248152150	41600	41600	41600	41600	0
421	20231101	123700	248152150	41600	41600	41600	41600	0
422	20231101	123600	248152150	41600	41600	41600	41600	53
423	20231101	123500	245947350	41750	41750	41750	41750	0
424	20231101	123400	245947350	41750	41750	41750	41750	0
425	20231101	123300	245947350	41750	41750	41750	41750	0
426	20231101	123200	245947350	41750	41650	41800	41600	470
427	20231101	123100	226349000	41600	41600	41600	41600	0
428	20231101	123000	226349000	41600	41600	41600	41600	0
429	20231101	122900	226349000	41600	41600	41600	41600	0
430	20231101	122800	226349000	41600	41600	41600	41600	1
431	20231101	122700	226307400	41600	41600	41600	41600	0
432	20231101	122600	226307400	41600	41600	41600	41600	1
433	20231101	122500	226265800	41650	41650	41650	41650	0
434	20231101	122400	226265800	41650	41650	41650	41650	0
435	20231101	122300	226265800	41650	41650	41650	41650	0
436	20231101	122200	226265800	41650	41650	41650	41650	1
437	20231101	122100	226224150	41600	41600	41600	41600	1
438	20231101	122000	226182550	41600	41600	41600	41600	1
439	20231101	121900	226140950	41600	41600	41600	41600	0
440	20231101	121800	226140950	41600	41600	41600	41600	1
441	20231101	121700	226099350	41600	41600	41600	41600	0
442	20231101	121600	226099350	41600	41600	41600	41600	2
443	20231101	121500	226016150	41650	41650	41650	41650	0
444	20231101	121400	226016150	41650	41650	41650	41650	3
445	20231101	121300	225891200	41650	41650	41650	41650	1
446	20231101	121200	225849550	41600	41600	41600	41600	1
447	20231101	121100	225807950	41650	41650	41650	41650	8
448	20231101	121000	225474750	41650	41650	41650	41650	3
449	20231101	120900	225349800	41600	41600	41600	41600	4
450	20231101	120800	225183400	41650	41650	41650	41650	0
451	20231101	120700	225183400	41650	41650	41650	41650	1
452	20231101	120600	225141750	41700	41700	41700	41700	0
453	20231101	120500	225141750	41700	41700	41700	41700	33
454	20231101	120400	223765650	41600	41600	41600	41600	1
455	20231101	120300	223724050	41600	41600	41600	41600	0
456	20231101	120200	223724050	41600	41600	41600	41600	0
457	20231101	120100	223724050	41600	41600	41600	41600	0
458	20231101	120000	223724050	41600	41600	41600	41600	2
459	20231101	115900	223640850	41600	41600	41600	41600	0
460	20231101	115800	223640850	41600	41600	41600	41600	0
461	20231101	115700	223640850	41600	41600	41600	41600	0
462	20231101	115600	223640850	41600	41600	41600	41600	1
463	20231101	115500	223599250	41600	41600	41600	41600	2
464	20231101	115400	223516050	41600	41600	41600	41600	7
465	20231101	115300	223224850	41650	41650	41650	41650	0
466	20231101	115200	223224850	41650	41650	41650	41650	31
467	20231101	115100	221933700	41650	41650	41650	41650	0
468	20231101	115000	221933700	41650	41700	41700	41650	57
469	20231101	114900	219556900	41650	41650	41650	41650	0
470	20231101	114800	219556900	41650	41650	41650	41650	0
471	20231101	114700	219556900	41650	41650	41650	41650	0
472	20231101	114600	219556900	41650	41700	41700	41650	59
473	20231101	114500	217096650	41650	41650	41650	41650	2
474	20231101	114400	217013350	41650	41650	41650	41650	0
475	20231101	114300	217013350	41650	41650	41650	41650	2
476	20231101	114200	216930050	41700	41700	41700	41700	0
477	20231101	114100	216930050	41700	41650	41700	41650	13
478	20231101	114000	216388050	41700	41700	41700	41700	0
479	20231101	113900	216388050	41700	41700	41700	41700	0
480	20231101	113800	216388050	41700	41700	41700	41700	0
481	20231101	113700	216388050	41700	41700	41700	41700	21
482	20231101	113600	215512350	41700	41700	41700	41700	0
483	20231101	113500	215512350	41700	41650	41700	41650	39
484	20231101	113400	213887350	41600	41600	41600	41600	5
485	20231101	113300	213679350	41650	41650	41650	41650	22
486	20231101	113200	212763050	41650	41650	41650	41650	11
487	20231101	113100	212304900	41550	41600	41750	41550	246
488	20231101	113000	202064700	41550	41550	41550	41550	29
489	20231101	112900	200859750	41500	41500	41500	41500	1
490	20231101	112800	200818250	41500	41500	41500	41500	1
491	20231101	112700	200776750	41550	41550	41550	41550	0
492	20231101	112600	200776750	41550	41550	41550	41550	0
493	20231101	112500	200776750	41550	41550	41550	41550	21
494	20231101	112400	199904200	41550	41550	41550	41550	29
495	20231101	112300	198699250	41600	41600	41600	41600	0
496	20231101	112200	198699250	41600	41550	41600	41550	32
497	20231101	112100	197369450	41550	41450	41550	41450	177
498	20231101	112000	190029700	41450	41450	41450	41450	0
499	20231101	111900	190029700	41450	41450	41450	41450	0
500	20231101	111800	190029700	41450	41450	41450	41450	0
501	20231101	111700	190029700	41450	41450	41450	41450	3
502	20231101	111600	189905350	41400	41400	41400	41400	105
503	20231101	111500	185558350	41350	41350	41350	41350	0
504	20231101	111400	185558350	41350	41350	41350	41350	0
505	20231101	111300	185558350	41350	41350	41350	41350	0
506	20231101	111200	185558350	41350	41350	41350	41350	1
507	20231101	111100	185517000	41400	41400	41400	41400	0
508	20231101	111000	185517000	41400	41400	41400	41400	0
509	20231101	110900	185517000	41400	41400	41400	41400	0
510	20231101	110800	185517000	41400	41400	41400	41400	22
511	20231101	110700	184606200	41350	41300	41400	41300	60
512	20231101	110600	182126500	41300	41400	41400	41300	246
513	20231101	110500	171942600	41400	41400	41400	41400	0
514	20231101	110400	171942600	41400	41500	41500	41400	311
515	20231101	110300	159040500	41400	41400	41400	41400	0
516	20231101	110200	159040500	41400	41400	41400	41400	1
517	20231101	110100	158999100	41400	41400	41400	41400	0
518	20231101	110000	158999100	41400	41500	41500	41400	7
519	20231101	105900	158708700	41400	41400	41400	41400	0
520	20231101	105800	158708700	41400	41400	41400	41400	0
521	20231101	105700	158708700	41400	41400	41400	41400	0
522	20231101	105600	158708700	41400	41400	41400	41400	37
523	20231101	105500	157176900	41400	41400	41450	41400	31
524	20231101	105400	155892650	41400	41500	41500	41400	13
525	20231101	105300	155353800	41500	41500	41500	41500	54
526	20231101	105200	153112800	41550	41550	41550	41550	3
527	20231101	105100	152988150	41500	41500	41500	41500	0
528	20231101	105000	152988150	41500	41500	41500	41500	1
529	20231101	104900	152946650	41600	41600	41600	41600	0
530	20231101	104800	152946650	41600	41600	41600	41600	0
531	20231101	104700	152946650	41600	41600	41600	41600	0
532	20231101	104600	152946650	41600	41800	41800	41500	298
533	20231101	104500	140530950	41700	41700	41700	41700	0
534	20231101	104400	140530950	41700	41700	41700	41700	0
535	20231101	104300	140530950	41700	41700	41700	41700	0
536	20231101	104200	140530950	41700	41700	41700	41700	0
537	20231101	104100	140530950	41700	41700	41700	41700	0
538	20231101	104000	140530950	41700	41700	41700	41700	0
539	20231101	103900	140530950	41700	41700	41700	41700	0
540	20231101	103800	140530950	41700	41700	41700	41700	0
541	20231101	103700	140530950	41700	41700	41700	41700	0
542	20231101	103600	140530950	41700	41750	41850	41700	100
543	20231101	103500	136355400	41750	41750	41750	41750	0
544	20231101	103400	136355400	41750	41750	41750	41750	0
545	20231101	103300	136355400	41750	41750	41750	41750	1
546	20231101	103200	136313650	41850	41850	41850	41850	0
547	20231101	103100	136313650	41850	41850	41850	41850	0
548	20231101	103000	136313650	41850	41850	41850	41850	0
549	20231101	102900	136313650	41850	41850	41850	41850	0
550	20231101	102800	136313650	41850	41850	41850	41850	0
551	20231101	102700	136313650	41850	41850	41850	41850	0
552	20231101	102600	136313650	41850	41850	41850	41850	0
553	20231101	102500	136313650	41850	41850	41850	41850	0
554	20231101	102400	136313650	41850	41850	41850	41850	0
555	20231101	102300	136313650	41850	41850	41850	41850	0
556	20231101	102200	136313650	41850	41850	41850	41850	0
557	20231101	102100	136313650	41850	41850	41850	41850	0
558	20231101	102000	136313650	41850	41850	41850	41850	1
559	20231101	101900	136271800	41850	41850	41850	41850	1
560	20231101	101800	136229950	41850	41850	41850	41850	0
561	20231101	101700	136229950	41850	41850	41850	41850	0
562	20231101	101600	136229950	41850	41850	41850	41850	1
563	20231101	101500	136188100	41850	41850	41850	41850	0
564	20231101	101400	136188100	41850	41850	41850	41850	0
565	20231101	101300	136188100	41850	41700	41850	41700	59
566	20231101	101200	133721600	41700	41650	41700	41650	43
567	20231101	101100	131929300	41600	41600	41600	41600	5
568	20231101	101000	131721300	41550	41550	41550	41550	2
569	20231101	100900	131638200	41600	41600	41600	41600	1
570	20231101	100800	131596600	41600	41600	41600	41600	0
571	20231101	100700	131596600	41600	41600	41600	41600	0
572	20231101	100600	131596600	41600	41550	41600	41550	94
573	20231101	100500	127690600	41500	41550	41550	41500	49
574	20231101	100400	125655650	41600	41600	41600	41600	1
575	20231101	100300	125614050	41600	41750	41750	41600	61
576	20231101	100200	123068800	41800	41800	41800	41800	0
577	20231101	100100	123068800	41800	41750	41800	41750	2
578	20231101	100000	122985250	41750	41750	41750	41750	0
579	20231101	095900	122985250	41750	41750	41750	41750	1
580	20231101	095800	122943500	41750	41750	41750	41750	0
581	20231101	095700	122943500	41750	41750	41750	41750	0
582	20231101	095600	122943500	41750	41600	41750	41600	39
583	20231101	095500	121316100	41750	41750	41750	41750	32
584	20231101	095400	119980100	41700	41700	41700	41700	1
585	20231101	095300	119938400	41700	41750	41750	41500	208
586	20231101	095200	111272300	41750	41750	41750	41750	1
587	20231101	095100	111230550	41750	41900	41900	41750	14
588	20231101	095000	110644400	41950	41950	41950	41950	0
589	20231101	094900	110644400	41950	41950	41950	41950	0
590	20231101	094800	110644400	41950	41950	41950	41950	0
591	20231101	094700	110644400	41950	41950	41950	41800	25
592	20231101	094600	109596100	41800	41800	41850	41800	100
593	20231101	094500	105414400	41800	41600	41800	41600	36
594	20231101	094400	103910200	41700	41600	41700	41550	181
595	20231101	094300	96368350	41550	41850	41850	41550	133
596	20231101	094200	90811700	42000	42000	42000	42000	0
597	20231101	094100	90811700	42000	41900	42000	41900	150
598	20231101	094000	84525050	41900	41900	41900	41900	0
599	20231101	093900	84525050	41900	41900	41900	41900	32
600	20231101	093800	83184250	41900	41900	41900	41900	3
601	20231101	093700	83058550	41900	42050	42050	41900	110
602	20231101	093600	78433200	42250	42100	42250	42100	192
603	20231101	093500	70340900	42050	42050	42050	42050	14
604	20231101	093400	69752200	42100	41800	42100	41800	407
605	20231101	093300	52690300	41800	41800	41800	41750	64
606	20231101	093200	50015150	41800	41800	41800	41800	5
607	20231101	093100	49806150	41800	41700	41800	41700	94
608	20231101	093000	45883500	41650	41650	41650	41650	0
609	20231101	092900	45883500	41650	41650	41650	41650	0
610	20231101	092800	45883500	41650	41650	41650	41650	1
611	20231101	092700	45841850	41550	41650	41650	41550	115
612	20231101	092600	41061300	41750	41750	41750	41750	0
613	20231101	092500	41061300	41750	41800	41800	41700	92
614	20231101	092400	37217450	41750	41750	41750	41750	0
615	20231101	092300	37217450	41750	41750	41750	41750	0
616	20231101	092200	37217450	41750	41750	41750	41750	0
617	20231101	092100	37217450	41750	41750	41750	41750	0
618	20231101	092000	37217450	41750	41900	41900	41750	34
619	20231101	091900	35794700	41900	41850	41900	41850	19
620	20231101	091800	34999450	41850	41900	41950	41850	269
621	20231101	091700	23728000	41850	41850	41900	41850	30
622	20231101	091600	22472200	41850	41900	41900	41850	15
623	20231101	091500	21843850	41850	41850	41900	41850	43
624	20231101	091400	20044200	41850	41850	41850	41850	23
625	20231101	091300	19081650	41850	41850	41850	41850	15
626	20231101	091200	18453900	41850	41850	41850	41850	22
627	20231101	091100	17533200	41850	41800	41850	41650	187
628	20231101	091000	9716950	41800	41800	41800	41800	1
629	20231101	090900	9675150	41750	41750	41750	41750	12
630	20231101	090800	9174150	41750	41700	41750	41550	25
631	20231101	090700	8131500	41550	41500	41800	41500	47
632	20231101	090600	6169800	41750	41700	41800	41500	77
633	20231101	090500	2956250	41650	41800	41800	41300	56
634	20231101	090400	626550	41550	41550	41550	41550	0
635	20231101	090300	626550	41550	41550	41550	41550	0
636	20231101	090200	626550	41550	41550	41550	41550	0
637	20231101	090100	626550	41550	41850	41850	41550	12
638	20231101	090000	125550	41550	42000	42000	41550	3