KissMeData/095660/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200200	7322179400	27100	27100	27100	27100	7583
3	20231101	200100	7322179400	27100	27100	27100	27100	0
4	20231101	200000	7322179400	27100	27100	27100	27100	0
5	20231101	195900	7322179400	27100	27100	27100	27100	0
6	20231101	195800	7322179400	27100	27100	27100	27100	0
7	20231101	195700	7322179400	27100	27100	27100	27100	0
8	20231101	195600	7322179400	27100	27100	27100	27100	0
9	20231101	195500	7322179400	27100	27100	27100	27100	0
10	20231101	195400	7322179400	27100	27100	27100	27100	0
11	20231101	195300	7322179400	27100	27100	27100	27100	0
12	20231101	195200	7322179400	27100	27100	27100	27100	0
13	20231101	195100	7322179400	27100	27100	27100	27100	0
14	20231101	195000	7322179400	27100	27100	27100	27100	0
15	20231101	194900	7322179400	27100	27100	27100	27100	0
16	20231101	194800	7322179400	27100	27100	27100	27100	0
17	20231101	194700	7322179400	27100	27100	27100	27100	0
18	20231101	194600	7322179400	27100	27100	27100	27100	0
19	20231101	194500	7322179400	27100	27100	27100	27100	0
20	20231101	194400	7322179400	27100	27100	27100	27100	0
21	20231101	194300	7322179400	27100	27100	27100	27100	0
22	20231101	194200	7322179400	27100	27100	27100	27100	0
23	20231101	194100	7322179400	27100	27100	27100	27100	0
24	20231101	194000	7322179400	27100	27100	27100	27100	0
25	20231101	193900	7322179400	27100	27100	27100	27100	0
26	20231101	193800	7322179400	27100	27100	27100	27100	0
27	20231101	193700	7322179400	27100	27100	27100	27100	0
28	20231101	193600	7322179400	27100	27100	27100	27100	0
29	20231101	193500	7322179400	27100	27100	27100	27100	0
30	20231101	193400	7322179400	27100	27100	27100	27100	0
31	20231101	193300	7322179400	27100	27100	27100	27100	0
32	20231101	193200	7322179400	27100	27100	27100	27100	7583
33	20231101	193100	7322179400	27100	27100	27100	27100	0
34	20231101	193000	7322179400	27100	27100	27100	27100	0
35	20231101	192900	7322179400	27100	27100	27100	27100	0
36	20231101	192800	7322179400	27100	27100	27100	27100	0
37	20231101	192700	7322179400	27100	27100	27100	27100	0
38	20231101	192600	7322179400	27100	27100	27100	27100	0
39	20231101	192500	7322179400	27100	27100	27100	27100	0
40	20231101	192400	7322179400	27100	27100	27100	27100	0
41	20231101	192300	7322179400	27100	27100	27100	27100	0
42	20231101	192200	7322179400	27100	27100	27100	27100	0
43	20231101	192100	7322179400	27100	27100	27100	27100	0
44	20231101	192000	7322179400	27100	27100	27100	27100	0
45	20231101	191900	7322179400	27100	27100	27100	27100	0
46	20231101	191800	7322179400	27100	27100	27100	27100	0
47	20231101	191700	7322179400	27100	27100	27100	27100	0
48	20231101	191600	7322179400	27100	27100	27100	27100	0
49	20231101	191500	7322179400	27100	27100	27100	27100	0
50	20231101	191400	7322179400	27100	27100	27100	27100	0
51	20231101	191300	7322179400	27100	27100	27100	27100	0
52	20231101	191200	7322179400	27100	27100	27100	27100	0
53	20231101	191100	7322179400	27100	27100	27100	27100	0
54	20231101	191000	7322179400	27100	27100	27100	27100	0
55	20231101	190900	7322179400	27100	27100	27100	27100	0
56	20231101	190800	7322179400	27100	27100	27100	27100	0
57	20231101	190700	7322179400	27100	27100	27100	27100	0
58	20231101	190600	7322179400	27100	27100	27100	27100	0
59	20231101	190500	7322179400	27100	27100	27100	27100	0
60	20231101	190400	7322179400	27100	27100	27100	27100	0
61	20231101	190300	7322179400	27100	27100	27100	27100	0
62	20231101	190200	7322179400	27100	27100	27100	27100	7583
63	20231101	190100	7322179400	27100	27100	27100	27100	0
64	20231101	190000	7322179400	27100	27100	27100	27100	0
65	20231101	185900	7322179400	27100	27100	27100	27100	0
66	20231101	185800	7322179400	27100	27100	27100	27100	0
67	20231101	185700	7322179400	27100	27100	27100	27100	0
68	20231101	185600	7322179400	27100	27100	27100	27100	0
69	20231101	185500	7322179400	27100	27100	27100	27100	0
70	20231101	185400	7322179400	27100	27100	27100	27100	0
71	20231101	185300	7322179400	27100	27100	27100	27100	0
72	20231101	185200	7322179400	27100	27100	27100	27100	0
73	20231101	185100	7322179400	27100	27100	27100	27100	0
74	20231101	185000	7322179400	27100	27100	27100	27100	0
75	20231101	184900	7322179400	27100	27100	27100	27100	0
76	20231101	184800	7322179400	27100	27100	27100	27100	0
77	20231101	184700	7322179400	27100	27100	27100	27100	0
78	20231101	184600	7322179400	27100	27100	27100	27100	0
79	20231101	184500	7322179400	27100	27100	27100	27100	0
80	20231101	184400	7322179400	27100	27100	27100	27100	0
81	20231101	184300	7322179400	27100	27100	27100	27100	0
82	20231101	184200	7322179400	27100	27100	27100	27100	0
83	20231101	184100	7322179400	27100	27100	27100	27100	0
84	20231101	184000	7322179400	27100	27100	27100	27100	0
85	20231101	183900	7322179400	27100	27100	27100	27100	0
86	20231101	183800	7322179400	27100	27100	27100	27100	0
87	20231101	183700	7322179400	27100	27100	27100	27100	0
88	20231101	183600	7322179400	27100	27100	27100	27100	0
89	20231101	183500	7322179400	27100	27100	27100	27100	0
90	20231101	183400	7322179400	27100	27100	27100	27100	0
91	20231101	183300	7322179400	27100	27100	27100	27100	0
92	20231101	183200	7322179400	27100	27100	27100	27100	7583
93	20231101	183100	7322179400	27100	27100	27100	27100	0
94	20231101	183000	7322179400	27100	27100	27100	27100	0
95	20231101	182900	7322179400	27100	27100	27100	27100	0
96	20231101	182800	7322179400	27100	27100	27100	27100	0
97	20231101	182700	7322179400	27100	27100	27100	27100	0
98	20231101	182600	7322179400	27100	27100	27100	27100	0
99	20231101	182500	7322179400	27100	27100	27100	27100	0
100	20231101	182400	7322179400	27100	27100	27100	27100	0
101	20231101	182300	7322179400	27100	27100	27100	27100	0
102	20231101	182200	7322179400	27100	27100	27100	27100	0
103	20231101	182100	7322179400	27100	27100	27100	27100	0
104	20231101	182000	7322179400	27100	27100	27100	27100	0
105	20231101	181900	7322179400	27100	27100	27100	27100	0
106	20231101	181800	7322179400	27100	27100	27100	27100	0
107	20231101	181700	7322179400	27100	27100	27100	27100	0
108	20231101	181600	7322179400	27100	27100	27100	27100	0
109	20231101	181500	7322179400	27100	27100	27100	27100	0
110	20231101	181400	7322179400	27100	27100	27100	27100	0
111	20231101	181300	7322179400	27100	27100	27100	27100	0
112	20231101	181200	7322179400	27100	27100	27100	27100	0
113	20231101	181100	7322179400	27100	27100	27100	27100	0
114	20231101	181000	7322179400	27100	27100	27100	27100	0
115	20231101	180900	7322179400	27100	27100	27100	27100	0
116	20231101	180800	7322179400	27100	27100	27100	27100	0
117	20231101	180700	7322179400	27100	27100	27100	27100	0
118	20231101	180600	7322179400	27100	27100	27100	27100	0
119	20231101	180500	7322179400	27100	27100	27100	27100	0
120	20231101	180400	7322179400	27100	27100	27100	27100	0
121	20231101	180300	7322179400	27100	27100	27100	27100	0
122	20231101	180200	7322179400	27100	27100	27100	27100	7583
123	20231101	180100	7322179400	27100	27100	27100	27100	0
124	20231101	180000	7322179400	27100	27100	27100	27100	0
125	20231101	175900	7322179400	27100	27100	27100	27100	0
126	20231101	175800	7322179400	27100	27100	27100	27100	0
127	20231101	175700	7322179400	27100	27100	27100	27100	0
128	20231101	175600	7322179400	27100	27100	27100	27100	0
129	20231101	175500	7322179400	27100	27100	27100	27100	0
130	20231101	175400	7322179400	27100	27100	27100	27100	0
131	20231101	175300	7322179400	27100	27100	27100	27100	0
132	20231101	175200	7322179400	27100	27100	27100	27100	0
133	20231101	175100	7322179400	27100	27100	27100	27100	0
134	20231101	175000	7322179400	27100	27100	27100	27100	0
135	20231101	174900	7322179400	27100	27100	27100	27100	0
136	20231101	174800	7322179400	27100	27100	27100	27100	0
137	20231101	174700	7322179400	27100	27100	27100	27100	0
138	20231101	174600	7322179400	27100	27100	27100	27100	0
139	20231101	174500	7322179400	27100	27100	27100	27100	0
140	20231101	174400	7322179400	27100	27100	27100	27100	0
141	20231101	174300	7322179400	27100	27100	27100	27100	0
142	20231101	174200	7322179400	27100	27100	27100	27100	0
143	20231101	174100	7322179400	27100	27100	27100	27100	0
144	20231101	174000	7322179400	27100	27100	27100	27100	0
145	20231101	173900	7322179400	27100	27100	27100	27100	0
146	20231101	173800	7322179400	27100	27100	27100	27100	0
147	20231101	173700	7322179400	27100	27100	27100	27100	0
148	20231101	173600	7322179400	27100	27100	27100	27100	0
149	20231101	173500	7322179400	27100	27100	27100	27100	0
150	20231101	173400	7322179400	27100	27100	27100	27100	0
151	20231101	173300	7322179400	27100	27100	27100	27100	0
152	20231101	173200	7322179400	27100	27100	27100	27100	7583
153	20231101	173100	7322179400	27100	27100	27100	27100	0
154	20231101	173000	7322179400	27100	27100	27100	27100	0
155	20231101	172900	7322179400	27100	27100	27100	27100	0
156	20231101	172800	7322179400	27100	27100	27100	27100	0
157	20231101	172700	7322179400	27100	27100	27100	27100	0
158	20231101	172600	7322179400	27100	27100	27100	27100	0
159	20231101	172500	7322179400	27100	27100	27100	27100	0
160	20231101	172400	7322179400	27100	27100	27100	27100	0
161	20231101	172300	7322179400	27100	27100	27100	27100	0
162	20231101	172200	7322179400	27100	27100	27100	27100	0
163	20231101	172100	7322179400	27100	27100	27100	27100	0
164	20231101	172000	7322179400	27100	27100	27100	27100	0
165	20231101	171900	7322179400	27100	27100	27100	27100	0
166	20231101	171800	7322179400	27100	27100	27100	27100	0
167	20231101	171700	7322179400	27100	27100	27100	27100	0
168	20231101	171600	7322179400	27100	27100	27100	27100	0
169	20231101	171500	7322179400	27100	27100	27100	27100	0
170	20231101	171400	7322179400	27100	27100	27100	27100	0
171	20231101	171300	7322179400	27100	27100	27100	27100	0
172	20231101	171200	7322179400	27100	27100	27100	27100	0
173	20231101	171100	7322179400	27100	27100	27100	27100	0
174	20231101	171000	7322179400	27100	27100	27100	27100	0
175	20231101	170900	7322179400	27100	27100	27100	27100	0
176	20231101	170800	7322179400	27100	27100	27100	27100	0
177	20231101	170700	7322179400	27100	27100	27100	27100	0
178	20231101	170600	7322179400	27100	27100	27100	27100	0
179	20231101	170500	7322179400	27100	27100	27100	27100	0
180	20231101	170400	7322179400	27100	27100	27100	27100	0
181	20231101	170300	7322179400	27100	27100	27100	27100	0
182	20231101	170200	7322179400	27100	27100	27100	27100	7583
183	20231101	170100	7322179400	27100	27100	27100	27100	0
184	20231101	170000	7322179400	27100	27100	27100	27100	0
185	20231101	165900	7322179400	27100	27100	27100	27100	0
186	20231101	165800	7322179400	27100	27100	27100	27100	0
187	20231101	165700	7322179400	27100	27100	27100	27100	0
188	20231101	165600	7322179400	27100	27100	27100	27100	0
189	20231101	165500	7322179400	27100	27100	27100	27100	0
190	20231101	165400	7322179400	27100	27100	27100	27100	0
191	20231101	165300	7322179400	27100	27100	27100	27100	0
192	20231101	165200	7322179400	27100	27100	27100	27100	0
193	20231101	165100	7322179400	27100	27100	27100	27100	0
194	20231101	165000	7322179400	27100	27100	27100	27100	0
195	20231101	164900	7322179400	27100	27100	27100	27100	0
196	20231101	164800	7322179400	27100	27100	27100	27100	0
197	20231101	164700	7322179400	27100	27100	27100	27100	0
198	20231101	164600	7322179400	27100	27100	27100	27100	0
199	20231101	164500	7322179400	27100	27100	27100	27100	0
200	20231101	164400	7322179400	27100	27100	27100	27100	0
201	20231101	164300	7322179400	27100	27100	27100	27100	0
202	20231101	164200	7322179400	27100	27100	27100	27100	0
203	20231101	164100	7322179400	27100	27100	27100	27100	0
204	20231101	164000	7322179400	27100	27100	27100	27100	0
205	20231101	163900	7322179400	27100	27100	27100	27100	0
206	20231101	163800	7322179400	27100	27100	27100	27100	0
207	20231101	163700	7322179400	27100	27100	27100	27100	0
208	20231101	163600	7322179400	27100	27100	27100	27100	0
209	20231101	163500	7322179400	27100	27100	27100	27100	0
210	20231101	163400	7322179400	27100	27100	27100	27100	0
211	20231101	163300	7322179400	27100	27100	27100	27100	0
212	20231101	163200	7322179400	27100	27100	27100	27100	7583
213	20231101	163100	7322179400	27100	27100	27100	27100	0
214	20231101	163000	7322179400	27100	27100	27100	27100	0
215	20231101	162900	7322179400	27100	27100	27100	27100	0
216	20231101	162800	7322179400	27100	27100	27100	27100	0
217	20231101	162700	7322179400	27100	27100	27100	27100	0
218	20231101	162600	7322179400	27100	27100	27100	27100	0
219	20231101	162500	7322179400	27100	27100	27100	27100	0
220	20231101	162400	7322179400	27100	27100	27100	27100	0
221	20231101	162300	7322179400	27100	27100	27100	27100	0
222	20231101	162200	7322179400	27100	27100	27100	27100	0
223	20231101	162100	7322179400	27100	27100	27100	27100	0
224	20231101	162000	7322179400	27100	27100	27100	27100	0
225	20231101	161900	7322179400	27100	27100	27100	27100	0
226	20231101	161800	7322179400	27100	27100	27100	27100	0
227	20231101	161700	7322179400	27100	27100	27100	27100	0
228	20231101	161600	7322179400	27100	27100	27100	27100	0
229	20231101	161500	7322179400	27100	27100	27100	27100	0
230	20231101	161400	7322179400	27100	27100	27100	27100	0
231	20231101	161300	7322179400	27100	27100	27100	27100	0
232	20231101	161200	7322179400	27100	27100	27100	27100	0
233	20231101	161100	7322179400	27100	27100	27100	27100	0
234	20231101	161000	7322179400	27100	27100	27100	27100	0
235	20231101	160900	7322179400	27100	27100	27100	27100	0
236	20231101	160800	7322179400	27100	27100	27100	27100	0
237	20231101	160700	7322179400	27100	27100	27100	27100	0
238	20231101	160600	7322179400	27100	27100	27100	27100	0
239	20231101	160500	7322179400	27100	27100	27100	27100	0
240	20231101	160400	7322179400	27100	27100	27100	27100	0
241	20231101	160300	7322179400	27100	27100	27100	27100	0
242	20231101	160200	7322179400	27100	27100	27100	27100	7583
243	20231101	160100	7322179400	27100	27100	27100	27100	0
244	20231101	160000	7322179400	27100	27100	27100	27100	0
245	20231101	155900	7322179400	27100	27100	27100	27100	0
246	20231101	155800	7322179400	27100	27100	27100	27100	0
247	20231101	155700	7322179400	27100	27100	27100	27100	0
248	20231101	155600	7322179400	27100	27100	27100	27100	0
249	20231101	155500	7322179400	27100	27100	27100	27100	0
250	20231101	155400	7322179400	27100	27100	27100	27100	0
251	20231101	155300	7322179400	27100	27100	27100	27100	0
252	20231101	155200	7322179400	27100	27100	27100	27100	0
253	20231101	155100	7322179400	27100	27100	27100	27100	0
254	20231101	155000	7322179400	27100	27100	27100	27100	0
255	20231101	154900	7322179400	27100	27100	27100	27100	0
256	20231101	154800	7322179400	27100	27100	27100	27100	0
257	20231101	154700	7322179400	27100	27100	27100	27100	0
258	20231101	154600	7322179400	27100	27100	27100	27100	0
259	20231101	154500	7322179400	27100	27100	27100	27100	0
260	20231101	154400	7322179400	27100	27100	27100	27100	0
261	20231101	154300	7322179400	27100	27100	27100	27100	0
262	20231101	154200	7322179400	27100	27100	27100	27100	0
263	20231101	154100	7322179400	27100	27100	27100	27100	0
264	20231101	154000	7322179400	27100	27100	27100	27100	0
265	20231101	153900	7322179400	27100	27100	27100	27100	0
266	20231101	153800	7322179400	27100	27100	27100	27100	0
267	20231101	153700	7322179400	27100	27100	27100	27100	0
268	20231101	153600	7322179400	27100	27100	27100	27100	0
269	20231101	153500	7322179400	27100	27100	27100	27100	0
270	20231101	153400	7322179400	27100	27100	27100	27100	0
271	20231101	153300	7322179400	27100	27100	27100	27100	0
272	20231101	153200	7322179400	27100	27100	27100	27100	7583
273	20231101	153100	7322179400	27100	27100	27100	27100	0
274	20231101	153000	7322179400	27100	27100	27100	27100	7583
275	20231101	152900	7116680100	27300	27300	27300	27300	0
276	20231101	152800	7116680100	27300	27300	27300	27300	0
277	20231101	152700	7116680100	27300	27300	27300	27300	0
278	20231101	152600	7116680100	27300	27300	27300	27300	0
279	20231101	152500	7116680100	27300	27300	27300	27300	0
280	20231101	152400	7116680100	27300	27300	27300	27300	0
281	20231101	152300	7116680100	27300	27300	27300	27300	0
282	20231101	152200	7116680100	27300	27300	27300	27300	0
283	20231101	152100	7116680100	27300	27300	27300	27300	0
284	20231101	152000	7116680100	27300	27300	27300	27300	0
285	20231101	151900	7116680100	27300	27300	27350	27250	1861
286	20231101	151800	7065885150	27300	27250	27300	27250	472
287	20231101	151700	7053003050	27250	27250	27300	27250	781
288	20231101	151600	7031684700	27250	27150	27250	27150	4803
289	20231101	151500	6901052600	27200	27150	27200	27150	481
290	20231101	151400	6887991850	27100	27100	27150	27100	280
291	20231101	151300	6880390000	27150	27150	27150	27100	457
292	20231101	151200	6867999750	27150	27150	27200	27100	342
293	20231101	151100	6858714900	27150	27150	27150	27100	233
294	20231101	151000	6852394000	27100	27100	27150	27100	435
295	20231101	150900	6840605400	27100	27100	27100	27100	40
296	20231101	150800	6839521400	27100	27100	27150	27050	283
297	20231101	150700	6831852100	27150	27150	27150	27100	46
298	20231101	150600	6830604300	27100	27150	27200	27100	582
299	20231101	150500	6814804800	27150	27000	27150	26950	10887
300	20231101	150400	6520807500	26950	26950	27000	26950	1584
301	20231101	150300	6478059000	26900	26950	27000	26900	1747
302	20231101	150200	6431039950	26900	27050	27050	26900	1212
303	20231101	150100	6398401750	27050	27150	27150	26950	11059
304	20231101	150000	6099759550	27100	27050	27150	27050	68
305	20231101	145900	6097919050	27050	27100	27100	27050	533
306	20231101	145800	6083479750	27100	27100	27100	27100	152
307	20231101	145700	6079360550	27100	27100	27100	27050	119
308	20231101	145600	6076136200	27100	27150	27150	27100	4064
309	20231101	145500	5965999750	27150	27150	27150	27100	203
310	20231101	145400	5960490650	27150	27150	27150	27100	464
311	20231101	145300	5947898000	27200	27200	27200	27100	668
312	20231101	145200	5929761950	27200	27200	27200	27200	161
313	20231101	145100	5925382750	27200	27150	27200	27150	141
314	20231101	145000	5921554050	27150	27150	27150	27100	73
315	20231101	144900	5919572200	27150	27100	27150	27100	236
316	20231101	144800	5913164950	27100	27100	27100	27100	30
317	20231101	144700	5912351950	27100	27100	27150	27100	125
318	20231101	144600	5908963000	27100	27100	27150	27100	1064
319	20231101	144500	5880121400	27150	27150	27150	27150	35
320	20231101	144400	5879171150	27150	27100	27150	27100	299
321	20231101	144300	5871058000	27100	27150	27150	27050	76
322	20231101	144200	5868999100	27100	27100	27100	27050	550
323	20231101	144100	5854099500	27150	27150	27150	27100	180
324	20231101	144000	5849216000	27100	27150	27150	27100	1576
325	20231101	143900	5806505800	27100	27150	27150	27100	374
326	20231101	143800	5796362700	27150	27150	27200	27100	284
327	20231101	143700	5788654650	27150	27200	27200	27150	2793
328	20231101	143600	5712781650	27200	27200	27200	27150	630
329	20231101	143500	5695646950	27200	27200	27250	27200	905
330	20231101	143400	5671022950	27250	27250	27250	27200	358
331	20231101	143300	5661268550	27200	27250	27250	27200	717
332	20231101	143200	5641730900	27350	27300	27350	27250	1671
333	20231101	143100	5596113450	27300	27400	27400	27300	2122
334	20231101	143000	5538161350	27350	27400	27400	27350	116
335	20231101	142900	5534988650	27350	27400	27400	27350	640
336	20231101	142800	5517482750	27400	27350	27400	27350	28
337	20231101	142700	5516715650	27350	27400	27400	27350	911
338	20231101	142600	5491799050	27400	27400	27400	27350	100
339	20231101	142500	5489063900	27400	27400	27400	27400	33
340	20231101	142400	5488159700	27350	27350	27350	27350	108
341	20231101	142300	5485205900	27400	27400	27400	27350	385
342	20231101	142200	5474659150	27450	27450	27450	27450	0
343	20231101	142100	5474659150	27450	27450	27450	27450	0
344	20231101	142000	5474659150	27450	27350	27450	27350	82
345	20231101	141900	5472412200	27350	27400	27400	27350	45
346	20231101	141800	5471181400	27350	27350	27350	27350	64
347	20231101	141700	5469431000	27350	27350	27350	27350	1
348	20231101	141600	5469403650	27400	27350	27400	27350	43
349	20231101	141500	5468227550	27400	27350	27400	27350	39
350	20231101	141400	5467159450	27350	27350	27400	27350	120
351	20231101	141300	5463877400	27350	27350	27350	27350	10
352	20231101	141200	5463603900	27350	27350	27400	27350	264
353	20231101	141100	5456373000	27350	27350	27350	27350	106
354	20231101	141000	5453473900	27350	27350	27350	27350	336
355	20231101	140900	5444284300	27350	27350	27350	27350	483
356	20231101	140800	5431074250	27350	27350	27400	27350	731
357	20231101	140700	5411070450	27400	27400	27400	27400	635
358	20231101	140600	5393671450	27400	27400	27400	27400	350
359	20231101	140500	5384081450	27450	27400	27450	27400	115
360	20231101	140400	5380924750	27450	27450	27500	27400	407
361	20231101	140300	5369752650	27500	27500	27550	27500	1778
362	20231101	140200	5320857600	27500	27550	27550	27500	441
363	20231101	140100	5308710150	27500	27550	27550	27500	1837
364	20231101	140000	5258100850	27550	27500	27550	27500	572
365	20231101	135900	5242352450	27500	27500	27550	27500	943
366	20231101	135800	5216419750	27450	27500	27500	27450	330
367	20231101	135700	5207344800	27500	27500	27500	27450	413
368	20231101	135600	5195988300	27500	27500	27500	27450	74
369	20231101	135500	5193955500	27450	27450	27500	27450	159
370	20231101	135400	5189588550	27450	27500	27500	27450	292
371	20231101	135300	5181569700	27450	27450	27450	27450	79
372	20231101	135200	5179401150	27400	27400	27550	27400	2814
373	20231101	135100	5102183100	27400	27400	27450	27400	306
374	20231101	135000	5093797150	27400	27400	27400	27400	241
375	20231101	134900	5087193750	27400	27350	27400	27350	49
376	20231101	134800	5085853250	27400	27400	27400	27400	1
377	20231101	134700	5085825850	27350	27350	27350	27350	40
378	20231101	134600	5084731850	27350	27350	27350	27300	506
379	20231101	134500	5070892800	27400	27400	27400	27400	9
380	20231101	134400	5070646200	27400	27300	27400	27300	118
381	20231101	134300	5067423850	27350	27300	27350	27300	44
382	20231101	134200	5066222000	27300	27350	27350	27300	81
383	20231101	134100	5064009750	27350	27350	27400	27350	19
384	20231101	134000	5063490050	27400	27300	27400	27300	314
385	20231101	133900	5054907350	27300	27300	27300	27300	46
386	20231101	133800	5053651550	27350	27300	27350	27300	256
387	20231101	133700	5046662700	27300	27350	27350	27300	106
388	20231101	133600	5043763650	27350	27350	27350	27350	30
389	20231101	133500	5042943150	27300	27350	27350	27300	92
390	20231101	133400	5040429050	27350	27400	27400	27350	355
391	20231101	133300	5030702100	27400	27350	27400	27350	54
392	20231101	133200	5029225150	27400	27400	27400	27300	48
393	20231101	133100	5027913800	27350	27350	27350	27350	51
394	20231101	133000	5026518950	27300	27350	27400	27300	149
395	20231101	132900	5022443800	27350	27350	27350	27300	596
396	20231101	132800	5006143900	27300	27350	27350	27300	302
397	20231101	132700	4997884350	27350	27350	27350	27350	301
398	20231101	132600	4989652000	27350	27350	27350	27350	781
399	20231101	132500	4968291650	27300	27350	27350	27300	75
400	20231101	132400	4966242650	27300	27300	27300	27300	100
401	20231101	132300	4963512650	27300	27300	27300	27300	0
402	20231101	132200	4963512650	27300	27300	27300	27300	45
403	20231101	132100	4962284150	27350	27350	27350	27350	30
404	20231101	132000	4961463650	27350	27300	27350	27300	87
405	20231101	131900	4959086700	27300	27300	27300	27300	58
406	20231101	131800	4957503300	27300	27300	27300	27300	149
407	20231101	131700	4953435600	27350	27350	27350	27350	259
408	20231101	131600	4946351950	27300	27300	27300	27300	109
409	20231101	131500	4943376250	27300	27300	27350	27300	83
410	20231101	131400	4941109100	27350	27350	27350	27350	31
411	20231101	131300	4940261250	27350	27350	27350	27300	100
412	20231101	131200	4937526300	27350	27350	27350	27300	429
413	20231101	131100	4925795300	27350	27400	27400	27350	490
414	20231101	131000	4912393550	27350	27350	27350	27350	676
415	20231101	130900	4893904950	27350	27350	27350	27350	79
416	20231101	130800	4891744300	27350	27400	27400	27350	2072
417	20231101	130700	4835073300	27400	27350	27400	27350	390
418	20231101	130600	4824387450	27400	27400	27400	27400	14
419	20231101	130500	4824003850	27400	27400	27450	27350	300
420	20231101	130400	4815785900	27400	27400	27400	27350	212
421	20231101	130300	4809977150	27400	27400	27450	27400	308
422	20231101	130200	4801537850	27400	27350	27400	27350	105
423	20231101	130100	4798662950	27400	27400	27400	27350	337
424	20231101	130000	4789433050	27400	27350	27400	27350	188
425	20231101	125900	4784281950	27350	27350	27400	27350	73
426	20231101	125800	4782282900	27400	27350	27400	27350	127
427	20231101	125700	4778805700	27400	27400	27400	27350	434
428	20231101	125600	4766914250	27350	27350	27400	27350	126
429	20231101	125500	4763463150	27400	27350	27400	27350	90
430	20231101	125400	4760999400	27400	27300	27400	27300	555
431	20231101	125300	4745795000	27350	27350	27350	27300	156
432	20231101	125200	4741528500	27350	27350	27400	27350	928
433	20231101	125100	4716147650	27350	27350	27400	27350	80
434	20231101	125000	4713958250	27400	27350	27400	27350	10
435	20231101	124900	4713684650	27350	27300	27400	27300	306
436	20231101	124800	4705315700	27350	27300	27350	27300	69
437	20231101	124700	4703431050	27300	27300	27350	27300	88
438	20231101	124600	4701026350	27300	27300	27300	27300	56
439	20231101	124500	4699497550	27300	27350	27350	27300	93
440	20231101	124400	4696956900	27350	27250	27350	27250	41
441	20231101	124300	4695837650	27300	27250	27300	27250	20
442	20231101	124200	4695292150	27250	27250	27300	27250	31
443	20231101	124100	4694447350	27300	27250	27350	27250	530
444	20231101	124000	4679979100	27200	27250	27250	27200	703
445	20231101	123900	4660822450	27250	27300	27350	27250	313
446	20231101	123800	4652277550	27300	27300	27350	27300	383
447	20231101	123700	4641821600	27250	27250	27300	27250	35
448	20231101	123600	4640866250	27250	27250	27250	27200	61
449	20231101	123500	4639204050	27200	27200	27250	27200	52
450	20231101	123400	4637789200	27200	27200	27250	27200	7
451	20231101	123300	4637598700	27200	27200	27250	27200	141
452	20231101	123200	4633762050	27200	27200	27200	27200	42
453	20231101	123100	4632619650	27200	27200	27250	27200	128
454	20231101	123000	4629133950	27200	27200	27200	27200	5
455	20231101	122900	4628997950	27200	27200	27200	27200	72
456	20231101	122800	4627039550	27200	27200	27200	27200	50
457	20231101	122700	4625679550	27250	27200	27250	27200	122
458	20231101	122600	4622359650	27200	27200	27250	27200	54
459	20231101	122500	4620890400	27200	27250	27250	27200	51
460	20231101	122400	4619503100	27200	27250	27250	27200	9
461	20231101	122300	4619258050	27250	27250	27250	27150	51
462	20231101	122200	4617868450	27200	27250	27250	27150	124
463	20231101	122100	4614494700	27250	27250	27250	27150	47
464	20231101	122000	4613218350	27150	27150	27200	27150	11
465	20231101	121900	4612919500	27150	27250	27250	27150	106
466	20231101	121800	4610041100	27250	27150	27250	27150	1063
467	20231101	121700	4581133950	27150	27150	27150	27150	23
468	20231101	121600	4580509500	27150	27150	27200	27100	40
469	20231101	121500	4579423300	27150	27150	27150	27100	126
470	20231101	121400	4576007650	27100	27150	27200	27100	35
471	20231101	121300	4575056000	27150	27150	27150	27150	3
472	20231101	121200	4574974550	27100	27150	27150	27100	173
473	20231101	121100	4570277750	27150	27150	27200	27150	54
474	20231101	121000	4568811550	27100	27150	27200	27100	54
475	20231101	120900	4567345450	27150	27150	27200	27150	26
476	20231101	120800	4566638450	27200	27150	27200	27150	121
477	20231101	120700	4563353150	27150	27100	27150	27100	136
478	20231101	120600	4559660900	27150	27100	27150	27100	209
479	20231101	120500	4553996750	27150	27100	27150	27100	118
480	20231101	120400	4550794600	27100	27100	27150	27100	29
481	20231101	120300	4550008150	27150	27150	27150	27100	32
482	20231101	120200	4549139500	27100	27150	27150	27100	205
483	20231101	120100	4543573800	27200	27150	27200	27150	121
484	20231101	120000	4540288600	27150	27150	27150	27100	103
485	20231101	115900	4537492300	27150	27150	27200	27150	27
486	20231101	115800	4536759150	27150	27150	27150	27150	49
487	20231101	115700	4535428800	27150	27150	27150	27150	404
488	20231101	115600	4524460200	27150	27200	27200	27150	240
489	20231101	115500	4517932300	27200	27200	27200	27200	419
490	20231101	115400	4506535500	27200	27250	27250	27200	52
491	20231101	115300	4505120750	27200	27200	27250	27200	181
492	20231101	115200	4500190500	27200	27200	27200	27200	3
493	20231101	115100	4500108900	27200	27250	27250	27200	116
494	20231101	115000	4496950200	27250	27200	27250	27200	23
495	20231101	114900	4496324100	27250	27200	27250	27200	4
496	20231101	114800	4496215250	27250	27200	27250	27200	119
497	20231101	114700	4492975200	27250	27250	27250	27250	199
498	20231101	114600	4487552450	27250	27300	27300	27250	6
499	20231101	114500	4487388800	27250	27250	27300	27250	4
500	20231101	114400	4487279750	27250	27250	27250	27200	379
501	20231101	114300	4476954300	27250	27200	27300	27200	203
502	20231101	114200	4471421450	27200	27250	27250	27200	90
503	20231101	114100	4468969100	27300	27300	27350	27300	1291
504	20231101	114000	4433673650	27350	27300	27350	27300	127
505	20231101	113900	4430201150	27300	27300	27350	27300	224
506	20231101	113800	4424076050	27300	27300	27350	27250	313
507	20231101	113700	4415533450	27300	27300	27300	27250	101
508	20231101	113600	4412776850	27250	27250	27250	27250	12
509	20231101	113500	4412449850	27250	27300	27300	27250	30
510	20231101	113400	4411630950	27250	27300	27300	27250	138
511	20231101	113300	4407868100	27250	27250	27300	27250	8
512	20231101	113200	4407649950	27250	27250	27300	27250	233
513	20231101	113100	4401300650	27250	27250	27300	27200	661
514	20231101	113000	4383287900	27250	27200	27300	27200	266
515	20231101	112900	4376039450	27200	27200	27200	27200	63
516	20231101	112800	4374325850	27250	27150	27250	27150	830
517	20231101	112700	4351759350	27150	27150	27200	27150	319
518	20231101	112600	4343098400	27150	27150	27200	27150	230
519	20231101	112500	4336849950	27200	27150	27200	27150	39
520	20231101	112400	4335789300	27150	27150	27200	27150	55
521	20231101	112300	4334295700	27150	27100	27200	27100	279
522	20231101	112200	4326720500	27100	27100	27150	27100	166
523	20231101	112100	4322221850	27150	27100	27150	27100	108
524	20231101	112000	4319293600	27150	27100	27150	27100	411
525	20231101	111900	4308135100	27100	27150	27150	27100	38
526	20231101	111800	4307103950	27150	27100	27150	27100	82
527	20231101	111700	4304881600	27100	27100	27150	27100	354
528	20231101	111600	4295287700	27150	27100	27150	27050	53
529	20231101	111500	4293852450	27100	27100	27100	27050	106
530	20231101	111400	4290980050	27050	27050	27100	27050	223
531	20231101	111300	4284944800	27100	27050	27100	27000	409
532	20231101	111200	4273876900	27050	27050	27050	27000	1369
533	20231101	111100	4236854200	27050	27050	27100	27050	48
534	20231101	111000	4235555750	27100	27100	27100	27050	284
535	20231101	110900	4227860500	27100	27100	27100	27050	16
536	20231101	110800	4227427500	27100	27150	27150	27050	99
537	20231101	110700	4224744550	27100	27100	27100	27100	107
538	20231101	110600	4221844850	27100	27100	27100	27050	371
539	20231101	110500	4211791050	27100	27100	27100	27100	57
540	20231101	110400	4210246350	27100	27150	27150	27100	200
541	20231101	110300	4204825100	27100	27150	27150	27100	147
542	20231101	110200	4200834350	27150	27100	27150	27100	42
543	20231101	110100	4199696000	27100	27050	27100	27000	268
544	20231101	110000	4192456900	27050	27050	27050	27000	282
545	20231101	105900	4184832000	27050	27100	27100	27050	152
546	20231101	105800	4180716200	27100	27150	27150	27100	397
547	20231101	105700	4169957300	27100	27050	27100	27050	551
548	20231101	105600	4155034650	27100	27100	27100	26950	10809
549	20231101	105500	3862910450	27100	27150	27150	27100	109
550	20231101	105400	3859952050	27150	27150	27150	27150	109
551	20231101	105300	3856992700	27150	27150	27250	27100	402
552	20231101	105200	3846095100	27150	27200	27250	27150	91
553	20231101	105100	3843620250	27250	27100	27250	27100	270
554	20231101	105000	3836301850	27150	27050	27200	27050	504
555	20231101	104900	3822614750	27050	27150	27200	27050	2204
556	20231101	104800	3762886550	27150	27150	27200	27150	238
557	20231101	104700	3756419150	27150	27200	27200	27150	1141
558	20231101	104600	3725419800	27250	27200	27250	27200	107
559	20231101	104500	3722506700	27200	27200	27200	27200	133
560	20231101	104400	3718889100	27200	27250	27250	27200	217
561	20231101	104300	3712978550	27200	27200	27250	27150	188
562	20231101	104200	3707860550	27200	27200	27200	27200	69
563	20231101	104100	3705983750	27150	27150	27150	27100	3463
564	20231101	104000	3612111950	27150	27200	27350	27150	287
565	20231101	103900	3604305300	27150	27150	27200	27100	5462
566	20231101	103800	3456148350	27200	27200	27250	27150	1209
567	20231101	103700	3423262700	27250	27300	27300	27200	5329
568	20231101	103600	3278099850	27350	27300	27350	27300	63
569	20231101	103500	3276379450	27350	27300	27350	27250	1057
570	20231101	103400	3247524000	27300	27250	27300	27250	421
571	20231101	103300	3236033050	27250	27300	27300	27250	1580
572	20231101	103200	3192901900	27300	27300	27300	27300	218
573	20231101	103100	3186950500	27300	27300	27300	27300	73
574	20231101	103000	3184957600	27300	27400	27400	27300	323
575	20231101	102900	3176127700	27350	27400	27400	27350	320
576	20231101	102800	3167369750	27400	27350	27400	27350	205
577	20231101	102700	3161757900	27350	27450	27500	27350	360
578	20231101	102600	3151894250	27400	27500	27500	27400	294
579	20231101	102500	3143838450	27450	27450	27450	27450	292
580	20231101	102400	3135823050	27450	27400	27500	27400	234
581	20231101	102300	3129402100	27400	27400	27400	27400	287
582	20231101	102200	3121538300	27400	27450	27450	27400	341
583	20231101	102100	3112194850	27400	27500	27500	27400	77
584	20231101	102000	3110083750	27450	27450	27450	27350	142
585	20231101	101900	3106190750	27400	27400	27400	27350	547
586	20231101	101800	3091203000	27350	27300	27350	27300	240
587	20231101	101700	3084640500	27300	27400	27400	27300	697
588	20231101	101600	3065576350	27400	27400	27400	27400	40
589	20231101	101500	3064480350	27350	27350	27350	27350	419
590	20231101	101400	3053020700	27350	27350	27350	27350	376
591	20231101	101300	3042737100	27350	27350	27400	27350	285
592	20231101	101200	3034932800	27350	27350	27350	27350	655
593	20231101	101100	3017018550	27350	27300	27350	27300	7
594	20231101	101000	3016827250	27300	27300	27350	27300	90
595	20231101	100900	3014370000	27300	27350	27350	27300	130
596	20231101	100800	3010819500	27300	27300	27350	27300	167
597	20231101	100700	3006260350	27300	27350	27350	27300	151
598	20231101	100600	3002137300	27350	27350	27350	27350	135
599	20231101	100500	2998445050	27350	27350	27350	27350	118
600	20231101	100400	2995217750	27400	27400	27400	27400	4
601	20231101	100300	2995108150	27350	27350	27400	27350	874
602	20231101	100200	2971202600	27400	27350	27400	27350	104
603	20231101	100100	2968358050	27350	27350	27400	27350	657
604	20231101	100000	2950389050	27350	27350	27350	27300	441
605	20231101	095900	2938331600	27300	27400	27400	27300	772
606	20231101	095800	2917236850	27350	27350	27400	27300	143
607	20231101	095700	2913326900	27400	27250	27400	27250	1008
608	20231101	095600	2885791150	27250	27300	27300	27250	87
609	20231101	095500	2883417050	27250	27300	27300	27250	2703
610	20231101	095400	2809696750	27300	27400	27400	27300	4522
611	20231101	095300	2685996300	27400	27450	27500	27400	1023
612	20231101	095200	2657921000	27450	27450	27450	27400	264
613	20231101	095100	2650677950	27450	27450	27500	27450	1926
614	20231101	095000	2597807800	27500	27500	27500	27450	226
615	20231101	094900	2591603500	27450	27500	27550	27450	1264
616	20231101	094800	2556874550	27500	27500	27500	27500	128
617	20231101	094700	2553354550	27450	27450	27500	27450	146
618	20231101	094600	2549341800	27500	27500	27500	27450	433
619	20231101	094500	2537436450	27500	27500	27500	27450	241
620	20231101	094400	2530813350	27450	27500	27500	27450	560
621	20231101	094300	2515426000	27550	27450	27600	27450	197
622	20231101	094200	2510007650	27450	27500	27600	27450	612
623	20231101	094100	2493159700	27450	27500	27500	27450	1458
624	20231101	094000	2453076750	27450	27500	27500	27450	179
625	20231101	093900	2448159900	27500	27500	27500	27450	102
626	20231101	093800	2445355100	27500	27550	27550	27450	240
627	20231101	093700	2438754050	27500	27500	27500	27500	1232
628	20231101	093600	2404874050	27500	27550	27550	27500	195
629	20231101	093500	2399502000	27550	27500	27550	27500	86
630	20231101	093400	2397135550	27500	27550	27600	27500	391
631	20231101	093300	2386366700	27600	27600	27600	27500	138
632	20231101	093200	2382568150	27500	27500	27600	27500	2514
633	20231101	093100	2313429750	27550	27550	27600	27500	546
634	20231101	093000	2298391450	27550	27550	27550	27450	311
635	20231101	092900	2289825300	27450	27550	27550	27450	1898
636	20231101	092800	2237681150	27550	27600	27600	27500	2708
637	20231101	092700	2163146850	27550	27600	27600	27550	589
638	20231101	092600	2146917450	27550	27550	27600	27550	1203
639	20231101	092500	2113767450	27550	27600	27650	27550	646
640	20231101	092400	2095931500	27600	27650	27650	27600	55
641	20231101	092300	2094412950	27650	27600	27650	27600	1454
642	20231101	092200	2054272450	27550	27600	27600	27550	125
643	20231101	092100	2050827850	27550	27600	27600	27550	1182
644	20231101	092000	2018223400	27600	27600	27600	27550	662
645	20231101	091900	1999956250	27600	27550	27650	27500	2750
646	20231101	091800	1924084500	27550	27550	27550	27500	2171
647	20231101	091700	1864328150	27500	27500	27600	27500	3235
648	20231101	091600	1775107700	27500	27550	27600	27500	2487
649	20231101	091500	1706591750	27600	27650	27650	27600	2241
650	20231101	091400	1644714800	27650	27600	27700	27600	1232
651	20231101	091300	1610653000	27650	27650	27650	27600	827
652	20231101	091200	1587812900	27650	27650	27700	27600	1647
653	20231101	091100	1542315750	27650	27550	27700	27550	2346
654	20231101	091000	1477609600	27550	27650	27700	27550	3518
655	20231101	090900	1380411250	27650	27750	27850	27650	7645
656	20231101	090800	1168368800	27800	27800	27800	27700	3712
657	20231101	090700	1065314050	27800	27750	27800	27700	1438
658	20231101	090600	1025403850	27750	27850	27900	27750	2286
659	20231101	090500	961828500	27850	27900	27900	27850	1809
660	20231101	090400	911393150	27900	28050	28050	27850	4896
661	20231101	090300	774602100	28050	28050	28050	27950	4081
662	20231101	090200	660307400	28050	28150	28150	28000	3270
663	20231101	090100	568604500	28100	28200	28300	28100	6119
664	20231101	090000	395862750	28200	28150	28350	28050	14033