KissMeData/272290/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205400	2629290600	26850	26850	26850	26850	2112
3	20231101	205300	2629290600	26850	26850	26850	26850	0
4	20231101	205200	2629290600	26850	26850	26850	26850	0
5	20231101	205100	2629290600	26850	26850	26850	26850	0
6	20231101	205000	2629290600	26850	26850	26850	26850	0
7	20231101	204900	2629290600	26850	26850	26850	26850	0
8	20231101	204800	2629290600	26850	26850	26850	26850	0
9	20231101	204700	2629290600	26850	26850	26850	26850	0
10	20231101	204600	2629290600	26850	26850	26850	26850	0
11	20231101	204500	2629290600	26850	26850	26850	26850	0
12	20231101	204400	2629290600	26850	26850	26850	26850	0
13	20231101	204300	2629290600	26850	26850	26850	26850	0
14	20231101	204200	2629290600	26850	26850	26850	26850	0
15	20231101	204100	2629290600	26850	26850	26850	26850	0
16	20231101	204000	2629290600	26850	26850	26850	26850	0
17	20231101	203900	2629290600	26850	26850	26850	26850	0
18	20231101	203800	2629290600	26850	26850	26850	26850	0
19	20231101	203700	2629290600	26850	26850	26850	26850	0
20	20231101	203600	2629290600	26850	26850	26850	26850	0
21	20231101	203500	2629290600	26850	26850	26850	26850	0
22	20231101	203400	2629290600	26850	26850	26850	26850	0
23	20231101	203300	2629290600	26850	26850	26850	26850	0
24	20231101	203200	2629290600	26850	26850	26850	26850	0
25	20231101	203100	2629290600	26850	26850	26850	26850	0
26	20231101	203000	2629290600	26850	26850	26850	26850	0
27	20231101	202900	2629290600	26850	26850	26850	26850	0
28	20231101	202800	2629290600	26850	26850	26850	26850	0
29	20231101	202700	2629290600	26850	26850	26850	26850	0
30	20231101	202600	2629290600	26850	26850	26850	26850	0
31	20231101	202500	2629290600	26850	26850	26850	26850	0
32	20231101	202400	2629290600	26850	26850	26850	26850	2112
33	20231101	202300	2629290600	26850	26850	26850	26850	0
34	20231101	202200	2629290600	26850	26850	26850	26850	0
35	20231101	202100	2629290600	26850	26850	26850	26850	0
36	20231101	202000	2629290600	26850	26850	26850	26850	0
37	20231101	201900	2629290600	26850	26850	26850	26850	0
38	20231101	201800	2629290600	26850	26850	26850	26850	0
39	20231101	201700	2629290600	26850	26850	26850	26850	0
40	20231101	201600	2629290600	26850	26850	26850	26850	0
41	20231101	201500	2629290600	26850	26850	26850	26850	0
42	20231101	201400	2629290600	26850	26850	26850	26850	0
43	20231101	201300	2629290600	26850	26850	26850	26850	0
44	20231101	201200	2629290600	26850	26850	26850	26850	0
45	20231101	201100	2629290600	26850	26850	26850	26850	0
46	20231101	201000	2629290600	26850	26850	26850	26850	0
47	20231101	200900	2629290600	26850	26850	26850	26850	0
48	20231101	200800	2629290600	26850	26850	26850	26850	0
49	20231101	200700	2629290600	26850	26850	26850	26850	0
50	20231101	200600	2629290600	26850	26850	26850	26850	0
51	20231101	200500	2629290600	26850	26850	26850	26850	0
52	20231101	200400	2629290600	26850	26850	26850	26850	0
53	20231101	200300	2629290600	26850	26850	26850	26850	0
54	20231101	200200	2629290600	26850	26850	26850	26850	0
55	20231101	200100	2629290600	26850	26850	26850	26850	0
56	20231101	200000	2629290600	26850	26850	26850	26850	0
57	20231101	195900	2629290600	26850	26850	26850	26850	0
58	20231101	195800	2629290600	26850	26850	26850	26850	0
59	20231101	195700	2629290600	26850	26850	26850	26850	0
60	20231101	195600	2629290600	26850	26850	26850	26850	0
61	20231101	195500	2629290600	26850	26850	26850	26850	0
62	20231101	195400	2629290600	26850	26850	26850	26850	2112
63	20231101	195300	2629290600	26850	26850	26850	26850	0
64	20231101	195200	2629290600	26850	26850	26850	26850	0
65	20231101	195100	2629290600	26850	26850	26850	26850	0
66	20231101	195000	2629290600	26850	26850	26850	26850	0
67	20231101	194900	2629290600	26850	26850	26850	26850	0
68	20231101	194800	2629290600	26850	26850	26850	26850	0
69	20231101	194700	2629290600	26850	26850	26850	26850	0
70	20231101	194600	2629290600	26850	26850	26850	26850	0
71	20231101	194500	2629290600	26850	26850	26850	26850	0
72	20231101	194400	2629290600	26850	26850	26850	26850	0
73	20231101	194300	2629290600	26850	26850	26850	26850	0
74	20231101	194200	2629290600	26850	26850	26850	26850	0
75	20231101	194100	2629290600	26850	26850	26850	26850	0
76	20231101	194000	2629290600	26850	26850	26850	26850	0
77	20231101	193900	2629290600	26850	26850	26850	26850	0
78	20231101	193800	2629290600	26850	26850	26850	26850	0
79	20231101	193700	2629290600	26850	26850	26850	26850	0
80	20231101	193600	2629290600	26850	26850	26850	26850	0
81	20231101	193500	2629290600	26850	26850	26850	26850	0
82	20231101	193400	2629290600	26850	26850	26850	26850	0
83	20231101	193300	2629290600	26850	26850	26850	26850	0
84	20231101	193200	2629290600	26850	26850	26850	26850	0
85	20231101	193100	2629290600	26850	26850	26850	26850	0
86	20231101	193000	2629290600	26850	26850	26850	26850	0
87	20231101	192900	2629290600	26850	26850	26850	26850	0
88	20231101	192800	2629290600	26850	26850	26850	26850	0
89	20231101	192700	2629290600	26850	26850	26850	26850	0
90	20231101	192600	2629290600	26850	26850	26850	26850	0
91	20231101	192500	2629290600	26850	26850	26850	26850	0
92	20231101	192400	2629290600	26850	26850	26850	26850	2112
93	20231101	192300	2629290600	26850	26850	26850	26850	0
94	20231101	192200	2629290600	26850	26850	26850	26850	0
95	20231101	192100	2629290600	26850	26850	26850	26850	0
96	20231101	192000	2629290600	26850	26850	26850	26850	0
97	20231101	191900	2629290600	26850	26850	26850	26850	0
98	20231101	191800	2629290600	26850	26850	26850	26850	0
99	20231101	191700	2629290600	26850	26850	26850	26850	0
100	20231101	191600	2629290600	26850	26850	26850	26850	0
101	20231101	191500	2629290600	26850	26850	26850	26850	0
102	20231101	191400	2629290600	26850	26850	26850	26850	0
103	20231101	191300	2629290600	26850	26850	26850	26850	0
104	20231101	191200	2629290600	26850	26850	26850	26850	0
105	20231101	191100	2629290600	26850	26850	26850	26850	0
106	20231101	191000	2629290600	26850	26850	26850	26850	0
107	20231101	190900	2629290600	26850	26850	26850	26850	0
108	20231101	190800	2629290600	26850	26850	26850	26850	0
109	20231101	190700	2629290600	26850	26850	26850	26850	0
110	20231101	190600	2629290600	26850	26850	26850	26850	0
111	20231101	190500	2629290600	26850	26850	26850	26850	0
112	20231101	190400	2629290600	26850	26850	26850	26850	0
113	20231101	190300	2629290600	26850	26850	26850	26850	0
114	20231101	190200	2629290600	26850	26850	26850	26850	0
115	20231101	190100	2629290600	26850	26850	26850	26850	0
116	20231101	190000	2629290600	26850	26850	26850	26850	0
117	20231101	185900	2629290600	26850	26850	26850	26850	0
118	20231101	185800	2629290600	26850	26850	26850	26850	0
119	20231101	185700	2629290600	26850	26850	26850	26850	0
120	20231101	185600	2629290600	26850	26850	26850	26850	0
121	20231101	185500	2629290600	26850	26850	26850	26850	0
122	20231101	185400	2629290600	26850	26850	26850	26850	2112
123	20231101	185300	2629290600	26850	26850	26850	26850	0
124	20231101	185200	2629290600	26850	26850	26850	26850	0
125	20231101	185100	2629290600	26850	26850	26850	26850	0
126	20231101	185000	2629290600	26850	26850	26850	26850	0
127	20231101	184900	2629290600	26850	26850	26850	26850	0
128	20231101	184800	2629290600	26850	26850	26850	26850	0
129	20231101	184700	2629290600	26850	26850	26850	26850	0
130	20231101	184600	2629290600	26850	26850	26850	26850	0
131	20231101	184500	2629290600	26850	26850	26850	26850	0
132	20231101	184400	2629290600	26850	26850	26850	26850	0
133	20231101	184300	2629290600	26850	26850	26850	26850	0
134	20231101	184200	2629290600	26850	26850	26850	26850	0
135	20231101	184100	2629290600	26850	26850	26850	26850	0
136	20231101	184000	2629290600	26850	26850	26850	26850	0
137	20231101	183900	2629290600	26850	26850	26850	26850	0
138	20231101	183800	2629290600	26850	26850	26850	26850	0
139	20231101	183700	2629290600	26850	26850	26850	26850	0
140	20231101	183600	2629290600	26850	26850	26850	26850	0
141	20231101	183500	2629290600	26850	26850	26850	26850	0
142	20231101	183400	2629290600	26850	26850	26850	26850	0
143	20231101	183300	2629290600	26850	26850	26850	26850	0
144	20231101	183200	2629290600	26850	26850	26850	26850	0
145	20231101	183100	2629290600	26850	26850	26850	26850	0
146	20231101	183000	2629290600	26850	26850	26850	26850	0
147	20231101	182900	2629290600	26850	26850	26850	26850	0
148	20231101	182800	2629290600	26850	26850	26850	26850	0
149	20231101	182700	2629290600	26850	26850	26850	26850	0
150	20231101	182600	2629290600	26850	26850	26850	26850	0
151	20231101	182500	2629290600	26850	26850	26850	26850	0
152	20231101	182400	2629290600	26850	26850	26850	26850	2112
153	20231101	182300	2629290600	26850	26850	26850	26850	0
154	20231101	182200	2629290600	26850	26850	26850	26850	0
155	20231101	182100	2629290600	26850	26850	26850	26850	0
156	20231101	182000	2629290600	26850	26850	26850	26850	0
157	20231101	181900	2629290600	26850	26850	26850	26850	0
158	20231101	181800	2629290600	26850	26850	26850	26850	0
159	20231101	181700	2629290600	26850	26850	26850	26850	0
160	20231101	181600	2629290600	26850	26850	26850	26850	0
161	20231101	181500	2629290600	26850	26850	26850	26850	0
162	20231101	181400	2629290600	26850	26850	26850	26850	0
163	20231101	181300	2629290600	26850	26850	26850	26850	0
164	20231101	181200	2629290600	26850	26850	26850	26850	0
165	20231101	181100	2629290600	26850	26850	26850	26850	0
166	20231101	181000	2629290600	26850	26850	26850	26850	0
167	20231101	180900	2629290600	26850	26850	26850	26850	0
168	20231101	180800	2629290600	26850	26850	26850	26850	0
169	20231101	180700	2629290600	26850	26850	26850	26850	0
170	20231101	180600	2629290600	26850	26850	26850	26850	0
171	20231101	180500	2629290600	26850	26850	26850	26850	0
172	20231101	180400	2629290600	26850	26850	26850	26850	0
173	20231101	180300	2629290600	26850	26850	26850	26850	0
174	20231101	180200	2629290600	26850	26850	26850	26850	0
175	20231101	180100	2629290600	26850	26850	26850	26850	0
176	20231101	180000	2629290600	26850	26850	26850	26850	0
177	20231101	175900	2629290600	26850	26850	26850	26850	0
178	20231101	175800	2629290600	26850	26850	26850	26850	0
179	20231101	175700	2629290600	26850	26850	26850	26850	0
180	20231101	175600	2629290600	26850	26850	26850	26850	0
181	20231101	175500	2629290600	26850	26850	26850	26850	0
182	20231101	175400	2629290600	26850	26850	26850	26850	2112
183	20231101	175300	2629290600	26850	26850	26850	26850	0
184	20231101	175200	2629290600	26850	26850	26850	26850	0
185	20231101	175100	2629290600	26850	26850	26850	26850	0
186	20231101	175000	2629290600	26850	26850	26850	26850	0
187	20231101	174900	2629290600	26850	26850	26850	26850	0
188	20231101	174800	2629290600	26850	26850	26850	26850	0
189	20231101	174700	2629290600	26850	26850	26850	26850	0
190	20231101	174600	2629290600	26850	26850	26850	26850	0
191	20231101	174500	2629290600	26850	26850	26850	26850	0
192	20231101	174400	2629290600	26850	26850	26850	26850	0
193	20231101	174300	2629290600	26850	26850	26850	26850	0
194	20231101	174200	2629290600	26850	26850	26850	26850	0
195	20231101	174100	2629290600	26850	26850	26850	26850	0
196	20231101	174000	2629290600	26850	26850	26850	26850	0
197	20231101	173900	2629290600	26850	26850	26850	26850	0
198	20231101	173800	2629290600	26850	26850	26850	26850	0
199	20231101	173700	2629290600	26850	26850	26850	26850	0
200	20231101	173600	2629290600	26850	26850	26850	26850	0
201	20231101	173500	2629290600	26850	26850	26850	26850	0
202	20231101	173400	2629290600	26850	26850	26850	26850	0
203	20231101	173300	2629290600	26850	26850	26850	26850	0
204	20231101	173200	2629290600	26850	26850	26850	26850	0
205	20231101	173100	2629290600	26850	26850	26850	26850	0
206	20231101	173000	2629290600	26850	26850	26850	26850	0
207	20231101	172900	2629290600	26850	26850	26850	26850	0
208	20231101	172800	2629290600	26850	26850	26850	26850	0
209	20231101	172700	2629290600	26850	26850	26850	26850	0
210	20231101	172600	2629290600	26850	26850	26850	26850	0
211	20231101	172500	2629290600	26850	26850	26850	26850	0
212	20231101	172400	2629290600	26850	26850	26850	26850	2112
213	20231101	172300	2629290600	26850	26850	26850	26850	0
214	20231101	172200	2629290600	26850	26850	26850	26850	0
215	20231101	172100	2629290600	26850	26850	26850	26850	0
216	20231101	172000	2629290600	26850	26850	26850	26850	0
217	20231101	171900	2629290600	26850	26850	26850	26850	0
218	20231101	171800	2629290600	26850	26850	26850	26850	0
219	20231101	171700	2629290600	26850	26850	26850	26850	0
220	20231101	171600	2629290600	26850	26850	26850	26850	0
221	20231101	171500	2629290600	26850	26850	26850	26850	0
222	20231101	171400	2629290600	26850	26850	26850	26850	0
223	20231101	171300	2629290600	26850	26850	26850	26850	0
224	20231101	171200	2629290600	26850	26850	26850	26850	0
225	20231101	171100	2629290600	26850	26850	26850	26850	0
226	20231101	171000	2629290600	26850	26850	26850	26850	0
227	20231101	170900	2629290600	26850	26850	26850	26850	0
228	20231101	170800	2629290600	26850	26850	26850	26850	0
229	20231101	170700	2629290600	26850	26850	26850	26850	0
230	20231101	170600	2629290600	26850	26850	26850	26850	0
231	20231101	170500	2629290600	26850	26850	26850	26850	0
232	20231101	170400	2629290600	26850	26850	26850	26850	0
233	20231101	170300	2629290600	26850	26850	26850	26850	0
234	20231101	170200	2629290600	26850	26850	26850	26850	0
235	20231101	170100	2629290600	26850	26850	26850	26850	0
236	20231101	170000	2629290600	26850	26850	26850	26850	0
237	20231101	165900	2629290600	26850	26850	26850	26850	0
238	20231101	165800	2629290600	26850	26850	26850	26850	0
239	20231101	165700	2629290600	26850	26850	26850	26850	0
240	20231101	165600	2629290600	26850	26850	26850	26850	0
241	20231101	165500	2629290600	26850	26850	26850	26850	0
242	20231101	165400	2629290600	26850	26850	26850	26850	2112
243	20231101	165300	2629290600	26850	26850	26850	26850	0
244	20231101	165200	2629290600	26850	26850	26850	26850	0
245	20231101	165100	2629290600	26850	26850	26850	26850	0
246	20231101	165000	2629290600	26850	26850	26850	26850	0
247	20231101	164900	2629290600	26850	26850	26850	26850	0
248	20231101	164800	2629290600	26850	26850	26850	26850	0
249	20231101	164700	2629290600	26850	26850	26850	26850	0
250	20231101	164600	2629290600	26850	26850	26850	26850	0
251	20231101	164500	2629290600	26850	26850	26850	26850	0
252	20231101	164400	2629290600	26850	26850	26850	26850	0
253	20231101	164300	2629290600	26850	26850	26850	26850	0
254	20231101	164200	2629290600	26850	26850	26850	26850	0
255	20231101	164100	2629290600	26850	26850	26850	26850	0
256	20231101	164000	2629290600	26850	26850	26850	26850	0
257	20231101	163900	2629290600	26850	26850	26850	26850	0
258	20231101	163800	2629290600	26850	26850	26850	26850	0
259	20231101	163700	2629290600	26850	26850	26850	26850	0
260	20231101	163600	2629290600	26850	26850	26850	26850	0
261	20231101	163500	2629290600	26850	26850	26850	26850	0
262	20231101	163400	2629290600	26850	26850	26850	26850	0
263	20231101	163300	2629290600	26850	26850	26850	26850	0
264	20231101	163200	2629290600	26850	26850	26850	26850	0
265	20231101	163100	2629290600	26850	26850	26850	26850	0
266	20231101	163000	2629290600	26850	26850	26850	26850	0
267	20231101	162900	2629290600	26850	26850	26850	26850	0
268	20231101	162800	2629290600	26850	26850	26850	26850	0
269	20231101	162700	2629290600	26850	26850	26850	26850	0
270	20231101	162600	2629290600	26850	26850	26850	26850	0
271	20231101	162500	2629290600	26850	26850	26850	26850	0
272	20231101	162400	2629290600	26850	26850	26850	26850	2112
273	20231101	162300	2629290600	26850	26850	26850	26850	0
274	20231101	162200	2629290600	26850	26850	26850	26850	0
275	20231101	162100	2629290600	26850	26850	26850	26850	0
276	20231101	162000	2629290600	26850	26850	26850	26850	0
277	20231101	161900	2629290600	26850	26850	26850	26850	0
278	20231101	161800	2629290600	26850	26850	26850	26850	0
279	20231101	161700	2629290600	26850	26850	26850	26850	0
280	20231101	161600	2629290600	26850	26850	26850	26850	0
281	20231101	161500	2629290600	26850	26850	26850	26850	0
282	20231101	161400	2629290600	26850	26850	26850	26850	0
283	20231101	161300	2629290600	26850	26850	26850	26850	0
284	20231101	161200	2629290600	26850	26850	26850	26850	0
285	20231101	161100	2629290600	26850	26850	26850	26850	0
286	20231101	161000	2629290600	26850	26850	26850	26850	0
287	20231101	160900	2629290600	26850	26850	26850	26850	0
288	20231101	160800	2629290600	26850	26850	26850	26850	0
289	20231101	160700	2629290600	26850	26850	26850	26850	0
290	20231101	160600	2629290600	26850	26850	26850	26850	0
291	20231101	160500	2629290600	26850	26850	26850	26850	0
292	20231101	160400	2629290600	26850	26850	26850	26850	0
293	20231101	160300	2629290600	26850	26850	26850	26850	0
294	20231101	160200	2629290600	26850	26850	26850	26850	0
295	20231101	160100	2629290600	26850	26850	26850	26850	0
296	20231101	160000	2629290600	26850	26850	26850	26850	0
297	20231101	155900	2629290600	26850	26850	26850	26850	0
298	20231101	155800	2629290600	26850	26850	26850	26850	0
299	20231101	155700	2629290600	26850	26850	26850	26850	0
300	20231101	155600	2629290600	26850	26850	26850	26850	0
301	20231101	155500	2629290600	26850	26850	26850	26850	0
302	20231101	155400	2629290600	26850	26850	26850	26850	2112
303	20231101	155300	2629290600	26850	26850	26850	26850	0
304	20231101	155200	2629290600	26850	26850	26850	26850	0
305	20231101	155100	2629290600	26850	26850	26850	26850	0
306	20231101	155000	2629290600	26850	26850	26850	26850	0
307	20231101	154900	2629290600	26850	26850	26850	26850	0
308	20231101	154800	2629290600	26850	26850	26850	26850	0
309	20231101	154700	2629290600	26850	26850	26850	26850	0
310	20231101	154600	2629290600	26850	26850	26850	26850	0
311	20231101	154500	2629290600	26850	26850	26850	26850	0
312	20231101	154400	2629290600	26850	26850	26850	26850	0
313	20231101	154300	2629290600	26850	26850	26850	26850	0
314	20231101	154200	2629290600	26850	26850	26850	26850	0
315	20231101	154100	2629290600	26850	26850	26850	26850	0
316	20231101	154000	2629290600	26850	26850	26850	26850	0
317	20231101	153900	2629290600	26850	26850	26850	26850	0
318	20231101	153800	2629290600	26850	26850	26850	26850	0
319	20231101	153700	2629290600	26850	26850	26850	26850	0
320	20231101	153600	2629290600	26850	26850	26850	26850	0
321	20231101	153500	2629290600	26850	26850	26850	26850	0
322	20231101	153400	2629290600	26850	26850	26850	26850	0
323	20231101	153300	2629290600	26850	26850	26850	26850	0
324	20231101	153200	2629290600	26850	26850	26850	26850	0
325	20231101	153100	2629290600	26850	26850	26850	26850	0
326	20231101	153000	2629290600	26850	26850	26850	26850	2112
327	20231101	152900	2572583400	26800	26800	26800	26800	0
328	20231101	152800	2572583400	26800	26800	26800	26800	0
329	20231101	152700	2572583400	26800	26800	26800	26800	0
330	20231101	152600	2572583400	26800	26800	26800	26800	0
331	20231101	152500	2572583400	26800	26800	26800	26800	0
332	20231101	152400	2572583400	26800	26800	26800	26800	0
333	20231101	152300	2572583400	26800	26800	26800	26800	0
334	20231101	152200	2572583400	26800	26800	26800	26800	0
335	20231101	152100	2572583400	26800	26800	26800	26800	0
336	20231101	152000	2572583400	26800	26800	26800	26800	0
337	20231101	151900	2572583400	26800	26750	26800	26700	671
338	20231101	151800	2554615300	26750	26650	26750	26650	362
339	20231101	151700	2544947800	26650	26700	26700	26650	15
340	20231101	151600	2544548000	26700	26650	26700	26650	121
341	20231101	151500	2541321350	26700	26650	26700	26650	442
342	20231101	151400	2529542000	26650	26700	26700	26650	119
343	20231101	151300	2526365100	26700	26700	26700	26650	302
344	20231101	151200	2518302150	26750	26750	26750	26750	70
345	20231101	151100	2516429650	26700	26750	26750	26700	193
346	20231101	151000	2511269550	26750	26750	26800	26700	421
347	20231101	150900	2500005400	26750	26750	26750	26750	22
348	20231101	150800	2499416900	26750	26700	26750	26700	476
349	20231101	150700	2486686550	26750	26700	26750	26650	529
350	20231101	150600	2472562750	26700	26700	26700	26700	161
351	20231101	150500	2468264050	26650	26700	26700	26650	72
352	20231101	150400	2466342300	26700	26700	26700	26700	62
353	20231101	150300	2464686900	26700	26650	26700	26650	276
354	20231101	150200	2457329550	26700	26650	26700	26600	953
355	20231101	150100	2431931700	26650	26650	26650	26650	28
356	20231101	150000	2431185500	26650	26600	26650	26600	189
357	20231101	145900	2426156500	26600	26600	26650	26600	274
358	20231101	145800	2418861300	26600	26550	26700	26550	1194
359	20231101	145700	2387047500	26550	26600	26650	26550	230
360	20231101	145600	2380929050	26600	26600	26600	26450	1415
361	20231101	145500	2343349250	26500	26500	26500	26500	101
362	20231101	145400	2340672750	26500	26600	26600	26500	603
363	20231101	145300	2324657350	26600	26550	26600	26450	278
364	20231101	145200	2317264750	26600	26550	26600	26450	1213
365	20231101	145100	2285075400	26500	26600	26600	26500	1502
366	20231101	145000	2245212950	26650	26600	26650	26600	143
367	20231101	144900	2241402050	26650	26700	26700	26650	1159
368	20231101	144800	2210500100	26700	26600	26700	26450	4107
369	20231101	144700	2101227350	26600	26600	26600	26600	12
370	20231101	144600	2100908150	26600	26600	26600	26600	1
371	20231101	144500	2100881550	26550	26600	26600	26550	719
372	20231101	144400	2081761600	26600	26600	26600	26600	242
373	20231101	144300	2075324400	26650	26600	26650	26600	326
374	20231101	144200	2066652700	26550	26550	26600	26550	367
375	20231101	144100	2056898100	26550	26600	26650	26500	1532
376	20231101	144000	2016201900	26600	26600	26650	26450	2035
377	20231101	143900	1962216000	26600	26650	26650	26600	27
378	20231101	143800	1961497000	26650	26600	26650	26600	1142
379	20231101	143700	1931084250	26600	26650	26650	26600	193
380	20231101	143600	1925948850	26650	26650	26650	26650	68
381	20231101	143500	1924136650	26600	26650	26650	26600	124
382	20231101	143400	1920838200	26650	26650	26650	26650	528
383	20231101	143300	1906767000	26650	26650	26650	26650	102
384	20231101	143200	1904048700	26650	26650	26650	26600	509
385	20231101	143100	1890486400	26650	26650	26650	26650	163
386	20231101	143000	1886142450	26650	26650	26650	26650	250
387	20231101	142900	1879479950	26650	26650	26700	26650	225
388	20231101	142800	1873483200	26650	26650	26650	26650	126
389	20231101	142700	1870125300	26650	26650	26650	26650	0
390	20231101	142600	1870125300	26650	26650	26700	26650	90
391	20231101	142500	1867726000	26700	26650	26700	26650	843
392	20231101	142400	1845259300	26700	26700	26750	26700	308
393	20231101	142300	1837035650	26700	26700	26700	26700	84
394	20231101	142200	1834792850	26700	26700	26700	26700	0
395	20231101	142100	1834792850	26700	26700	26700	26700	132
396	20231101	142000	1831268450	26700	26750	26750	26700	1042
397	20231101	141900	1803400500	26700	26700	26750	26650	1879
398	20231101	141800	1753250150	26700	26700	26750	26700	403
399	20231101	141700	1742488750	26750	26750	26800	26750	443
400	20231101	141600	1730634750	26750	26750	26750	26700	211
401	20231101	141500	1724990750	26750	26750	26750	26750	145
402	20231101	141400	1721112000	26750	26750	26750	26700	83
403	20231101	141300	1718891900	26800	26700	26800	26700	568
404	20231101	141200	1703697350	26750	26700	26750	26700	76
405	20231101	141100	1701665950	26750	26700	26750	26700	80
406	20231101	141000	1699526350	26700	26700	26700	26700	120
407	20231101	140900	1696322350	26700	26700	26700	26700	32
408	20231101	140800	1695467950	26700	26700	26700	26700	24
409	20231101	140700	1694827150	26750	26750	26750	26750	15
410	20231101	140600	1694425900	26700	26750	26750	26700	916
411	20231101	140500	1669929000	26800	26800	26800	26800	101
412	20231101	140400	1667222200	26800	26800	26800	26800	68
413	20231101	140300	1665399800	26800	26800	26800	26800	152
414	20231101	140200	1661326200	26800	26800	26800	26800	2
415	20231101	140100	1661272600	26800	26850	26850	26800	29
416	20231101	140000	1660495350	26800	26800	26800	26800	63
417	20231101	135900	1658806950	26800	26800	26850	26800	215
418	20231101	135800	1653044700	26800	26800	26800	26800	14
419	20231101	135700	1652669500	26800	26800	26800	26800	32
420	20231101	135600	1651811900	26800	26800	26800	26800	109
421	20231101	135500	1648890700	26800	26800	26800	26800	622
422	20231101	135400	1632221100	26800	26800	26800	26800	42
423	20231101	135300	1631095500	26800	26800	26800	26800	21
424	20231101	135200	1630532700	26850	26850	26850	26800	526
425	20231101	135100	1616421650	26900	26850	26900	26850	64
426	20231101	135000	1614701650	26850	26850	26850	26850	228
427	20231101	134900	1608579850	26850	26850	26900	26850	210
428	20231101	134800	1602936350	26900	26850	26900	26850	149
429	20231101	134700	1598929850	26850	26850	26850	26850	11
430	20231101	134600	1598634500	26850	26850	26850	26850	3
431	20231101	134500	1598553950	26850	26850	26850	26850	143
432	20231101	134400	1594714400	26850	26900	26900	26850	39
433	20231101	134300	1593665850	26850	26850	26850	26850	4
434	20231101	134200	1593558450	26850	26850	26850	26850	140
435	20231101	134100	1589799450	26850	26900	26900	26850	12
436	20231101	134000	1589477200	26850	26900	26900	26850	43
437	20231101	133900	1588320550	26900	26850	26900	26850	33
438	20231101	133800	1587434450	26900	26900	26900	26900	8
439	20231101	133700	1587219250	26900	26900	26900	26900	56
440	20231101	133600	1585712850	26900	26800	26900	26800	312
441	20231101	133500	1577324450	26900	26850	26900	26850	238
442	20231101	133400	1570927550	26850	26850	26900	26850	760
443	20231101	133300	1550484550	26850	26800	26850	26800	382
444	20231101	133200	1540231950	26850	26850	26850	26800	42
445	20231101	133100	1539104450	26850	26850	26850	26800	134
446	20231101	133000	1535507250	26900	26900	26900	26850	164
447	20231101	132900	1531097550	26900	26900	26900	26900	30
448	20231101	132800	1530290550	26850	26850	26900	26850	7
449	20231101	132700	1530102550	26850	26850	26900	26850	211
450	20231101	132600	1524436250	26900	26900	26900	26900	27
451	20231101	132500	1523709950	26850	26850	26900	26850	9
452	20231101	132400	1523468250	26850	26800	26900	26800	884
453	20231101	132300	1499736700	26850	26850	26850	26850	274
454	20231101	132200	1492379800	26850	26850	26850	26800	182
455	20231101	132100	1487493750	26850	26850	26850	26800	59
456	20231101	132000	1485911200	26800	26800	26800	26800	108
457	20231101	131900	1483016800	26800	26800	26850	26800	14
458	20231101	131800	1482641550	26800	26800	26800	26800	35
459	20231101	131700	1481703550	26800	26850	26850	26800	111
460	20231101	131600	1478728700	26800	26850	26850	26800	24
461	20231101	131500	1478084450	26800	26850	26900	26800	5193
462	20231101	131400	1338659850	26900	26900	26900	26900	10
463	20231101	131300	1338390850	26850	26900	26900	26850	452
464	20231101	131200	1326238050	26950	26950	26950	26900	113
465	20231101	131100	1323194250	26950	26950	26950	26950	25
466	20231101	131000	1322520500	26950	26950	26950	26950	128
467	20231101	130900	1319070900	26950	26900	27000	26900	160
468	20231101	130800	1314757000	26900	26900	26900	26900	4
469	20231101	130700	1314649400	26950	26950	26950	26900	30
470	20231101	130600	1313841000	26950	26900	26950	26900	226
471	20231101	130500	1307759950	26950	26900	26950	26900	6
472	20231101	130400	1307598400	26950	26950	26950	26950	0
473	20231101	130300	1307598400	26950	26900	26950	26850	220
474	20231101	130200	1301678300	26900	26900	26900	26900	11
475	20231101	130100	1301382400	26950	26900	26950	26900	7
476	20231101	130000	1301193950	26900	26950	26950	26900	79
477	20231101	125900	1299066450	26900	27000	27050	26900	121
478	20231101	125800	1295810350	27050	27050	27050	27050	0
479	20231101	125700	1295810350	27050	26950	27050	26850	133
480	20231101	125600	1292221400	26950	26900	26950	26900	63
481	20231101	125500	1290526650	26900	26900	26900	26900	52
482	20231101	125400	1289127850	26900	26900	26900	26900	31
483	20231101	125300	1288293950	26900	26900	26900	26900	27
484	20231101	125200	1287567650	26900	26900	26900	26900	110
485	20231101	125100	1284608650	26900	26950	27050	26900	398
486	20231101	125000	1273867600	27000	27000	27000	27000	0
487	20231101	124900	1273867600	27000	26900	27000	26850	651
488	20231101	124800	1256301950	26900	26950	26950	26900	143
489	20231101	124700	1252453950	26900	26900	26900	26900	107
490	20231101	124600	1249575650	26900	26900	26900	26900	134
491	20231101	124500	1245971050	26950	26950	26950	26900	155
492	20231101	124400	1241801100	26900	26900	26900	26900	107
493	20231101	124300	1238922800	26900	26850	26900	26850	63
494	20231101	124200	1237228300	26900	26900	26900	26850	84
495	20231101	124100	1234970250	26900	26900	26900	26900	162
496	20231101	124000	1230612450	26950	26950	26950	26900	160
497	20231101	123900	1226305550	26950	26950	26950	26950	239
498	20231101	123800	1219864500	27000	27000	27000	27000	32
499	20231101	123700	1219000500	27000	27000	27000	27000	61
500	20231101	123600	1217353500	27000	27000	27000	27000	35
501	20231101	123500	1216408500	27000	27000	27050	27000	66
502	20231101	123400	1214625450	27000	27000	27000	27000	67
503	20231101	123300	1212816450	27000	27000	27000	27000	188
504	20231101	123200	1207740450	27000	27050	27050	27000	16
505	20231101	123100	1207308200	27050	27000	27050	27000	138
506	20231101	123000	1203582150	27050	27050	27050	27000	95
507	20231101	122900	1201014100	27050	27050	27050	27050	0
508	20231101	122800	1201014100	27050	27050	27050	27050	2
509	20231101	122700	1200960000	27000	27000	27050	27000	197
510	20231101	122600	1195640950	27050	27050	27050	27050	0
511	20231101	122500	1195640950	27050	27050	27050	27050	1
512	20231101	122400	1195613900	27000	27000	27000	27000	175
513	20231101	122300	1190888900	27000	27000	27000	27000	11
514	20231101	122200	1190591900	27000	27000	27000	27000	2
515	20231101	122100	1190537900	27000	27000	27000	27000	33
516	20231101	122000	1189646900	27050	27050	27050	27000	186
517	20231101	121900	1184621250	27000	27000	27050	27000	35
518	20231101	121800	1183675200	27000	27000	27000	26950	178
519	20231101	121700	1178870750	26950	26950	26950	26950	20
520	20231101	121600	1178331750	27000	27000	27050	27000	184
521	20231101	121500	1173360850	27000	26950	27000	26950	41
522	20231101	121400	1172255600	27000	27000	27000	27000	151
523	20231101	121300	1168178600	26950	27000	27000	26950	194
524	20231101	121200	1162946100	26950	27000	27000	26950	122
525	20231101	121100	1159653800	27000	26950	27000	26950	24
526	20231101	121000	1159005850	26950	26950	26950	26950	18
527	20231101	120900	1158520750	26950	26950	26950	26950	454
528	20231101	120800	1146285450	26950	26950	26950	26950	0
529	20231101	120700	1146285450	26950	26950	26950	26950	125
530	20231101	120600	1142916700	26900	26950	26950	26900	147
531	20231101	120500	1138962300	26950	26950	26950	26950	8
532	20231101	120400	1138746700	26900	26900	26900	26900	63
533	20231101	120300	1137052000	26950	26900	26950	26900	35
534	20231101	120200	1136110450	26950	27000	27000	26950	233
535	20231101	120100	1129827300	27000	26950	27000	26950	63
536	20231101	120000	1128126850	26950	26950	26950	26950	33
537	20231101	115900	1127237500	26950	26950	27000	26950	192
538	20231101	115800	1122062950	26900	26900	26900	26900	0
539	20231101	115700	1122062950	26900	26900	26900	26900	46
540	20231101	115600	1120825550	26900	26900	26900	26900	0
541	20231101	115500	1120825550	26900	26900	26950	26900	126
542	20231101	115400	1117435250	26900	26950	26950	26900	36
543	20231101	115300	1116466800	26900	26900	26900	26900	0
544	20231101	115200	1116466800	26900	26900	26900	26900	121
545	20231101	115100	1113211900	26950	26900	26950	26900	60
546	20231101	115000	1111596600	26950	26950	26950	26950	0
547	20231101	114900	1111596600	26950	26950	26950	26950	57
548	20231101	114800	1110060450	26900	26950	26950	26900	138
549	20231101	114700	1106346750	27000	27000	27000	27000	22
550	20231101	114600	1105752750	27000	26950	27000	26950	29
551	20231101	114500	1104970350	26950	26900	26950	26900	159
552	20231101	114400	1100692650	26950	26950	26950	26950	1
553	20231101	114300	1100665700	26950	26950	26950	26950	160
554	20231101	114200	1096353700	26950	27000	27000	26950	65
555	20231101	114100	1094600450	27000	27000	27000	27000	85
556	20231101	114000	1092305450	27000	26950	27000	26950	24
557	20231101	113900	1091658600	26950	26950	26950	26950	32
558	20231101	113800	1090796200	27050	27000	27050	27000	41
559	20231101	113700	1089687800	27000	27000	27000	27000	111
560	20231101	113600	1086690800	27050	26950	27050	26950	90
561	20231101	113500	1084262150	27050	27050	27050	27050	240
562	20231101	113400	1077770150	27050	26950	27050	26900	437
563	20231101	113300	1065984300	26950	26950	26950	26900	59
564	20231101	113200	1064395850	26950	26950	26950	26950	1
565	20231101	113100	1064368900	26950	26950	26950	26950	25
566	20231101	113000	1063695150	26950	26900	26950	26900	366
567	20231101	112900	1053833150	26900	26900	26900	26900	44
568	20231101	112800	1052649550	26900	26900	26900	26900	15
569	20231101	112700	1052246050	26900	26900	26950	26850	316
570	20231101	112600	1043749000	26900	26850	26900	26850	291
571	20231101	112500	1035933500	26800	26800	26800	26800	17
572	20231101	112400	1035477900	26800	26750	26850	26750	200
573	20231101	112300	1030122300	26800	26800	26800	26800	97
574	20231101	112200	1027522700	26800	26800	26850	26800	42
575	20231101	112100	1026397050	26850	26800	26850	26800	44
576	20231101	112000	1025217350	26850	26800	26850	26800	266
577	20231101	111900	1018088300	26800	26850	26850	26800	94
578	20231101	111800	1015569050	26800	26800	26850	26800	49
579	20231101	111700	1014255650	26800	26800	26800	26800	0
580	20231101	111600	1014255650	26800	26850	26850	26800	118
581	20231101	111500	1011092900	26800	26800	26800	26800	32
582	20231101	111400	1010235300	26800	26800	26850	26800	179
583	20231101	111300	1005435650	26800	26750	26800	26750	123
584	20231101	111200	1002144900	26750	26750	26800	26700	1172
585	20231101	111100	970792450	26750	26750	26800	26750	8
586	20231101	111000	970578400	26750	26800	26800	26750	893
587	20231101	110900	946680600	26800	26800	26850	26800	156
588	20231101	110800	942499100	26850	26850	26850	26850	29
589	20231101	110700	941720450	26850	26800	26850	26800	7
590	20231101	110600	941532550	26850	26750	26850	26750	153
591	20231101	110500	937437100	26850	26800	26850	26800	81
592	20231101	110400	935265250	26800	26800	26800	26800	50
593	20231101	110300	933925250	26800	26750	26800	26750	67
594	20231101	110200	932132500	26750	26750	26750	26750	110
595	20231101	110100	929190000	26850	26850	26850	26850	1
596	20231101	110000	929163150	26950	26800	26950	26750	154
597	20231101	105900	925030550	26750	26800	26800	26750	24
598	20231101	105800	924387500	26800	26800	26800	26800	67
599	20231101	105700	922591900	26800	26800	26800	26750	96
600	20231101	105600	920020700	26850	26850	26850	26750	403
601	20231101	105500	909220700	26800	26800	26900	26800	141
602	20231101	105400	905440300	26850	26850	26850	26850	90
603	20231101	105300	903023800	26950	26850	26950	26850	60
604	20231101	105200	901412700	26850	26900	27050	26850	288
605	20231101	105100	893656650	26800	26800	26800	26800	142
606	20231101	105000	889851050	26850	26850	26850	26850	41
607	20231101	104900	888750200	26850	26850	26850	26850	20
608	20231101	104800	888213200	26800	26850	26850	26800	219
609	20231101	104700	882333650	26900	26850	26900	26850	22
610	20231101	104600	881742000	26900	26900	26900	26900	131
611	20231101	104500	878218100	26950	27000	27000	26950	87
612	20231101	104400	875873400	26950	27000	27000	26950	155
613	20231101	104300	871693800	27100	27100	27100	27100	0
614	20231101	104200	871693800	27100	27050	27100	26950	69
615	20231101	104100	869830400	27000	26900	27050	26900	690
616	20231101	104000	851226900	26950	26900	26950	26900	6
617	20231101	103900	851065450	26850	26900	26900	26850	33
618	20231101	103800	850179350	26900	26900	26900	26900	129
619	20231101	103700	846709250	26850	26950	26950	26850	108
620	20231101	103600	843809350	26950	26900	26950	26900	53
621	20231101	103500	842383550	26900	26850	26900	26850	30
622	20231101	103400	841577050	26900	26850	26900	26850	129
623	20231101	103300	838112500	26850	26850	26850	26850	82
624	20231101	103200	835910800	26850	26850	26850	26850	2
625	20231101	103100	835857100	26900	26850	26900	26850	133
626	20231101	103000	832280850	26900	26900	26900	26850	182
627	20231101	102900	827391950	26900	26900	26900	26900	225
628	20231101	102800	821339450	26900	26900	26900	26900	0
629	20231101	102700	821339450	26900	26900	26950	26900	196
630	20231101	102600	816064900	26900	26950	26950	26900	183
631	20231101	102500	811133150	26950	27000	27000	26950	13
632	20231101	102400	810782700	27000	27000	27000	26950	52
633	20231101	102300	809380250	27000	27100	27100	26950	794
634	20231101	102200	787945400	27000	27050	27050	27000	15
635	20231101	102100	787540200	27050	27050	27050	27000	150
636	20231101	102000	783484300	27000	27050	27100	27000	198
637	20231101	101900	778128250	27050	27050	27100	27050	115
638	20231101	101800	775016050	27050	27000	27050	27000	43
639	20231101	101700	773855000	27000	27050	27050	27000	5
640	20231101	101600	773719900	27050	27050	27050	27050	126
641	20231101	101500	770311600	27050	27050	27050	27050	43
642	20231101	101400	769148450	27100	27000	27100	27000	18
643	20231101	101300	768661100	27050	27050	27050	27050	83
644	20231101	101200	766415950	27050	27100	27100	27050	97
645	20231101	101100	763792050	27050	27050	27100	27050	26
646	20231101	101000	763088200	27100	27100	27100	27100	0
647	20231101	100900	763088200	27100	27100	27100	27000	361
648	20231101	100800	753333550	27100	27150	27150	27100	108
649	20231101	100700	750406700	27100	27100	27100	27100	0
650	20231101	100600	750406700	27100	27150	27150	27100	151
651	20231101	100500	746311100	27100	27150	27200	27100	743
652	20231101	100400	726120700	27150	27100	27150	27100	187
653	20231101	100300	721051000	27050	27100	27100	27050	39
654	20231101	100200	719995700	27100	27050	27100	27000	209
655	20231101	100100	714346150	27050	27050	27050	27050	24
656	20231101	100000	713696950	27050	27050	27050	27000	109
657	20231101	095900	710750150	27000	27000	27000	27000	3
658	20231101	095800	710669150	27000	27050	27050	27000	37
659	20231101	095700	709668350	27100	27050	27200	26950	865
660	20231101	095600	686241950	27000	27050	27050	26800	3402
661	20231101	095500	594557150	27100	27050	27100	27050	587
662	20231101	095400	578676000	27050	27100	27100	27050	18
663	20231101	095300	578188750	27150	27050	27150	27050	117
664	20231101	095200	575017500	27050	27050	27100	27050	66
665	20231101	095100	573230500	27050	27100	27100	27050	295
666	20231101	095000	565240800	27150	27100	27150	27100	13
667	20231101	094900	564888450	27200	27150	27200	27150	128
668	20231101	094800	561412500	27150	27150	27150	27100	135
669	20231101	094700	557747350	27150	27200	27200	27150	12
670	20231101	094600	557421050	27150	27200	27200	27150	87
671	20231101	094500	555058650	27150	27100	27150	27100	75
672	20231101	094400	553024550	27100	27150	27200	27100	193
673	20231101	094300	547785050	27150	27200	27200	27100	633
674	20231101	094200	530600050	27200	27150	27200	27150	53
675	20231101	094100	529160000	27200	27200	27200	27150	137
676	20231101	094000	525433950	27250	27250	27250	27200	25
677	20231101	093900	524753100	27250	27200	27250	27200	292
678	20231101	093800	516800950	27200	27200	27250	27150	146
679	20231101	093700	512829650	27200	27300	27300	27150	244
680	20231101	093600	506197350	27200	27200	27300	27200	239
681	20231101	093500	499695150	27300	27400	27400	27200	543
682	20231101	093400	484852950	27350	27400	27400	27350	57
683	20231101	093300	483291350	27400	27450	27450	27350	295
684	20231101	093200	475206850	27450	27450	27450	27450	13
685	20231101	093100	474850000	27450	27450	27500	27400	54
686	20231101	093000	473367550	27450	27550	27550	27450	111
687	20231101	092900	470320500	27500	27500	27550	27500	576
688	20231101	092800	454478450	27550	27450	27550	27450	297
689	20231101	092700	446311400	27500	27400	27550	27400	1686
690	20231101	092600	400027750	27400	27450	27450	27400	155
691	20231101	092500	395780500	27450	27450	27500	27450	74
692	20231101	092400	393749150	27500	27400	27500	27400	326
693	20231101	092300	384800150	27400	27500	27500	27400	326
694	20231101	092200	375859650	27450	27450	27500	27450	386
695	20231101	092100	365259150	27450	27500	27500	27450	24
696	20231101	092000	364599400	27450	27500	27500	27450	55
697	20231101	091900	363087600	27500	27500	27550	27450	260
698	20231101	091800	355943150	27500	27450	27550	27450	1567
699	20231101	091700	312849350	27450	27400	27500	27400	190
700	20231101	091600	307636600	27350	27450	27500	27350	286
701	20231101	091500	299786050	27450	27500	27500	27450	284
702	20231101	091400	291983850	27500	27450	27500	27450	678
703	20231101	091300	273372700	27450	27350	27450	27350	251
704	20231101	091200	266507750	27400	27450	27450	27400	264
705	20231101	091100	259272800	27400	27350	27450	27350	342
706	20231101	091000	249893700	27350	27350	27350	27300	185
707	20231101	090900	244834000	27350	27450	27450	27350	171
708	20231101	090800	240156900	27450	27400	27450	27400	45
709	20231101	090700	238923700	27400	27400	27450	27400	234
710	20231101	090600	232508550	27500	27350	27500	27300	3594
711	20231101	090500	134040550	27300	27200	27350	27200	710
712	20231101	090400	114663150	27200	27300	27300	27200	211
713	20231101	090300	108919750	27300	27300	27400	27200	485
714	20231101	090200	95668000	27300	27300	27350	27200	806
715	20231101	090100	73689000	27250	27250	27300	27100	832
716	20231101	090000	51062650	27250	26900	27250	26900	1891