KissMeData/039840/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192100	551242850	24000	24000	24000	24000	1117
3	20231103	192000	551242850	24000	24000	24000	24000	0
4	20231103	191900	551242850	24000	24000	24000	24000	0
5	20231103	191800	551242850	24000	24000	24000	24000	0
6	20231103	191700	551242850	24000	24000	24000	24000	0
7	20231103	191600	551242850	24000	24000	24000	24000	0
8	20231103	191500	551242850	24000	24000	24000	24000	0
9	20231103	191400	551242850	24000	24000	24000	24000	0
10	20231103	191300	551242850	24000	24000	24000	24000	0
11	20231103	191200	551242850	24000	24000	24000	24000	0
12	20231103	191100	551242850	24000	24000	24000	24000	0
13	20231103	191000	551242850	24000	24000	24000	24000	0
14	20231103	190900	551242850	24000	24000	24000	24000	0
15	20231103	190800	551242850	24000	24000	24000	24000	0
16	20231103	190700	551242850	24000	24000	24000	24000	0
17	20231103	190600	551242850	24000	24000	24000	24000	0
18	20231103	190500	551242850	24000	24000	24000	24000	0
19	20231103	190400	551242850	24000	24000	24000	24000	0
20	20231103	190300	551242850	24000	24000	24000	24000	0
21	20231103	190200	551242850	24000	24000	24000	24000	0
22	20231103	190100	551242850	24000	24000	24000	24000	0
23	20231103	190000	551242850	24000	24000	24000	24000	0
24	20231103	185900	551242850	24000	24000	24000	24000	0
25	20231103	185800	551242850	24000	24000	24000	24000	0
26	20231103	185700	551242850	24000	24000	24000	24000	0
27	20231103	185600	551242850	24000	24000	24000	24000	0
28	20231103	185500	551242850	24000	24000	24000	24000	0
29	20231103	185400	551242850	24000	24000	24000	24000	0
30	20231103	185300	551242850	24000	24000	24000	24000	0
31	20231103	185200	551242850	24000	24000	24000	24000	0
32	20231103	185100	551242850	24000	24000	24000	24000	1117
33	20231103	185000	551242850	24000	24000	24000	24000	0
34	20231103	184900	551242850	24000	24000	24000	24000	0
35	20231103	184800	551242850	24000	24000	24000	24000	0
36	20231103	184700	551242850	24000	24000	24000	24000	0
37	20231103	184600	551242850	24000	24000	24000	24000	0
38	20231103	184500	551242850	24000	24000	24000	24000	0
39	20231103	184400	551242850	24000	24000	24000	24000	0
40	20231103	184300	551242850	24000	24000	24000	24000	0
41	20231103	184200	551242850	24000	24000	24000	24000	0
42	20231103	184100	551242850	24000	24000	24000	24000	0
43	20231103	184000	551242850	24000	24000	24000	24000	0
44	20231103	183900	551242850	24000	24000	24000	24000	0
45	20231103	183800	551242850	24000	24000	24000	24000	0
46	20231103	183700	551242850	24000	24000	24000	24000	0
47	20231103	183600	551242850	24000	24000	24000	24000	0
48	20231103	183500	551242850	24000	24000	24000	24000	0
49	20231103	183400	551242850	24000	24000	24000	24000	0
50	20231103	183300	551242850	24000	24000	24000	24000	0
51	20231103	183200	551242850	24000	24000	24000	24000	0
52	20231103	183100	551242850	24000	24000	24000	24000	0
53	20231103	183000	551242850	24000	24000	24000	24000	0
54	20231103	182900	551242850	24000	24000	24000	24000	0
55	20231103	182800	551242850	24000	24000	24000	24000	0
56	20231103	182700	551242850	24000	24000	24000	24000	0
57	20231103	182600	551242850	24000	24000	24000	24000	0
58	20231103	182500	551242850	24000	24000	24000	24000	0
59	20231103	182400	551242850	24000	24000	24000	24000	0
60	20231103	182300	551242850	24000	24000	24000	24000	0
61	20231103	182200	551242850	24000	24000	24000	24000	0
62	20231103	182100	551242850	24000	24000	24000	24000	1117
63	20231103	182000	551242850	24000	24000	24000	24000	0
64	20231103	181900	551242850	24000	24000	24000	24000	0
65	20231103	181800	551242850	24000	24000	24000	24000	0
66	20231103	181700	551242850	24000	24000	24000	24000	0
67	20231103	181600	551242850	24000	24000	24000	24000	0
68	20231103	181500	551242850	24000	24000	24000	24000	0
69	20231103	181400	551242850	24000	24000	24000	24000	0
70	20231103	181300	551242850	24000	24000	24000	24000	0
71	20231103	181200	551242850	24000	24000	24000	24000	0
72	20231103	181100	551242850	24000	24000	24000	24000	0
73	20231103	181000	551242850	24000	24000	24000	24000	0
74	20231103	180900	551242850	24000	24000	24000	24000	0
75	20231103	180800	551242850	24000	24000	24000	24000	0
76	20231103	180700	551242850	24000	24000	24000	24000	0
77	20231103	180600	551242850	24000	24000	24000	24000	0
78	20231103	180500	551242850	24000	24000	24000	24000	0
79	20231103	180400	551242850	24000	24000	24000	24000	0
80	20231103	180300	551242850	24000	24000	24000	24000	0
81	20231103	180200	551242850	24000	24000	24000	24000	0
82	20231103	180100	551242850	24000	24000	24000	24000	0
83	20231103	180000	551242850	24000	24000	24000	24000	0
84	20231103	175900	551242850	24000	24000	24000	24000	0
85	20231103	175800	551242850	24000	24000	24000	24000	0
86	20231103	175700	551242850	24000	24000	24000	24000	0
87	20231103	175600	551242850	24000	24000	24000	24000	0
88	20231103	175500	551242850	24000	24000	24000	24000	0
89	20231103	175400	551242850	24000	24000	24000	24000	0
90	20231103	175300	551242850	24000	24000	24000	24000	0
91	20231103	175200	551242850	24000	24000	24000	24000	0
92	20231103	175100	551242850	24000	24000	24000	24000	1117
93	20231103	175000	551242850	24000	24000	24000	24000	0
94	20231103	174900	551242850	24000	24000	24000	24000	0
95	20231103	174800	551242850	24000	24000	24000	24000	0
96	20231103	174700	551242850	24000	24000	24000	24000	0
97	20231103	174600	551242850	24000	24000	24000	24000	0
98	20231103	174500	551242850	24000	24000	24000	24000	0
99	20231103	174400	551242850	24000	24000	24000	24000	0
100	20231103	174300	551242850	24000	24000	24000	24000	0
101	20231103	174200	551242850	24000	24000	24000	24000	0
102	20231103	174100	551242850	24000	24000	24000	24000	0
103	20231103	174000	551242850	24000	24000	24000	24000	0
104	20231103	173900	551242850	24000	24000	24000	24000	0
105	20231103	173800	551242850	24000	24000	24000	24000	0
106	20231103	173700	551242850	24000	24000	24000	24000	0
107	20231103	173600	551242850	24000	24000	24000	24000	0
108	20231103	173500	551242850	24000	24000	24000	24000	0
109	20231103	173400	551242850	24000	24000	24000	24000	0
110	20231103	173300	551242850	24000	24000	24000	24000	0
111	20231103	173200	551242850	24000	24000	24000	24000	0
112	20231103	173100	551242850	24000	24000	24000	24000	0
113	20231103	173000	551242850	24000	24000	24000	24000	0
114	20231103	172900	551242850	24000	24000	24000	24000	0
115	20231103	172800	551242850	24000	24000	24000	24000	0
116	20231103	172700	551242850	24000	24000	24000	24000	0
117	20231103	172600	551242850	24000	24000	24000	24000	0
118	20231103	172500	551242850	24000	24000	24000	24000	0
119	20231103	172400	551242850	24000	24000	24000	24000	0
120	20231103	172300	551242850	24000	24000	24000	24000	0
121	20231103	172200	551242850	24000	24000	24000	24000	0
122	20231103	172100	551242850	24000	24000	24000	24000	1117
123	20231103	172000	551242850	24000	24000	24000	24000	0
124	20231103	171900	551242850	24000	24000	24000	24000	0
125	20231103	171800	551242850	24000	24000	24000	24000	0
126	20231103	171700	551242850	24000	24000	24000	24000	0
127	20231103	171600	551242850	24000	24000	24000	24000	0
128	20231103	171500	551242850	24000	24000	24000	24000	0
129	20231103	171400	551242850	24000	24000	24000	24000	0
130	20231103	171300	551242850	24000	24000	24000	24000	0
131	20231103	171200	551242850	24000	24000	24000	24000	0
132	20231103	171100	551242850	24000	24000	24000	24000	0
133	20231103	171000	551242850	24000	24000	24000	24000	0
134	20231103	170900	551242850	24000	24000	24000	24000	0
135	20231103	170800	551242850	24000	24000	24000	24000	0
136	20231103	170700	551242850	24000	24000	24000	24000	0
137	20231103	170600	551242850	24000	24000	24000	24000	0
138	20231103	170500	551242850	24000	24000	24000	24000	0
139	20231103	170400	551242850	24000	24000	24000	24000	0
140	20231103	170300	551242850	24000	24000	24000	24000	0
141	20231103	170200	551242850	24000	24000	24000	24000	0
142	20231103	170100	551242850	24000	24000	24000	24000	0
143	20231103	170000	551242850	24000	24000	24000	24000	0
144	20231103	165900	551242850	24000	24000	24000	24000	0
145	20231103	165800	551242850	24000	24000	24000	24000	0
146	20231103	165700	551242850	24000	24000	24000	24000	0
147	20231103	165600	551242850	24000	24000	24000	24000	0
148	20231103	165500	551242850	24000	24000	24000	24000	0
149	20231103	165400	551242850	24000	24000	24000	24000	0
150	20231103	165300	551242850	24000	24000	24000	24000	0
151	20231103	165200	551242850	24000	24000	24000	24000	0
152	20231103	165100	551242850	24000	24000	24000	24000	1117
153	20231103	165000	551242850	24000	24000	24000	24000	0
154	20231103	164900	551242850	24000	24000	24000	24000	0
155	20231103	164800	551242850	24000	24000	24000	24000	0
156	20231103	164700	551242850	24000	24000	24000	24000	0
157	20231103	164600	551242850	24000	24000	24000	24000	0
158	20231103	164500	551242850	24000	24000	24000	24000	0
159	20231103	164400	551242850	24000	24000	24000	24000	0
160	20231103	164300	551242850	24000	24000	24000	24000	0
161	20231103	164200	551242850	24000	24000	24000	24000	0
162	20231103	164100	551242850	24000	24000	24000	24000	0
163	20231103	164000	551242850	24000	24000	24000	24000	0
164	20231103	163900	551242850	24000	24000	24000	24000	0
165	20231103	163800	551242850	24000	24000	24000	24000	0
166	20231103	163700	551242850	24000	24000	24000	24000	0
167	20231103	163600	551242850	24000	24000	24000	24000	0
168	20231103	163500	551242850	24000	24000	24000	24000	0
169	20231103	163400	551242850	24000	24000	24000	24000	0
170	20231103	163300	551242850	24000	24000	24000	24000	0
171	20231103	163200	551242850	24000	24000	24000	24000	0
172	20231103	163100	551242850	24000	24000	24000	24000	0
173	20231103	163000	551242850	24000	24000	24000	24000	0
174	20231103	162900	551242850	24000	24000	24000	24000	0
175	20231103	162800	551242850	24000	24000	24000	24000	0
176	20231103	162700	551242850	24000	24000	24000	24000	0
177	20231103	162600	551242850	24000	24000	24000	24000	0
178	20231103	162500	551242850	24000	24000	24000	24000	0
179	20231103	162400	551242850	24000	24000	24000	24000	0
180	20231103	162300	551242850	24000	24000	24000	24000	0
181	20231103	162200	551242850	24000	24000	24000	24000	0
182	20231103	162100	551242850	24000	24000	24000	24000	1117
183	20231103	162000	551242850	24000	24000	24000	24000	0
184	20231103	161900	551242850	24000	24000	24000	24000	0
185	20231103	161800	551242850	24000	24000	24000	24000	0
186	20231103	161700	551242850	24000	24000	24000	24000	0
187	20231103	161600	551242850	24000	24000	24000	24000	0
188	20231103	161500	551242850	24000	24000	24000	24000	0
189	20231103	161400	551242850	24000	24000	24000	24000	0
190	20231103	161300	551242850	24000	24000	24000	24000	0
191	20231103	161200	551242850	24000	24000	24000	24000	0
192	20231103	161100	551242850	24000	24000	24000	24000	0
193	20231103	161000	551242850	24000	24000	24000	24000	0
194	20231103	160900	551242850	24000	24000	24000	24000	0
195	20231103	160800	551242850	24000	24000	24000	24000	0
196	20231103	160700	551242850	24000	24000	24000	24000	0
197	20231103	160600	551242850	24000	24000	24000	24000	0
198	20231103	160500	551242850	24000	24000	24000	24000	0
199	20231103	160400	551242850	24000	24000	24000	24000	0
200	20231103	160300	551242850	24000	24000	24000	24000	0
201	20231103	160200	551242850	24000	24000	24000	24000	0
202	20231103	160100	551242850	24000	24000	24000	24000	0
203	20231103	160000	551242850	24000	24000	24000	24000	0
204	20231103	155900	551242850	24000	24000	24000	24000	0
205	20231103	155800	551242850	24000	24000	24000	24000	0
206	20231103	155700	551242850	24000	24000	24000	24000	0
207	20231103	155600	551242850	24000	24000	24000	24000	0
208	20231103	155500	551242850	24000	24000	24000	24000	0
209	20231103	155400	551242850	24000	24000	24000	24000	0
210	20231103	155300	551242850	24000	24000	24000	24000	0
211	20231103	155200	551242850	24000	24000	24000	24000	0
212	20231103	155100	551242850	24000	24000	24000	24000	1117
213	20231103	155000	551242850	24000	24000	24000	24000	0
214	20231103	154900	551242850	24000	24000	24000	24000	0
215	20231103	154800	551242850	24000	24000	24000	24000	0
216	20231103	154700	551242850	24000	24000	24000	24000	0
217	20231103	154600	551242850	24000	24000	24000	24000	0
218	20231103	154500	551242850	24000	24000	24000	24000	0
219	20231103	154400	551242850	24000	24000	24000	24000	0
220	20231103	154300	551242850	24000	24000	24000	24000	0
221	20231103	154200	551242850	24000	24000	24000	24000	0
222	20231103	154100	551242850	24000	24000	24000	24000	0
223	20231103	154000	551242850	24000	24000	24000	24000	0
224	20231103	153900	551242850	24000	24000	24000	24000	0
225	20231103	153800	551242850	24000	24000	24000	24000	0
226	20231103	153700	551242850	24000	24000	24000	24000	0
227	20231103	153600	551242850	24000	24000	24000	24000	0
228	20231103	153500	551242850	24000	24000	24000	24000	0
229	20231103	153400	551242850	24000	24000	24000	24000	0
230	20231103	153300	551242850	24000	24000	24000	24000	0
231	20231103	153200	551242850	24000	24000	24000	24000	0
232	20231103	153100	551242850	24000	24000	24000	24000	0
233	20231103	153000	551242850	24000	24000	24000	24000	1117
234	20231103	152900	524434850	24050	24050	24050	24050	0
235	20231103	152800	524434850	24050	24050	24050	24050	0
236	20231103	152700	524434850	24050	24050	24050	24050	0
237	20231103	152600	524434850	24050	24050	24050	24050	0
238	20231103	152500	524434850	24050	24050	24050	24050	0
239	20231103	152400	524434850	24050	24050	24050	24050	0
240	20231103	152300	524434850	24050	24050	24050	24050	0
241	20231103	152200	524434850	24050	24050	24050	24050	0
242	20231103	152100	524434850	24050	24050	24050	24050	0
243	20231103	152000	524434850	24050	24050	24050	24050	0
244	20231103	151900	524434850	24050	23950	24050	23950	357
245	20231103	151800	515873600	24050	23950	24050	23950	16
246	20231103	151700	515489200	24050	23950	24050	23950	26
247	20231103	151600	514866200	24050	24000	24050	24000	262
248	20231103	151500	508578100	23950	23950	23950	23900	630
249	20231103	151400	493490650	23900	23900	23900	23900	30
250	20231103	151300	492773650	23950	23950	23950	23950	1
251	20231103	151200	492749700	23850	23850	23850	23850	21
252	20231103	151100	492248850	23850	23850	23850	23850	72
253	20231103	151000	490531650	23850	23850	23950	23850	85
254	20231103	150900	488503700	23900	23900	23900	23900	302
255	20231103	150800	481285900	23850	23900	23900	23850	34
256	20231103	150700	480474350	23900	23900	23900	23850	26
257	20231103	150600	479854000	23850	23850	23850	23850	52
258	20231103	150500	478613800	23900	23900	23900	23900	0
259	20231103	150400	478613800	23900	23900	23900	23850	59
260	20231103	150300	477206350	23900	23900	23900	23850	34
261	20231103	150200	476394800	23850	23800	23850	23800	273
262	20231103	150100	469884800	23800	23800	23800	23800	60
263	20231103	150000	468456800	23800	23800	23850	23800	136
264	20231103	145900	465219950	23800	23800	23850	23800	111
265	20231103	145800	462578100	23800	23800	23800	23800	1
266	20231103	145700	462554300	23800	23800	23850	23800	33
267	20231103	145600	461768350	23800	23800	23800	23800	128
268	20231103	145500	458721950	23800	23800	23850	23800	26
269	20231103	145400	458103100	23850	23800	23850	23800	42
270	20231103	145300	457103450	23850	23800	23850	23800	86
271	20231103	145200	455053550	23800	23800	23800	23800	37
272	20231103	145100	454172950	23900	23800	23900	23800	86
273	20231103	145000	452126050	23850	23800	23900	23800	5
274	20231103	144900	452006900	23800	23850	23900	23800	23
275	20231103	144800	451459350	23800	23800	23850	23800	117
276	20231103	144700	448670800	23800	23850	23850	23800	65
277	20231103	144600	447120600	23850	23850	23850	23850	2
278	20231103	144500	447072900	23850	23850	23900	23850	63
279	20231103	144400	445570050	23850	23850	23850	23850	66
280	20231103	144300	443995950	23850	23850	23850	23850	24
281	20231103	144200	443423550	23850	23850	23850	23850	2
282	20231103	144100	443375850	23850	23900	23900	23850	52
283	20231103	144000	442135500	23850	23850	23900	23850	40
284	20231103	143900	441181450	23850	23850	23850	23850	43
285	20231103	143800	440155900	23850	23850	23900	23850	70
286	20231103	143700	438486350	23850	23850	23850	23850	35
287	20231103	143600	437651600	23850	23850	23850	23850	45
288	20231103	143500	436578350	23850	23900	23900	23850	39
289	20231103	143400	435647150	23850	23850	23850	23850	43
290	20231103	143300	434621600	23850	23850	23850	23850	89
291	20231103	143200	432498950	23850	23850	23900	23850	56
292	20231103	143100	431163300	23850	23900	23900	23850	70
293	20231103	143000	429492300	23850	23850	23850	23850	76
294	20231103	142900	427679700	23850	23850	23850	23850	24
295	20231103	142800	427107300	23850	23850	23900	23850	41
296	20231103	142700	426129250	23850	23850	23850	23850	2
297	20231103	142600	426081550	23850	23950	23950	23850	23
298	20231103	142500	425532900	23850	23900	23900	23850	22
299	20231103	142400	425008150	23850	23850	23850	23850	37
300	20231103	142300	424125700	23850	23850	23850	23850	1
301	20231103	142200	424101850	23850	23850	23850	23850	21
302	20231103	142100	423601000	23850	23850	23850	23850	23
303	20231103	142000	423052450	23850	23850	23850	23850	15
304	20231103	141900	422694700	23850	23900	23900	23850	33
305	20231103	141800	421907050	23900	23900	23900	23900	52
306	20231103	141700	420664250	23900	23900	23900	23900	6
307	20231103	141600	420520850	23900	23950	23950	23900	49
308	20231103	141500	419349250	23900	24000	24000	23900	63
309	20231103	141400	417839350	23900	23900	23900	23900	21
310	20231103	141300	417337450	23900	23900	23900	23900	21
311	20231103	141200	416835550	24000	23950	24000	23950	302
312	20231103	141100	409602600	23850	23850	23850	23850	21
313	20231103	141000	409101750	23850	23850	23850	23850	22
314	20231103	140900	408577050	23950	23850	23950	23850	24
315	20231103	140800	408004350	23850	23850	23850	23850	15
316	20231103	140700	407646600	23850	23850	23850	23850	21
317	20231103	140600	407145750	23850	23850	23850	23850	21
318	20231103	140500	406644900	23900	23850	23900	23850	22
319	20231103	140400	406120150	23850	23850	23900	23850	64
320	20231103	140300	404593150	23900	23900	23900	23900	8
321	20231103	140200	404401950	23900	23900	23900	23900	25
322	20231103	140100	403804450	23900	23900	23900	23900	1
323	20231103	140000	403780550	23900	23900	23900	23900	37
324	20231103	135900	402896250	23900	23900	23900	23900	21
325	20231103	135800	402394350	23900	23900	23900	23900	21
326	20231103	135700	401892450	23900	23900	23900	23900	1
327	20231103	135600	401868550	23900	23900	23900	23900	35
328	20231103	135500	401032050	23850	23850	23850	23850	23
329	20231103	135400	400483500	23850	23850	23850	23850	51
330	20231103	135300	399267150	23850	23850	23850	23850	0
331	20231103	135200	399267150	23850	23850	23850	23850	36
332	20231103	135100	398408550	23850	23950	23950	23850	22
333	20231103	135000	397883750	23850	23850	23850	23850	22
334	20231103	134900	397359050	23950	23850	23950	23850	18
335	20231103	134800	396929650	23850	23850	23850	23850	21
336	20231103	134700	396428800	23950	23850	23950	23850	22
337	20231103	134600	395904000	23850	23850	23850	23850	21
338	20231103	134500	395403150	23850	23850	23850	23850	15
339	20231103	134400	395045400	23850	23850	23850	23850	21
340	20231103	134300	394544550	23850	23950	23950	23850	32
341	20231103	134200	393780250	23850	23850	23850	23850	0
342	20231103	134100	393780250	23850	23850	23850	23850	135
343	20231103	134000	390560500	23850	23900	23900	23850	46
344	20231103	133900	389462150	23850	23850	23850	23850	76
345	20231103	133800	387649550	23850	23850	23850	23850	0
346	20231103	133700	387649550	23850	23850	23850	23850	36
347	20231103	133600	386790950	23850	23850	23850	23850	21
348	20231103	133500	386290100	23850	23850	23850	23850	21
349	20231103	133400	385789250	23850	23850	23850	23850	0
350	20231103	133300	385789250	23850	23850	23850	23850	285
351	20231103	133200	378992000	23850	23850	23850	23850	21
352	20231103	133100	378491150	23900	23900	23900	23900	21
353	20231103	133000	377989250	23900	23900	23900	23900	201
354	20231103	132900	373185350	23900	23900	23900	23900	36
355	20231103	132800	372324950	23900	23900	23900	23900	22
356	20231103	132700	371799150	23900	23900	23900	23900	21
357	20231103	132600	371297250	23950	23950	23950	23950	2
358	20231103	132500	371249350	23900	23900	23900	23900	35
359	20231103	132400	370412850	23900	23900	23900	23900	21
360	20231103	132300	369910950	23900	23900	23900	23900	310
361	20231103	132200	362501950	23900	23900	23950	23900	210
362	20231103	132100	357482850	23850	23850	23850	23850	41
363	20231103	132000	356505000	23850	23850	23850	23850	21
364	20231103	131900	356004150	23850	23900	23900	23850	25
365	20231103	131800	355407850	23850	23850	23850	23850	21
366	20231103	131700	354907000	23850	23850	23850	23850	36
367	20231103	131600	354048400	23850	23850	23850	23850	21
368	20231103	131500	353547550	23850	23900	23900	23850	50
369	20231103	131400	352355000	23850	23850	23850	23850	21
370	20231103	131300	351854150	23900	23900	23900	23850	44
371	20231103	131200	350804350	23900	23850	23900	23850	35
372	20231103	131100	349968900	23850	23850	23850	23850	0
373	20231103	131000	349968900	23850	23850	23850	23850	21
374	20231103	130900	349468050	23850	23850	23850	23850	122
375	20231103	130800	346558350	23850	23850	23850	23850	21
376	20231103	130700	346057500	23850	23850	23850	23850	0
377	20231103	130600	346057500	23850	23850	23850	23850	133
378	20231103	130500	342885450	23850	23850	23850	23850	36
379	20231103	130400	342026850	23850	23850	23850	23850	1
380	20231103	130300	342003000	23850	23850	23850	23850	21
381	20231103	130200	341502150	23850	23850	23850	23850	189
382	20231103	130100	336994500	23850	23850	23850	23850	35
383	20231103	130000	336159750	23850	23850	23850	23850	0
384	20231103	125900	336159750	23850	23900	23900	23850	30
385	20231103	125800	335443800	23850	23850	23850	23850	21
386	20231103	125700	334942950	23850	23850	23850	23850	36
387	20231103	125600	334084350	23850	23850	23850	23850	41
388	20231103	125500	333106500	23900	23850	23900	23850	27
389	20231103	125400	332462300	23850	23850	23850	23850	21
390	20231103	125300	331961450	23850	23850	23850	23850	35
391	20231103	125200	331126700	23850	23850	23850	23850	0
392	20231103	125100	331126700	23850	23850	23850	23850	21
393	20231103	125000	330625850	23850	23850	23850	23850	21
394	20231103	124900	330125000	23850	23900	23900	23850	36
395	20231103	124800	329265350	23900	23900	23900	23900	0
396	20231103	124700	329265350	23900	23900	23900	23850	157
397	20231103	124600	325514100	23850	23850	23850	23850	21
398	20231103	124500	325013250	23850	23850	23850	23850	34
399	20231103	124400	324202350	23850	23900	23900	23850	23
400	20231103	124300	323653750	23850	23850	23850	23850	21
401	20231103	124200	323152900	23850	23850	23850	23850	21
402	20231103	124100	322652050	23850	23850	23850	23850	15
403	20231103	124000	322294300	23850	23850	23850	23850	21
404	20231103	123900	321793450	23900	23900	23900	23850	110
405	20231103	123800	319169600	23850	23850	23850	23850	21
406	20231103	123700	318668750	23850	23850	23850	23850	14
407	20231103	123600	318334850	23850	23850	23850	23850	21
408	20231103	123500	317834000	23850	23950	23950	23850	31
409	20231103	123400	317093650	23950	23850	23950	23850	39
410	20231103	123300	316163300	23900	23900	23900	23900	5
411	20231103	123200	316043800	23900	23900	23900	23900	21
412	20231103	123100	315541900	23850	23850	23850	23850	21
413	20231103	123000	315041050	23850	23850	23850	23850	14
414	20231103	122900	314707150	23850	23850	23850	23850	21
415	20231103	122800	314206300	23850	23900	23900	23850	321
416	20231103	122700	306535450	23900	23850	23900	23850	121
417	20231103	122600	303644600	23850	23850	23850	23850	15
418	20231103	122500	303286850	23850	23850	23850	23850	21
419	20231103	122400	302786000	23850	23850	23850	23850	21
420	20231103	122300	302285150	23850	23850	23850	23850	22
421	20231103	122200	301760450	23850	23850	23850	23850	14
422	20231103	122100	301426550	23850	23850	23850	23850	21
423	20231103	122000	300925700	23850	23850	23850	23850	21
424	20231103	121900	300424850	23850	23850	23850	23850	21
425	20231103	121800	299924000	23850	23850	23850	23850	126
426	20231103	121700	296918900	23850	23850	23850	23850	21
427	20231103	121600	296418050	23900	23850	23900	23850	22
428	20231103	121500	295893300	23900	23850	23900	23850	26
429	20231103	121400	295272950	23850	23850	23850	23850	14
430	20231103	121300	294939050	23850	23850	23850	23850	21
431	20231103	121200	294438200	23850	23850	23850	23850	22
432	20231103	121100	293913500	23850	23850	23850	23850	0
433	20231103	121000	293913500	23850	23850	23900	23850	45
434	20231103	120900	292839800	23950	23900	23950	23900	24
435	20231103	120800	292266050	23950	23900	23950	23900	51
436	20231103	120700	291046150	23950	23950	23950	23950	10
437	20231103	120600	290806650	23900	23900	23950	23900	45
438	20231103	120500	289730650	23900	23900	23900	23900	53
439	20231103	120400	288463950	23900	23900	23900	23900	21
440	20231103	120300	287962050	23900	23900	23900	23900	0
441	20231103	120200	287962050	23900	23900	24000	23900	39
442	20231103	120100	287029850	24000	23900	24000	23900	41
443	20231103	120000	286049850	23900	23900	23900	23900	3
444	20231103	115900	285978150	23950	23950	23950	23950	231
445	20231103	115800	280445700	23850	23850	23850	23850	35
446	20231103	115700	279610950	23900	23950	23950	23900	145
447	20231103	115600	276141250	23900	23900	23900	23900	21
448	20231103	115500	275639350	23900	23900	23900	23900	118
449	20231103	115400	272819150	23900	23850	23900	23850	39
450	20231103	115300	271888850	23800	23800	23800	23800	21
451	20231103	115200	271389050	23850	23850	23850	23850	21
452	20231103	115100	270888200	23850	23800	23850	23800	55
453	20231103	115000	269576600	23850	23850	23850	23800	43
454	20231103	114900	268552800	23800	23900	23900	23800	32
455	20231103	114800	267791050	23800	23800	23800	23800	0
456	20231103	114700	267791050	23800	23800	23800	23800	56
457	20231103	114600	266458250	23800	23800	23800	23800	36
458	20231103	114500	265601450	23800	23800	23800	23800	21
459	20231103	114400	265101650	23800	23800	23800	23800	0
460	20231103	114300	265101650	23800	23800	23800	23800	21
461	20231103	114200	264601850	23800	23800	23800	23800	35
462	20231103	114100	263768850	23800	23800	23800	23800	22
463	20231103	114000	263245250	23800	23800	23800	23800	25
464	20231103	113900	262650250	23800	23800	23800	23800	49
465	20231103	113800	261484050	23800	23800	23800	23800	36
466	20231103	113700	260627250	23800	23800	23800	23800	21
467	20231103	113600	260127450	23800	23800	23800	23800	0
468	20231103	113500	260127450	23800	23800	23800	23800	21
469	20231103	113400	259627650	23800	23800	23800	23800	35
470	20231103	113300	258794650	23850	23850	23850	23850	6
471	20231103	113200	258651550	23800	23850	23850	23800	34
472	20231103	113100	257841700	23800	23800	23800	23800	21
473	20231103	113000	257341900	23800	23850	23850	23800	23
474	20231103	112900	256794100	23850	23850	23850	23850	27
475	20231103	112800	256150150	23850	23850	23850	23850	1
476	20231103	112700	256126300	23800	23800	23800	23800	21
477	20231103	112600	255626500	23800	23800	23800	23800	35
478	20231103	112500	254793500	23900	23850	23900	23850	34
479	20231103	112400	253982550	23800	23850	23850	23800	72
480	20231103	112300	252266400	23800	23800	23800	23800	40
481	20231103	112200	251314400	23800	23750	23800	23750	216
482	20231103	112100	246174650	23700	23700	23700	23700	0
483	20231103	112000	246174650	23700	23700	23700	23700	21
484	20231103	111900	245676950	23700	23700	23700	23700	36
485	20231103	111800	244823750	23750	23700	23750	23700	41
486	20231103	111700	243851050	23700	23700	23700	23700	33
487	20231103	111600	243068950	23750	23750	23750	23750	67
488	20231103	111500	241477700	23750	23700	23750	23700	38
489	20231103	111400	240577000	23750	23800	23800	23750	21
490	20231103	111300	240078200	23750	23750	23750	23750	208
491	20231103	111200	235138200	23700	23700	23700	23700	21
492	20231103	111100	234640500	23750	23700	23750	23700	215
493	20231103	111000	229536000	23700	23750	23750	23700	158
494	20231103	110900	225784000	23750	23750	23750	23750	60
495	20231103	110800	224359000	23750	23750	23750	23750	22
496	20231103	110700	223836500	23750	23750	23750	23750	195
497	20231103	110600	219205250	23800	23800	23800	23800	2
498	20231103	110500	219157650	23750	23750	23750	23750	81
499	20231103	110400	217233900	23750	23750	23750	23750	56
500	20231103	110300	215903900	23750	23750	23750	23750	35
501	20231103	110200	215072650	23850	23850	23850	23850	50
502	20231103	110100	213880150	23750	23750	23750	23750	21
503	20231103	110000	213381400	23750	23750	23750	23750	21
504	20231103	105900	212882650	23850	23800	23850	23750	85
505	20231103	105800	210861800	23850	23800	23850	23800	20
506	20231103	105700	210385750	23800	23800	23800	23800	144
507	20231103	105600	206958550	23800	23800	23800	23800	21
508	20231103	105500	206458750	23850	23800	23850	23800	15
509	20231103	105400	206101700	23800	23800	23800	23800	23
510	20231103	105300	205554300	23800	23850	23850	23800	65
511	20231103	105200	204005050	23800	23750	23800	23750	88
512	20231103	105100	201911700	23750	23800	23800	23750	16
513	20231103	105000	201531650	23800	23800	23800	23800	0
514	20231103	104900	201531650	23800	23750	23800	23750	246
515	20231103	104800	195677900	23800	23750	23800	23750	27
516	20231103	104700	195036350	23750	23750	23750	23750	14
517	20231103	104600	194703850	23750	23750	23750	23750	22
518	20231103	104500	194181350	23800	23800	23800	23800	0
519	20231103	104400	194181350	23800	23800	23800	23800	1
520	20231103	104300	194157550	23750	23750	23750	23750	15
521	20231103	104200	193801300	23750	23700	23750	23700	130
522	20231103	104100	190714300	23700	23700	23700	23700	8
523	20231103	104000	190524700	23700	23700	23700	23700	77
524	20231103	103900	188699800	23700	23700	23700	23700	52
525	20231103	103800	187467400	23750	23700	23750	23700	21
526	20231103	103700	186969650	23700	23700	23700	23700	33
527	20231103	103600	186187550	23700	23700	23700	23700	0
528	20231103	103500	186187550	23700	23700	23700	23700	65
529	20231103	103400	184647050	23700	23700	23700	23700	0
530	20231103	103300	184647050	23700	23700	23700	23700	22
531	20231103	103200	184125650	23700	23700	23700	23700	6
532	20231103	103100	183983450	23700	23700	23700	23700	41
533	20231103	103000	183011750	23750	23750	23750	23750	3
534	20231103	102900	182940500	23700	23700	23700	23700	11
535	20231103	102800	182679800	23650	23650	23650	23650	0
536	20231103	102700	182679800	23650	23650	23650	23650	49
537	20231103	102600	181520950	23700	23700	23700	23700	2
538	20231103	102500	181473550	23700	23700	23700	23700	20
539	20231103	102400	180999550	23650	23650	23650	23650	0
540	20231103	102300	180999550	23650	23650	23650	23650	14
541	20231103	102200	180668450	23750	23700	23750	23650	36
542	20231103	102100	179816750	23700	23700	23700	23700	109
543	20231103	102000	177233450	23700	23700	23700	23700	2
544	20231103	101900	177186050	23650	23650	23650	23650	15
545	20231103	101800	176831300	23650	23650	23650	23650	40
546	20231103	101700	175885300	23650	23650	23650	23650	200
547	20231103	101600	171155300	23650	23700	23700	23650	43
548	20231103	101500	170138300	23600	23650	23700	23600	24
549	20231103	101400	169571300	23600	23700	23700	23600	259
550	20231103	101300	163436200	23700	23700	23700	23700	1
551	20231103	101200	163412500	23600	23600	23600	23600	215
552	20231103	101100	158338500	23600	23650	23650	23600	37
553	20231103	101000	157465000	23700	23700	23700	23700	0
554	20231103	100900	157465000	23700	23700	23700	23700	10
555	20231103	100800	157228000	23700	23700	23750	23650	74
556	20231103	100700	155475250	23700	23700	23700	23700	0
557	20231103	100600	155475250	23700	23700	23700	23700	0
558	20231103	100500	155475250	23700	23700	23700	23700	22
559	20231103	100400	154953850	23500	23750	23750	23500	871
560	20231103	100300	134388650	23750	23750	23750	23750	74
561	20231103	100200	132631150	23700	23700	23700	23700	100
562	20231103	100100	130261150	23700	23700	23700	23700	0
563	20231103	100000	130261150	23700	23700	23700	23700	14
564	20231103	095900	129929350	23700	23700	23700	23700	0
565	20231103	095800	129929350	23700	23700	23700	23700	0
566	20231103	095700	129929350	23700	23700	23700	23700	0
567	20231103	095600	129929350	23700	23700	23700	23700	15
568	20231103	095500	129573850	23750	23750	23750	23750	14
569	20231103	095400	129241350	23700	23700	23700	23700	0
570	20231103	095300	129241350	23700	23750	23750	23700	37
571	20231103	095200	128364300	23700	23700	23700	23700	115
572	20231103	095100	125638800	23850	23850	23850	23850	0
573	20231103	095000	125638800	23850	23850	23850	23850	0
574	20231103	094900	125638800	23850	23750	23850	23700	22
575	20231103	094800	125117100	23750	23750	23750	23750	15
576	20231103	094700	124760850	23800	23800	23800	23800	29
577	20231103	094600	124070650	23800	23800	23800	23800	1
578	20231103	094500	124046850	23750	23750	23750	23750	0
579	20231103	094400	124046850	23750	23750	23750	23750	14
580	20231103	094300	123714350	23750	23750	23750	23750	0
581	20231103	094200	123714350	23750	23750	23750	23750	10
582	20231103	094100	123476850	23800	23800	23800	23800	5
583	20231103	094000	123357850	23750	23800	23800	23750	2
584	20231103	093900	123310300	23850	23850	23850	23850	0
585	20231103	093800	123310300	23850	23850	23850	23850	0
586	20231103	093700	123310300	23850	23850	23850	23850	64
587	20231103	093600	121783900	23850	23850	23850	23850	28
588	20231103	093500	121116100	23900	23850	23900	23850	125
589	20231103	093400	118133550	23900	23750	23900	23750	50
590	20231103	093300	116940850	23750	23750	23750	23750	1
591	20231103	093200	116917100	23650	23700	23700	23650	65
592	20231103	093100	115378900	23800	23800	23800	23800	4
593	20231103	093000	115283700	23750	23850	23850	23750	681
594	20231103	092900	99057300	23850	23850	23850	23850	1
595	20231103	092800	99033450	23850	23850	23900	23850	113
596	20231103	092700	96337900	23900	23900	23900	23900	72
597	20231103	092600	94617100	24000	24000	24000	24000	0
598	20231103	092500	94617100	24000	24000	24000	24000	0
599	20231103	092400	94617100	24000	23950	24000	23950	44
600	20231103	092300	93563250	24000	24050	24050	23950	255
601	20231103	092200	87455850	24000	24000	24000	24000	0
602	20231103	092100	87455850	24000	24000	24000	24000	100
603	20231103	092000	85055850	24000	24000	24000	24000	254
604	20231103	091900	78959850	24150	23950	24150	23950	312
605	20231103	091800	71440500	23950	23950	23950	23950	0
606	20231103	091700	71440500	23950	23950	23950	23950	38
607	20231103	091600	70530400	24000	23950	24000	23950	115
608	20231103	091500	67771150	23950	23950	23950	23950	100
609	20231103	091400	65376150	23950	24000	24000	23950	495
610	20231103	091300	53496300	24000	24000	24000	24000	0
611	20231103	091200	53496300	24000	24000	24000	24000	14
612	20231103	091100	53160300	24050	24050	24050	24050	0
613	20231103	091000	53160300	24050	24050	24050	24050	0
614	20231103	090900	53160300	24050	24050	24050	24050	1
615	20231103	090800	53136250	24000	24000	24000	24000	36
616	20231103	090700	52272250	24050	23900	24050	23900	133
617	20231103	090600	49082500	23850	23900	23900	23850	340
618	20231103	090500	40972950	23850	23900	23900	23850	396
619	20231103	090400	31527650	24000	24000	24000	24000	0
620	20231103	090300	31527650	24000	24000	24000	24000	0
621	20231103	090200	31527650	24000	24050	24050	24000	607
622	20231103	090100	16947150	24050	24100	24100	24050	160
623	20231103	090000	13091650	24100	24300	24300	24100	541