KissMeData/039840/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192200	680892150	24000	24000	24000	24000	1017
3	20231102	192100	680892150	24000	24000	24000	24000	0
4	20231102	192000	680892150	24000	24000	24000	24000	0
5	20231102	191900	680892150	24000	24000	24000	24000	0
6	20231102	191800	680892150	24000	24000	24000	24000	0
7	20231102	191700	680892150	24000	24000	24000	24000	0
8	20231102	191600	680892150	24000	24000	24000	24000	0
9	20231102	191500	680892150	24000	24000	24000	24000	0
10	20231102	191400	680892150	24000	24000	24000	24000	0
11	20231102	191300	680892150	24000	24000	24000	24000	0
12	20231102	191200	680892150	24000	24000	24000	24000	0
13	20231102	191100	680892150	24000	24000	24000	24000	0
14	20231102	191000	680892150	24000	24000	24000	24000	0
15	20231102	190900	680892150	24000	24000	24000	24000	0
16	20231102	190800	680892150	24000	24000	24000	24000	0
17	20231102	190700	680892150	24000	24000	24000	24000	0
18	20231102	190600	680892150	24000	24000	24000	24000	0
19	20231102	190500	680892150	24000	24000	24000	24000	0
20	20231102	190400	680892150	24000	24000	24000	24000	0
21	20231102	190300	680892150	24000	24000	24000	24000	0
22	20231102	190200	680892150	24000	24000	24000	24000	0
23	20231102	190100	680892150	24000	24000	24000	24000	0
24	20231102	190000	680892150	24000	24000	24000	24000	0
25	20231102	185900	680892150	24000	24000	24000	24000	0
26	20231102	185800	680892150	24000	24000	24000	24000	0
27	20231102	185700	680892150	24000	24000	24000	24000	0
28	20231102	185600	680892150	24000	24000	24000	24000	0
29	20231102	185500	680892150	24000	24000	24000	24000	0
30	20231102	185400	680892150	24000	24000	24000	24000	0
31	20231102	185300	680892150	24000	24000	24000	24000	0
32	20231102	185200	680892150	24000	24000	24000	24000	1017
33	20231102	185100	680892150	24000	24000	24000	24000	0
34	20231102	185000	680892150	24000	24000	24000	24000	0
35	20231102	184900	680892150	24000	24000	24000	24000	0
36	20231102	184800	680892150	24000	24000	24000	24000	0
37	20231102	184700	680892150	24000	24000	24000	24000	0
38	20231102	184600	680892150	24000	24000	24000	24000	0
39	20231102	184500	680892150	24000	24000	24000	24000	0
40	20231102	184400	680892150	24000	24000	24000	24000	0
41	20231102	184300	680892150	24000	24000	24000	24000	0
42	20231102	184200	680892150	24000	24000	24000	24000	0
43	20231102	184100	680892150	24000	24000	24000	24000	0
44	20231102	184000	680892150	24000	24000	24000	24000	0
45	20231102	183900	680892150	24000	24000	24000	24000	0
46	20231102	183800	680892150	24000	24000	24000	24000	0
47	20231102	183700	680892150	24000	24000	24000	24000	0
48	20231102	183600	680892150	24000	24000	24000	24000	0
49	20231102	183500	680892150	24000	24000	24000	24000	0
50	20231102	183400	680892150	24000	24000	24000	24000	0
51	20231102	183300	680892150	24000	24000	24000	24000	0
52	20231102	183200	680892150	24000	24000	24000	24000	0
53	20231102	183100	680892150	24000	24000	24000	24000	0
54	20231102	183000	680892150	24000	24000	24000	24000	0
55	20231102	182900	680892150	24000	24000	24000	24000	0
56	20231102	182800	680892150	24000	24000	24000	24000	0
57	20231102	182700	680892150	24000	24000	24000	24000	0
58	20231102	182600	680892150	24000	24000	24000	24000	0
59	20231102	182500	680892150	24000	24000	24000	24000	0
60	20231102	182400	680892150	24000	24000	24000	24000	0
61	20231102	182300	680892150	24000	24000	24000	24000	0
62	20231102	182200	680892150	24000	24000	24000	24000	1017
63	20231102	182100	680892150	24000	24000	24000	24000	0
64	20231102	182000	680892150	24000	24000	24000	24000	0
65	20231102	181900	680892150	24000	24000	24000	24000	0
66	20231102	181800	680892150	24000	24000	24000	24000	0
67	20231102	181700	680892150	24000	24000	24000	24000	0
68	20231102	181600	680892150	24000	24000	24000	24000	0
69	20231102	181500	680892150	24000	24000	24000	24000	0
70	20231102	181400	680892150	24000	24000	24000	24000	0
71	20231102	181300	680892150	24000	24000	24000	24000	0
72	20231102	181200	680892150	24000	24000	24000	24000	0
73	20231102	181100	680892150	24000	24000	24000	24000	0
74	20231102	181000	680892150	24000	24000	24000	24000	0
75	20231102	180900	680892150	24000	24000	24000	24000	0
76	20231102	180800	680892150	24000	24000	24000	24000	0
77	20231102	180700	680892150	24000	24000	24000	24000	0
78	20231102	180600	680892150	24000	24000	24000	24000	0
79	20231102	180500	680892150	24000	24000	24000	24000	0
80	20231102	180400	680892150	24000	24000	24000	24000	0
81	20231102	180300	680892150	24000	24000	24000	24000	0
82	20231102	180200	680892150	24000	24000	24000	24000	0
83	20231102	180100	680892150	24000	24000	24000	24000	0
84	20231102	180000	680892150	24000	24000	24000	24000	0
85	20231102	175900	680892150	24000	24000	24000	24000	0
86	20231102	175800	680892150	24000	24000	24000	24000	0
87	20231102	175700	680892150	24000	24000	24000	24000	0
88	20231102	175600	680892150	24000	24000	24000	24000	0
89	20231102	175500	680892150	24000	24000	24000	24000	0
90	20231102	175400	680892150	24000	24000	24000	24000	0
91	20231102	175300	680892150	24000	24000	24000	24000	0
92	20231102	175200	680892150	24000	24000	24000	24000	1017
93	20231102	175100	680892150	24000	24000	24000	24000	0
94	20231102	175000	680892150	24000	24000	24000	24000	0
95	20231102	174900	680892150	24000	24000	24000	24000	0
96	20231102	174800	680892150	24000	24000	24000	24000	0
97	20231102	174700	680892150	24000	24000	24000	24000	0
98	20231102	174600	680892150	24000	24000	24000	24000	0
99	20231102	174500	680892150	24000	24000	24000	24000	0
100	20231102	174400	680892150	24000	24000	24000	24000	0
101	20231102	174300	680892150	24000	24000	24000	24000	0
102	20231102	174200	680892150	24000	24000	24000	24000	0
103	20231102	174100	680892150	24000	24000	24000	24000	0
104	20231102	174000	680892150	24000	24000	24000	24000	0
105	20231102	173900	680892150	24000	24000	24000	24000	0
106	20231102	173800	680892150	24000	24000	24000	24000	0
107	20231102	173700	680892150	24000	24000	24000	24000	0
108	20231102	173600	680892150	24000	24000	24000	24000	0
109	20231102	173500	680892150	24000	24000	24000	24000	0
110	20231102	173400	680892150	24000	24000	24000	24000	0
111	20231102	173300	680892150	24000	24000	24000	24000	0
112	20231102	173200	680892150	24000	24000	24000	24000	0
113	20231102	173100	680892150	24000	24000	24000	24000	0
114	20231102	173000	680892150	24000	24000	24000	24000	0
115	20231102	172900	680892150	24000	24000	24000	24000	0
116	20231102	172800	680892150	24000	24000	24000	24000	0
117	20231102	172700	680892150	24000	24000	24000	24000	0
118	20231102	172600	680892150	24000	24000	24000	24000	0
119	20231102	172500	680892150	24000	24000	24000	24000	0
120	20231102	172400	680892150	24000	24000	24000	24000	0
121	20231102	172300	680892150	24000	24000	24000	24000	0
122	20231102	172200	680892150	24000	24000	24000	24000	1017
123	20231102	172100	680892150	24000	24000	24000	24000	0
124	20231102	172000	680892150	24000	24000	24000	24000	0
125	20231102	171900	680892150	24000	24000	24000	24000	0
126	20231102	171800	680892150	24000	24000	24000	24000	0
127	20231102	171700	680892150	24000	24000	24000	24000	0
128	20231102	171600	680892150	24000	24000	24000	24000	0
129	20231102	171500	680892150	24000	24000	24000	24000	0
130	20231102	171400	680892150	24000	24000	24000	24000	0
131	20231102	171300	680892150	24000	24000	24000	24000	0
132	20231102	171200	680892150	24000	24000	24000	24000	0
133	20231102	171100	680892150	24000	24000	24000	24000	0
134	20231102	171000	680892150	24000	24000	24000	24000	0
135	20231102	170900	680892150	24000	24000	24000	24000	0
136	20231102	170800	680892150	24000	24000	24000	24000	0
137	20231102	170700	680892150	24000	24000	24000	24000	0
138	20231102	170600	680892150	24000	24000	24000	24000	0
139	20231102	170500	680892150	24000	24000	24000	24000	0
140	20231102	170400	680892150	24000	24000	24000	24000	0
141	20231102	170300	680892150	24000	24000	24000	24000	0
142	20231102	170200	680892150	24000	24000	24000	24000	0
143	20231102	170100	680892150	24000	24000	24000	24000	0
144	20231102	170000	680892150	24000	24000	24000	24000	0
145	20231102	165900	680892150	24000	24000	24000	24000	0
146	20231102	165800	680892150	24000	24000	24000	24000	0
147	20231102	165700	680892150	24000	24000	24000	24000	0
148	20231102	165600	680892150	24000	24000	24000	24000	0
149	20231102	165500	680892150	24000	24000	24000	24000	0
150	20231102	165400	680892150	24000	24000	24000	24000	0
151	20231102	165300	680892150	24000	24000	24000	24000	0
152	20231102	165200	680892150	24000	24000	24000	24000	1017
153	20231102	165100	680892150	24000	24000	24000	24000	0
154	20231102	165000	680892150	24000	24000	24000	24000	0
155	20231102	164900	680892150	24000	24000	24000	24000	0
156	20231102	164800	680892150	24000	24000	24000	24000	0
157	20231102	164700	680892150	24000	24000	24000	24000	0
158	20231102	164600	680892150	24000	24000	24000	24000	0
159	20231102	164500	680892150	24000	24000	24000	24000	0
160	20231102	164400	680892150	24000	24000	24000	24000	0
161	20231102	164300	680892150	24000	24000	24000	24000	0
162	20231102	164200	680892150	24000	24000	24000	24000	0
163	20231102	164100	680892150	24000	24000	24000	24000	0
164	20231102	164000	680892150	24000	24000	24000	24000	0
165	20231102	163900	680892150	24000	24000	24000	24000	0
166	20231102	163800	680892150	24000	24000	24000	24000	0
167	20231102	163700	680892150	24000	24000	24000	24000	0
168	20231102	163600	680892150	24000	24000	24000	24000	0
169	20231102	163500	680892150	24000	24000	24000	24000	0
170	20231102	163400	680892150	24000	24000	24000	24000	0
171	20231102	163300	680892150	24000	24000	24000	24000	0
172	20231102	163200	680892150	24000	24000	24000	24000	0
173	20231102	163100	680892150	24000	24000	24000	24000	0
174	20231102	163000	680892150	24000	24000	24000	24000	0
175	20231102	162900	680892150	24000	24000	24000	24000	0
176	20231102	162800	680892150	24000	24000	24000	24000	0
177	20231102	162700	680892150	24000	24000	24000	24000	0
178	20231102	162600	680892150	24000	24000	24000	24000	0
179	20231102	162500	680892150	24000	24000	24000	24000	0
180	20231102	162400	680892150	24000	24000	24000	24000	0
181	20231102	162300	680892150	24000	24000	24000	24000	0
182	20231102	162200	680892150	24000	24000	24000	24000	1017
183	20231102	162100	680892150	24000	24000	24000	24000	0
184	20231102	162000	680892150	24000	24000	24000	24000	0
185	20231102	161900	680892150	24000	24000	24000	24000	0
186	20231102	161800	680892150	24000	24000	24000	24000	0
187	20231102	161700	680892150	24000	24000	24000	24000	0
188	20231102	161600	680892150	24000	24000	24000	24000	0
189	20231102	161500	680892150	24000	24000	24000	24000	0
190	20231102	161400	680892150	24000	24000	24000	24000	0
191	20231102	161300	680892150	24000	24000	24000	24000	0
192	20231102	161200	680892150	24000	24000	24000	24000	0
193	20231102	161100	680892150	24000	24000	24000	24000	0
194	20231102	161000	680892150	24000	24000	24000	24000	0
195	20231102	160900	680892150	24000	24000	24000	24000	0
196	20231102	160800	680892150	24000	24000	24000	24000	0
197	20231102	160700	680892150	24000	24000	24000	24000	0
198	20231102	160600	680892150	24000	24000	24000	24000	0
199	20231102	160500	680892150	24000	24000	24000	24000	0
200	20231102	160400	680892150	24000	24000	24000	24000	0
201	20231102	160300	680892150	24000	24000	24000	24000	0
202	20231102	160200	680892150	24000	24000	24000	24000	0
203	20231102	160100	680892150	24000	24000	24000	24000	0
204	20231102	160000	680892150	24000	24000	24000	24000	0
205	20231102	155900	680892150	24000	24000	24000	24000	0
206	20231102	155800	680892150	24000	24000	24000	24000	0
207	20231102	155700	680892150	24000	24000	24000	24000	0
208	20231102	155600	680892150	24000	24000	24000	24000	0
209	20231102	155500	680892150	24000	24000	24000	24000	0
210	20231102	155400	680892150	24000	24000	24000	24000	0
211	20231102	155300	680892150	24000	24000	24000	24000	0
212	20231102	155200	680892150	24000	24000	24000	24000	1017
213	20231102	155100	680892150	24000	24000	24000	24000	0
214	20231102	155000	680892150	24000	24000	24000	24000	0
215	20231102	154900	680892150	24000	24000	24000	24000	0
216	20231102	154800	680892150	24000	24000	24000	24000	0
217	20231102	154700	680892150	24000	24000	24000	24000	0
218	20231102	154600	680892150	24000	24000	24000	24000	0
219	20231102	154500	680892150	24000	24000	24000	24000	0
220	20231102	154400	680892150	24000	24000	24000	24000	0
221	20231102	154300	680892150	24000	24000	24000	24000	0
222	20231102	154200	680892150	24000	24000	24000	24000	0
223	20231102	154100	680892150	24000	24000	24000	24000	0
224	20231102	154000	680892150	24000	24000	24000	24000	0
225	20231102	153900	680892150	24000	24000	24000	24000	0
226	20231102	153800	680892150	24000	24000	24000	24000	0
227	20231102	153700	680892150	24000	24000	24000	24000	0
228	20231102	153600	680892150	24000	24000	24000	24000	0
229	20231102	153500	680892150	24000	24000	24000	24000	0
230	20231102	153400	680892150	24000	24000	24000	24000	0
231	20231102	153300	680892150	24000	24000	24000	24000	0
232	20231102	153200	680892150	24000	24000	24000	24000	0
233	20231102	153100	680892150	24000	24000	24000	24000	0
234	20231102	153000	680892150	24000	24000	24000	24000	1017
235	20231102	152900	656484150	24050	24050	24050	24050	0
236	20231102	152800	656484150	24050	24050	24050	24050	0
237	20231102	152700	656484150	24050	24050	24050	24050	0
238	20231102	152600	656484150	24050	24050	24050	24050	0
239	20231102	152500	656484150	24050	24050	24050	24050	0
240	20231102	152400	656484150	24050	24050	24050	24050	0
241	20231102	152300	656484150	24050	24050	24050	24050	0
242	20231102	152200	656484150	24050	24050	24050	24050	0
243	20231102	152100	656484150	24050	24050	24050	24050	0
244	20231102	152000	656484150	24050	24050	24050	24050	0
245	20231102	151900	656484150	24050	24000	24050	23950	43
246	20231102	151800	655453150	24050	24000	24050	24000	13
247	20231102	151700	655140550	24050	24050	24050	24050	0
248	20231102	151600	655140550	24050	24000	24050	24000	23
249	20231102	151500	654588500	24050	24000	24050	24000	25
250	20231102	151400	653988450	24050	24050	24050	24050	1
251	20231102	151300	653964400	24000	23950	24050	23950	19
252	20231102	151200	653508450	24050	24000	24050	24000	253
253	20231102	151100	647436400	23950	23950	23950	23950	24
254	20231102	151000	646861600	23950	23950	23950	23950	1
255	20231102	150900	646837650	24000	24000	24000	24000	0
256	20231102	150800	646837650	24000	24000	24000	24000	1
257	20231102	150700	646813650	23950	23950	23950	23950	0
258	20231102	150600	646813650	23950	23950	23950	23950	42
259	20231102	150500	645807750	23950	23950	23950	23950	3
260	20231102	150400	645735900	23900	23900	23900	23900	0
261	20231102	150300	645735900	23900	23900	23900	23900	0
262	20231102	150200	645735900	23900	23900	23900	23900	0
263	20231102	150100	645735900	23900	23900	23900	23900	0
264	20231102	150000	645735900	23900	23900	23900	23900	29
265	20231102	145900	645042800	23950	23950	23950	23950	357
266	20231102	145800	636492650	24000	23900	24000	23900	51
267	20231102	145700	635268750	23900	23900	23900	23900	13
268	20231102	145600	634958050	24000	24000	24000	24000	1
269	20231102	145500	634934050	23900	23900	23900	23900	12
270	20231102	145400	634647250	23900	23900	23900	23900	14
271	20231102	145300	634312650	23900	23950	24000	23900	1781
272	20231102	145200	591645650	23850	23900	23900	23850	312
273	20231102	145100	584189450	23900	23900	23900	23900	13
274	20231102	145000	583878750	23900	23900	23900	23900	14
275	20231102	144900	583544150	23900	23900	23900	23900	0
276	20231102	144800	583544150	23900	23900	23900	23900	19
277	20231102	144700	583090050	23900	23900	23900	23900	13
278	20231102	144600	582779350	23900	23900	23900	23900	0
279	20231102	144500	582779350	23900	23900	23900	23900	17
280	20231102	144400	582373050	23900	23900	23900	23900	12
281	20231102	144300	582086250	23900	23900	23900	23900	214
282	20231102	144200	576971650	23900	23900	23900	23900	0
283	20231102	144100	576971650	23900	23900	23900	23900	14
284	20231102	144000	576637050	23900	23900	23900	23900	51
285	20231102	143900	575418150	23900	23900	23900	23900	19
286	20231102	143800	574964050	23900	23900	23900	23900	7
287	20231102	143700	574796750	23900	23900	23900	23900	24
288	20231102	143600	574223150	23900	23900	23900	23900	29
289	20231102	143500	573530050	23900	23900	23900	23900	9
290	20231102	143400	573314950	23900	23900	23900	23900	28
291	20231102	143300	572645750	23900	23900	23900	23900	26
292	20231102	143200	572024350	23900	23900	23900	23900	24
293	20231102	143100	571450750	23900	23900	23950	23900	40
294	20231102	143000	570494250	23900	23900	23900	23900	93
295	20231102	142900	568271550	23900	23900	23900	23900	15
296	20231102	142800	567913050	23950	23900	23950	23900	13
297	20231102	142700	567602300	23900	23900	23900	23900	166
298	20231102	142600	563634900	23850	23850	23850	23850	14
299	20231102	142500	563301000	23850	23850	23850	23850	54
300	20231102	142400	562013100	23850	23850	23850	23850	0
301	20231102	142300	562013100	23850	23850	23850	23850	53
302	20231102	142200	560749050	23850	23850	23850	23850	14
303	20231102	142100	560415150	23850	23850	23850	23850	54
304	20231102	142000	559127250	23900	23900	23900	23900	1
305	20231102	141900	559103350	23850	23850	23850	23850	53
306	20231102	141800	557839300	23850	23850	23850	23850	13
307	20231102	141700	557529250	23850	23850	23850	23850	41
308	20231102	141600	556551400	23850	23850	23850	23850	14
309	20231102	141500	556217500	23800	23850	23850	23800	56
310	20231102	141400	554882500	23850	23850	23850	23850	29
311	20231102	141300	554190850	23850	23850	23850	23850	41
312	20231102	141200	553213000	23850	23850	23850	23850	33
313	20231102	141100	552425950	23850	23850	23850	23850	54
314	20231102	141000	551138050	23850	23850	23850	23850	13
315	20231102	140900	550828000	23850	23850	23850	23850	0
316	20231102	140800	550828000	23850	23850	23850	23850	54
317	20231102	140700	549540100	23850	23850	23850	23850	12
318	20231102	140600	549253900	23850	23850	23850	23850	41
319	20231102	140500	548276050	23850	23850	23850	23850	14
320	20231102	140400	547942150	23900	23800	23900	23800	1945
321	20231102	140300	501473100	23850	23800	23850	23800	24
322	20231102	140200	500901350	23800	23800	23800	23800	41
323	20231102	140100	499925550	23800	23800	23800	23800	14
324	20231102	140000	499592350	23800	23850	23850	23800	56
325	20231102	135900	498259500	23800	23800	23800	23800	12
326	20231102	135800	497973900	23800	23800	23800	23800	41
327	20231102	135700	496998100	23800	23800	23800	23800	13
328	20231102	135600	496688700	23850	23800	23850	23800	55
329	20231102	135500	495379650	23800	23800	23800	23800	0
330	20231102	135400	495379650	23800	23800	23850	23800	122
331	20231102	135300	492472600	23800	23800	23800	23800	14
332	20231102	135200	492139400	23800	23800	23800	23800	38
333	20231102	135100	491235000	23800	23800	23800	23800	1
334	20231102	135000	491211200	23800	23850	23900	23800	220
335	20231102	134900	485964750	23900	23850	23900	23850	15
336	20231102	134800	485606900	23850	23850	23850	23850	0
337	20231102	134700	485606900	23850	23850	23850	23850	54
338	20231102	134600	484319000	23850	23850	23850	23850	22
339	20231102	134500	483794300	23850	23850	23850	23850	54
340	20231102	134400	482506400	23850	23850	23850	23850	252
341	20231102	134300	476496200	23850	23850	23850	23850	54
342	20231102	134200	475208300	23850	23850	23850	23850	12
343	20231102	134100	474922100	23850	23850	23850	23850	54
344	20231102	134000	473634200	23850	23850	23850	23850	0
345	20231102	133900	473634200	23850	23850	23850	23850	55
346	20231102	133800	472322450	23850	23850	23850	23850	12
347	20231102	133700	472036250	23850	23850	23850	23850	41
348	20231102	133600	471058400	23850	23850	23850	23850	13
349	20231102	133500	470748350	23850	23850	23850	23850	54
350	20231102	133400	469460450	23850	23850	23850	23850	12
351	20231102	133300	469174250	23850	23850	23850	23850	41
352	20231102	133200	468196400	23850	23850	23850	23850	13
353	20231102	133100	467886350	23850	23850	23850	23850	54
354	20231102	133000	466598450	23850	23850	23850	23850	12
355	20231102	132900	466312250	23850	23850	23850	23850	0
356	20231102	132800	466312250	23850	23850	23850	23850	96
357	20231102	132700	464022650	23850	23850	23850	23850	13
358	20231102	132600	463712600	23850	23850	23850	23850	41
359	20231102	132500	462734750	23850	23850	23850	23850	12
360	20231102	132400	462448550	23850	23850	23850	23850	14
361	20231102	132300	462114650	23900	23850	23950	23850	40
362	20231102	132200	461159550	23900	23850	23900	23850	57
363	20231102	132100	459800050	23850	23850	23850	23850	12
364	20231102	132000	459513850	23850	23850	23850	23850	54
365	20231102	131900	458225950	23850	23850	23850	23850	0
366	20231102	131800	458225950	23850	23900	23900	23850	39
367	20231102	131700	457294500	23900	23900	23900	23850	53
368	20231102	131600	456028400	23850	23850	23850	23850	405
369	20231102	131500	446369150	23850	23850	23850	23850	0
370	20231102	131400	446369150	23850	23850	23850	23850	13
371	20231102	131300	446059100	23850	23900	23900	23850	162
372	20231102	131200	442192550	23900	23900	23900	23900	54
373	20231102	131100	440901950	23900	23900	23900	23900	0
374	20231102	131000	440901950	23900	23900	23900	23900	100
375	20231102	130900	438511950	23850	23850	23850	23850	17
376	20231102	130800	438106500	23850	23850	23850	23850	16
377	20231102	130700	437724900	23800	23850	23850	23800	69
378	20231102	130600	436079900	23850	23850	23850	23850	13
379	20231102	130500	435769850	23850	23850	23900	23850	64
380	20231102	130400	434242900	23850	23850	23850	23850	0
381	20231102	130300	434242900	23850	23850	23850	23850	13
382	20231102	130200	433932850	23850	23850	23850	23850	13
383	20231102	130100	433622800	23900	23850	23950	23850	54
384	20231102	130000	432332750	23850	23850	23850	23850	0
385	20231102	125900	432332750	23850	23850	23850	23850	94
386	20231102	125800	430090850	23850	23850	23850	23850	29
387	20231102	125700	429399200	23850	23850	23850	23850	41
388	20231102	125600	428421350	23850	23850	23850	23850	12
389	20231102	125500	428135150	23900	23850	23900	23850	14
390	20231102	125400	427801200	23850	23850	23850	23850	23
391	20231102	125300	427252650	23900	23850	23900	23850	119
392	20231102	125200	424412500	23850	23850	23850	23850	70
393	20231102	125100	422743000	23850	23850	23850	23850	54
394	20231102	125000	421455100	23850	23850	23850	23850	0
395	20231102	124900	421455100	23850	23850	23850	23850	13
396	20231102	124800	421145050	23850	23850	23850	23850	93
397	20231102	124700	418927000	23850	23850	23850	23850	13
398	20231102	124600	418616950	23850	23850	23850	23850	42
399	20231102	124500	417615250	23850	23900	23900	23850	14
400	20231102	124400	417281300	23850	23850	23850	23850	12
401	20231102	124300	416995100	23850	23850	23850	23850	13
402	20231102	124200	416685050	23850	23900	23900	23850	82
403	20231102	124100	414729250	23850	23850	23850	23850	13
404	20231102	124000	414419200	23850	23850	23850	23850	54
405	20231102	123900	413131300	23850	23850	23850	23850	0
406	20231102	123800	413131300	23850	23850	23850	23850	13
407	20231102	123700	412821250	23850	23850	23850	23850	13
408	20231102	123600	412511200	23900	23850	23900	23850	53
409	20231102	123500	411245100	23950	23950	23950	23950	83
410	20231102	123400	409257250	23850	23850	23850	23850	93
411	20231102	123300	407039200	23850	23850	23850	23850	13
412	20231102	123200	406729150	23850	23850	23850	23850	53
413	20231102	123100	405465100	23900	23900	23900	23900	1
414	20231102	123000	405441200	23850	23900	23900	23850	14
415	20231102	122900	405107250	23850	23850	23850	23850	13
416	20231102	122800	404797200	23850	23850	23850	23850	0
417	20231102	122700	404797200	23850	23850	23850	23850	95
418	20231102	122600	402531450	23850	23850	23850	23850	13
419	20231102	122500	402221400	23850	23850	23850	23850	54
420	20231102	122400	400933500	23850	23850	23850	23850	0
421	20231102	122300	400933500	23850	23850	23850	23850	12
422	20231102	122200	400647300	23900	23850	23900	23800	144
423	20231102	122100	397209050	23800	23800	23800	23800	0
424	20231102	122000	397209050	23800	23800	23800	23800	13
425	20231102	121900	396899650	23850	23850	23850	23850	86
426	20231102	121800	394848550	23850	23800	23850	23800	23
427	20231102	121700	394300650	23850	23850	23850	23850	42
428	20231102	121600	393298950	23850	23900	23900	23850	18
429	20231102	121500	392869600	23900	23900	23900	23850	107
430	20231102	121400	390316800	23850	23850	23850	23850	13
431	20231102	121300	390006750	23850	23850	23850	23850	82
432	20231102	121200	388051050	23850	23850	23850	23850	13
433	20231102	121100	387741000	23850	23850	23850	23850	95
434	20231102	121000	385475250	23850	23850	23850	23850	0
435	20231102	120900	385475250	23850	23850	23850	23850	14
436	20231102	120800	385141350	23850	23900	23900	23850	15
437	20231102	120700	384783500	23900	23900	23900	23900	12
438	20231102	120600	384496700	23900	23900	23900	23900	41
439	20231102	120500	383516800	23900	23900	23900	23900	40
440	20231102	120400	382560800	23900	23900	23900	23900	55
441	20231102	120300	381246300	23900	23900	23900	23900	12
442	20231102	120200	380959500	23900	23900	23900	23900	45
443	20231102	120100	379884000	23900	23900	23900	23900	54
444	20231102	120000	378593400	23850	23850	23850	23850	54
445	20231102	115900	377305500	23850	23850	23850	23850	0
446	20231102	115800	377305500	23850	23850	23850	23850	12
447	20231102	115700	377019300	23850	23850	23850	23850	13
448	20231102	115600	376709250	23950	23850	23950	23850	72
449	20231102	115500	374989050	23950	23850	23950	23850	2
450	20231102	115400	374941250	23850	23850	23850	23850	90
451	20231102	115300	372794750	23850	23850	23850	23850	13
452	20231102	115200	372484700	23900	23850	23900	23850	45
453	20231102	115100	371411250	23850	23850	23850	23850	13
454	20231102	115000	371101200	23850	23900	23900	23850	13
455	20231102	114900	370791100	23850	23850	23850	23850	13
456	20231102	114800	370481050	23850	23850	23850	23850	0
457	20231102	114700	370481050	23850	23850	23850	23850	95
458	20231102	114600	368215300	23850	23850	23850	23850	12
459	20231102	114500	367929100	23850	23850	23850	23850	54
460	20231102	114400	366641200	23850	23850	23850	23850	0
461	20231102	114300	366641200	23850	23850	23850	23850	54
462	20231102	114200	365353300	23900	23900	23900	23900	12
463	20231102	114100	365066500	23900	23900	23900	23900	83
464	20231102	114000	363082800	23900	23900	23900	23900	13
465	20231102	113900	362772100	23900	23900	23900	23900	13
466	20231102	113800	362461400	23950	23950	23950	23900	824
467	20231102	113700	342766600	23950	23950	23950	23950	0
468	20231102	113600	342766600	23950	24000	24000	23950	62
469	20231102	113500	341279250	23950	24000	24000	23950	849
470	20231102	113400	320906450	24000	24000	24000	24000	12
471	20231102	113300	320618450	24000	24000	24000	24000	43
472	20231102	113200	319586450	24000	24000	24000	24000	14
473	20231102	113100	319250450	24000	23950	24000	23950	100
474	20231102	113000	316853150	24000	24000	24000	24000	0
475	20231102	112900	316853150	24000	23950	24000	23950	63
476	20231102	112800	315344250	24000	24000	24000	24000	0
477	20231102	112700	315344250	24000	23950	24000	23950	25
478	20231102	112600	314745250	23950	23950	23950	23950	41
479	20231102	112500	313763300	23950	23950	23950	23950	0
480	20231102	112400	313763300	23950	23950	23950	23950	21
481	20231102	112300	313260350	23950	23900	23950	23900	70
482	20231102	112200	311586100	23900	23900	23900	23900	28
483	20231102	112100	310916900	23900	23900	23900	23900	0
484	20231102	112000	310916900	23900	23850	23900	23850	61
485	20231102	111900	309460000	24000	24000	24000	24000	334
486	20231102	111800	301444000	24000	23900	24000	23900	242
487	20231102	111700	295640250	24000	23950	24000	23950	4
488	20231102	111600	295544400	23900	23850	23900	23850	45
489	20231102	111500	294470950	23800	23800	23800	23800	0
490	20231102	111400	294470950	23800	23850	23850	23800	223
491	20231102	111300	289155900	23850	23850	23850	23850	0
492	20231102	111200	289155900	23850	23850	23850	23850	41
493	20231102	111100	288178050	23900	23900	23900	23900	0
494	20231102	111000	288178050	23900	23900	23900	23900	0
495	20231102	110900	288178050	23900	23900	23900	23900	48
496	20231102	110800	287030850	23900	23900	23900	23900	0
497	20231102	110700	287030850	23900	23900	23900	23900	35
498	20231102	110600	286194350	23900	23900	23900	23900	12
499	20231102	110500	285907550	23950	23950	23950	23950	171
500	20231102	110400	281812100	23950	23950	23950	23950	0
501	20231102	110300	281812100	23950	23950	23950	23950	41
502	20231102	110200	280830150	23950	23950	23950	23950	54
503	20231102	110100	279536850	23950	24000	24000	23950	122
504	20231102	110000	276612250	23950	24000	24000	23950	210
505	20231102	105900	271577250	23950	23950	23950	23950	41
506	20231102	105800	270595300	24000	24000	24000	24000	1
507	20231102	105700	270571300	23950	23950	23950	23950	41
508	20231102	105600	269589350	24000	24000	24000	24000	0
509	20231102	105500	269589350	24000	24000	24000	24000	43
510	20231102	105400	268557350	24000	24000	24000	24000	3
511	20231102	105300	268485350	24000	24000	24000	23950	15
512	20231102	105200	268125750	23950	23950	23950	23950	0
513	20231102	105100	268125750	23950	23950	23950	23950	60
514	20231102	105000	266688750	24000	24000	24000	24000	907
515	20231102	104900	244920750	24000	24100	24100	24000	1798
516	20231102	104800	201743600	24100	24100	24100	24100	9
517	20231102	104700	201526700	24100	24100	24100	24100	92
518	20231102	104600	199309500	24100	24100	24100	24100	41
519	20231102	104500	198321400	24100	24100	24100	24100	0
520	20231102	104400	198321400	24100	24100	24100	24100	41
521	20231102	104300	197333300	24100	24100	24100	24100	105
522	20231102	104200	194802800	24050	24050	24050	24050	83
523	20231102	104100	192806650	24050	24050	24050	24050	0
524	20231102	104000	192806650	24050	24050	24050	24050	41
525	20231102	103900	191820600	24100	24100	24100	24100	0
526	20231102	103800	191820600	24100	24100	24100	24100	0
527	20231102	103700	191820600	24100	24100	24100	24100	0
528	20231102	103600	191820600	24100	24100	24100	24100	41
529	20231102	103500	190832500	24100	24100	24100	24100	0
530	20231102	103400	190832500	24100	24150	24150	24100	266
531	20231102	103300	184416900	24100	24100	24100	24100	0
532	20231102	103200	184416900	24100	24100	24100	24100	116
533	20231102	103100	181621300	24100	24100	24100	24100	0
534	20231102	103000	181621300	24100	24100	24100	24100	42
535	20231102	102900	180609100	24150	24150	24150	24150	22
536	20231102	102800	180077800	24100	24100	24100	24100	10
537	20231102	102700	179836800	24150	24150	24150	24150	61
538	20231102	102600	178363650	24100	24100	24100	24100	0
539	20231102	102500	178363650	24100	24100	24100	24100	76
540	20231102	102400	176532050	24100	24100	24100	24100	50
541	20231102	102300	175327050	24100	24100	24100	24100	41
542	20231102	102200	174338950	24150	24150	24150	24150	0
543	20231102	102100	174338950	24150	24150	24150	24150	6
544	20231102	102000	174194050	24150	24150	24150	24150	0
545	20231102	101900	174194050	24150	24150	24150	24150	41
546	20231102	101800	173203900	24150	24150	24150	24150	0
547	20231102	101700	173203900	24150	24150	24150	24150	42
548	20231102	101600	172189600	24150	24150	24150	24150	0
549	20231102	101500	172189600	24150	24150	24150	24150	45
550	20231102	101400	171102850	24150	24150	24150	24150	0
551	20231102	101300	171102850	24150	24150	24150	24150	41
552	20231102	101200	170112700	24150	24150	24150	24150	6
553	20231102	101100	169967800	24150	24150	24150	24150	87
554	20231102	101000	167866750	24150	24150	24150	24150	219
555	20231102	100900	162577900	24150	24100	24150	24050	71
556	20231102	100800	160866800	24100	24100	24100	24100	0
557	20231102	100700	160866800	24100	24100	24100	24100	0
558	20231102	100600	160866800	24100	24100	24100	24100	42
559	20231102	100500	159854600	24100	24100	24100	24100	20
560	20231102	100400	159372600	24100	24150	24150	24100	42
561	20231102	100300	158360350	24100	24100	24100	24100	0
562	20231102	100200	158360350	24100	24100	24100	24100	57
563	20231102	100100	156986650	24100	24100	24100	24100	0
564	20231102	100000	156986650	24100	24150	24150	24100	45
565	20231102	095900	155901950	24050	24150	24150	24050	21
566	20231102	095800	155396800	24150	24150	24150	24050	46
567	20231102	095700	154288150	24150	24150	24150	24150	114
568	20231102	095600	151535050	24050	24100	24100	24050	471
569	20231102	095500	140205450	24150	24100	24150	24100	2
570	20231102	095400	140157200	24150	24050	24150	24050	560
571	20231102	095300	126638800	24100	24100	24100	24100	5
572	20231102	095200	126518300	24050	24100	24100	24050	43
573	20231102	095100	125484050	24100	24100	24100	24100	3
574	20231102	095000	125411750	24100	24100	24100	24100	3
575	20231102	094900	125339450	24150	24150	24150	24150	2
576	20231102	094800	125291150	24150	24050	24150	24050	63
577	20231102	094700	123774850	24100	24100	24100	24100	2
578	20231102	094600	123726650	24100	24100	24100	24100	5
579	20231102	094500	123606150	24100	24100	24100	24100	103
580	20231102	094400	121123850	24100	24050	24100	24050	33
581	20231102	094300	120330100	24050	24100	24100	24050	12
582	20231102	094200	120041400	24050	24050	24050	24050	41
583	20231102	094100	119055350	24050	24100	24100	24050	2
584	20231102	094000	119007200	24100	24100	24100	24050	74
585	20231102	093900	117224300	24100	24150	24150	24100	13
586	20231102	093800	116910850	24150	24150	24150	24150	102
587	20231102	093700	114447550	24150	24100	24150	24050	198
588	20231102	093600	109677750	24100	24050	24100	24050	12
589	20231102	093500	109389000	24100	24050	24100	24050	43
590	20231102	093400	108354750	24050	24050	24100	24050	42
591	20231102	093300	107344600	24050	24100	24100	24050	10
592	20231102	093200	107103800	24050	24050	24050	24050	23
593	20231102	093100	106550650	24000	24050	24050	24000	103
594	20231102	093000	104076000	24050	24050	24050	24050	4
595	20231102	092900	103979800	24050	24050	24050	24050	3
596	20231102	092800	103907650	24100	24050	24100	24050	39
597	20231102	092700	102969600	24050	24050	24050	24050	2
598	20231102	092600	102921500	24050	24100	24100	24050	104
599	20231102	092500	100415200	24100	24100	24100	24050	73
600	20231102	092400	98659400	24050	24100	24100	24050	64
601	20231102	092300	97120050	24100	24100	24100	24050	74
602	20231102	092200	95337250	24100	24150	24150	24100	247
603	20231102	092100	89376350	24150	24150	24150	24150	26
604	20231102	092000	88748450	24150	24150	24150	24100	46
605	20231102	091900	87639600	24150	24150	24150	24150	23
606	20231102	091800	87084150	24100	24100	24150	24100	46
607	20231102	091700	85975450	24100	24200	24200	24100	248
608	20231102	091600	79996900	24200	24150	24200	24150	44
609	20231102	091500	78934200	24200	24150	24200	24150	185
610	20231102	091400	74466300	24150	24150	24150	24150	1
611	20231102	091300	74442150	24150	24150	24150	24150	105
612	20231102	091200	71906400	24100	24150	24150	24100	335
613	20231102	091100	63832500	24100	24100	24150	24100	347
614	20231102	091000	55469500	24150	24150	24150	24150	95
615	20231102	090900	53175250	24150	24100	24150	24100	174
616	20231102	090800	48981700	24100	24100	24100	24100	161
617	20231102	090700	45101600	24100	23900	24100	23900	1653
618	20231102	090600	5479950	23950	23950	23950	23950	2
619	20231102	090500	5432050	23850	23850	23850	23850	2
620	20231102	090400	5384350	23850	23950	23950	23850	10
621	20231102	090300	5145650	23950	23750	23950	23750	12
622	20231102	090200	4860250	23950	23950	23950	23950	2
623	20231102	090100	4812350	23950	23950	23950	23950	3
624	20231102	090000	4740500	23950	23700	23950	23700	200