KissMeData/357550/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211300	723236150	44950	44950	44950	44950	524
3	20231101	211200	723236150	44950	44950	44950	44950	0
4	20231101	211100	723236150	44950	44950	44950	44950	0
5	20231101	211000	723236150	44950	44950	44950	44950	0
6	20231101	210900	723236150	44950	44950	44950	44950	0
7	20231101	210800	723236150	44950	44950	44950	44950	0
8	20231101	210700	723236150	44950	44950	44950	44950	0
9	20231101	210600	723236150	44950	44950	44950	44950	0
10	20231101	210500	723236150	44950	44950	44950	44950	0
11	20231101	210400	723236150	44950	44950	44950	44950	0
12	20231101	210300	723236150	44950	44950	44950	44950	0
13	20231101	210200	723236150	44950	44950	44950	44950	0
14	20231101	210100	723236150	44950	44950	44950	44950	0
15	20231101	210000	723236150	44950	44950	44950	44950	0
16	20231101	205900	723236150	44950	44950	44950	44950	0
17	20231101	205800	723236150	44950	44950	44950	44950	0
18	20231101	205700	723236150	44950	44950	44950	44950	0
19	20231101	205600	723236150	44950	44950	44950	44950	0
20	20231101	205500	723236150	44950	44950	44950	44950	0
21	20231101	205400	723236150	44950	44950	44950	44950	0
22	20231101	205300	723236150	44950	44950	44950	44950	0
23	20231101	205200	723236150	44950	44950	44950	44950	0
24	20231101	205100	723236150	44950	44950	44950	44950	0
25	20231101	205000	723236150	44950	44950	44950	44950	0
26	20231101	204900	723236150	44950	44950	44950	44950	0
27	20231101	204800	723236150	44950	44950	44950	44950	0
28	20231101	204700	723236150	44950	44950	44950	44950	0
29	20231101	204600	723236150	44950	44950	44950	44950	0
30	20231101	204500	723236150	44950	44950	44950	44950	0
31	20231101	204400	723236150	44950	44950	44950	44950	0
32	20231101	204300	723236150	44950	44950	44950	44950	524
33	20231101	204200	723236150	44950	44950	44950	44950	0
34	20231101	204100	723236150	44950	44950	44950	44950	0
35	20231101	204000	723236150	44950	44950	44950	44950	0
36	20231101	203900	723236150	44950	44950	44950	44950	0
37	20231101	203800	723236150	44950	44950	44950	44950	0
38	20231101	203700	723236150	44950	44950	44950	44950	0
39	20231101	203600	723236150	44950	44950	44950	44950	0
40	20231101	203500	723236150	44950	44950	44950	44950	0
41	20231101	203400	723236150	44950	44950	44950	44950	0
42	20231101	203300	723236150	44950	44950	44950	44950	0
43	20231101	203200	723236150	44950	44950	44950	44950	0
44	20231101	203100	723236150	44950	44950	44950	44950	0
45	20231101	203000	723236150	44950	44950	44950	44950	0
46	20231101	202900	723236150	44950	44950	44950	44950	0
47	20231101	202800	723236150	44950	44950	44950	44950	0
48	20231101	202700	723236150	44950	44950	44950	44950	0
49	20231101	202600	723236150	44950	44950	44950	44950	0
50	20231101	202500	723236150	44950	44950	44950	44950	0
51	20231101	202400	723236150	44950	44950	44950	44950	0
52	20231101	202300	723236150	44950	44950	44950	44950	0
53	20231101	202200	723236150	44950	44950	44950	44950	0
54	20231101	202100	723236150	44950	44950	44950	44950	0
55	20231101	202000	723236150	44950	44950	44950	44950	0
56	20231101	201900	723236150	44950	44950	44950	44950	0
57	20231101	201800	723236150	44950	44950	44950	44950	0
58	20231101	201700	723236150	44950	44950	44950	44950	0
59	20231101	201600	723236150	44950	44950	44950	44950	0
60	20231101	201500	723236150	44950	44950	44950	44950	0
61	20231101	201400	723236150	44950	44950	44950	44950	0
62	20231101	201300	723236150	44950	44950	44950	44950	524
63	20231101	201200	723236150	44950	44950	44950	44950	0
64	20231101	201100	723236150	44950	44950	44950	44950	0
65	20231101	201000	723236150	44950	44950	44950	44950	0
66	20231101	200900	723236150	44950	44950	44950	44950	0
67	20231101	200800	723236150	44950	44950	44950	44950	0
68	20231101	200700	723236150	44950	44950	44950	44950	0
69	20231101	200600	723236150	44950	44950	44950	44950	0
70	20231101	200500	723236150	44950	44950	44950	44950	0
71	20231101	200400	723236150	44950	44950	44950	44950	0
72	20231101	200300	723236150	44950	44950	44950	44950	0
73	20231101	200200	723236150	44950	44950	44950	44950	0
74	20231101	200100	723236150	44950	44950	44950	44950	0
75	20231101	200000	723236150	44950	44950	44950	44950	0
76	20231101	195900	723236150	44950	44950	44950	44950	0
77	20231101	195800	723236150	44950	44950	44950	44950	0
78	20231101	195700	723236150	44950	44950	44950	44950	0
79	20231101	195600	723236150	44950	44950	44950	44950	0
80	20231101	195500	723236150	44950	44950	44950	44950	0
81	20231101	195400	723236150	44950	44950	44950	44950	0
82	20231101	195300	723236150	44950	44950	44950	44950	0
83	20231101	195200	723236150	44950	44950	44950	44950	0
84	20231101	195100	723236150	44950	44950	44950	44950	0
85	20231101	195000	723236150	44950	44950	44950	44950	0
86	20231101	194900	723236150	44950	44950	44950	44950	0
87	20231101	194800	723236150	44950	44950	44950	44950	0
88	20231101	194700	723236150	44950	44950	44950	44950	0
89	20231101	194600	723236150	44950	44950	44950	44950	0
90	20231101	194500	723236150	44950	44950	44950	44950	0
91	20231101	194400	723236150	44950	44950	44950	44950	0
92	20231101	194300	723236150	44950	44950	44950	44950	524
93	20231101	194200	723236150	44950	44950	44950	44950	0
94	20231101	194100	723236150	44950	44950	44950	44950	0
95	20231101	194000	723236150	44950	44950	44950	44950	0
96	20231101	193900	723236150	44950	44950	44950	44950	0
97	20231101	193800	723236150	44950	44950	44950	44950	0
98	20231101	193700	723236150	44950	44950	44950	44950	0
99	20231101	193600	723236150	44950	44950	44950	44950	0
100	20231101	193500	723236150	44950	44950	44950	44950	0
101	20231101	193400	723236150	44950	44950	44950	44950	0
102	20231101	193300	723236150	44950	44950	44950	44950	0
103	20231101	193200	723236150	44950	44950	44950	44950	0
104	20231101	193100	723236150	44950	44950	44950	44950	0
105	20231101	193000	723236150	44950	44950	44950	44950	0
106	20231101	192900	723236150	44950	44950	44950	44950	0
107	20231101	192800	723236150	44950	44950	44950	44950	0
108	20231101	192700	723236150	44950	44950	44950	44950	0
109	20231101	192600	723236150	44950	44950	44950	44950	0
110	20231101	192500	723236150	44950	44950	44950	44950	0
111	20231101	192400	723236150	44950	44950	44950	44950	0
112	20231101	192300	723236150	44950	44950	44950	44950	0
113	20231101	192200	723236150	44950	44950	44950	44950	0
114	20231101	192100	723236150	44950	44950	44950	44950	0
115	20231101	192000	723236150	44950	44950	44950	44950	0
116	20231101	191900	723236150	44950	44950	44950	44950	0
117	20231101	191800	723236150	44950	44950	44950	44950	0
118	20231101	191700	723236150	44950	44950	44950	44950	0
119	20231101	191600	723236150	44950	44950	44950	44950	0
120	20231101	191500	723236150	44950	44950	44950	44950	0
121	20231101	191400	723236150	44950	44950	44950	44950	0
122	20231101	191300	723236150	44950	44950	44950	44950	524
123	20231101	191200	723236150	44950	44950	44950	44950	0
124	20231101	191100	723236150	44950	44950	44950	44950	0
125	20231101	191000	723236150	44950	44950	44950	44950	0
126	20231101	190900	723236150	44950	44950	44950	44950	0
127	20231101	190800	723236150	44950	44950	44950	44950	0
128	20231101	190700	723236150	44950	44950	44950	44950	0
129	20231101	190600	723236150	44950	44950	44950	44950	0
130	20231101	190500	723236150	44950	44950	44950	44950	0
131	20231101	190400	723236150	44950	44950	44950	44950	0
132	20231101	190300	723236150	44950	44950	44950	44950	0
133	20231101	190200	723236150	44950	44950	44950	44950	0
134	20231101	190100	723236150	44950	44950	44950	44950	0
135	20231101	190000	723236150	44950	44950	44950	44950	0
136	20231101	185900	723236150	44950	44950	44950	44950	0
137	20231101	185800	723236150	44950	44950	44950	44950	0
138	20231101	185700	723236150	44950	44950	44950	44950	0
139	20231101	185600	723236150	44950	44950	44950	44950	0
140	20231101	185500	723236150	44950	44950	44950	44950	0
141	20231101	185400	723236150	44950	44950	44950	44950	0
142	20231101	185300	723236150	44950	44950	44950	44950	0
143	20231101	185200	723236150	44950	44950	44950	44950	0
144	20231101	185100	723236150	44950	44950	44950	44950	0
145	20231101	185000	723236150	44950	44950	44950	44950	0
146	20231101	184900	723236150	44950	44950	44950	44950	0
147	20231101	184800	723236150	44950	44950	44950	44950	0
148	20231101	184700	723236150	44950	44950	44950	44950	0
149	20231101	184600	723236150	44950	44950	44950	44950	0
150	20231101	184500	723236150	44950	44950	44950	44950	0
151	20231101	184400	723236150	44950	44950	44950	44950	0
152	20231101	184300	723236150	44950	44950	44950	44950	524
153	20231101	184200	723236150	44950	44950	44950	44950	0
154	20231101	184100	723236150	44950	44950	44950	44950	0
155	20231101	184000	723236150	44950	44950	44950	44950	0
156	20231101	183900	723236150	44950	44950	44950	44950	0
157	20231101	183800	723236150	44950	44950	44950	44950	0
158	20231101	183700	723236150	44950	44950	44950	44950	0
159	20231101	183600	723236150	44950	44950	44950	44950	0
160	20231101	183500	723236150	44950	44950	44950	44950	0
161	20231101	183400	723236150	44950	44950	44950	44950	0
162	20231101	183300	723236150	44950	44950	44950	44950	0
163	20231101	183200	723236150	44950	44950	44950	44950	0
164	20231101	183100	723236150	44950	44950	44950	44950	0
165	20231101	183000	723236150	44950	44950	44950	44950	0
166	20231101	182900	723236150	44950	44950	44950	44950	0
167	20231101	182800	723236150	44950	44950	44950	44950	0
168	20231101	182700	723236150	44950	44950	44950	44950	0
169	20231101	182600	723236150	44950	44950	44950	44950	0
170	20231101	182500	723236150	44950	44950	44950	44950	0
171	20231101	182400	723236150	44950	44950	44950	44950	0
172	20231101	182300	723236150	44950	44950	44950	44950	0
173	20231101	182200	723236150	44950	44950	44950	44950	0
174	20231101	182100	723236150	44950	44950	44950	44950	0
175	20231101	182000	723236150	44950	44950	44950	44950	0
176	20231101	181900	723236150	44950	44950	44950	44950	0
177	20231101	181800	723236150	44950	44950	44950	44950	0
178	20231101	181700	723236150	44950	44950	44950	44950	0
179	20231101	181600	723236150	44950	44950	44950	44950	0
180	20231101	181500	723236150	44950	44950	44950	44950	0
181	20231101	181400	723236150	44950	44950	44950	44950	0
182	20231101	181300	723236150	44950	44950	44950	44950	524
183	20231101	181200	723236150	44950	44950	44950	44950	0
184	20231101	181100	723236150	44950	44950	44950	44950	0
185	20231101	181000	723236150	44950	44950	44950	44950	0
186	20231101	180900	723236150	44950	44950	44950	44950	0
187	20231101	180800	723236150	44950	44950	44950	44950	0
188	20231101	180700	723236150	44950	44950	44950	44950	0
189	20231101	180600	723236150	44950	44950	44950	44950	0
190	20231101	180500	723236150	44950	44950	44950	44950	0
191	20231101	180400	723236150	44950	44950	44950	44950	0
192	20231101	180300	723236150	44950	44950	44950	44950	0
193	20231101	180200	723236150	44950	44950	44950	44950	0
194	20231101	180100	723236150	44950	44950	44950	44950	0
195	20231101	180000	723236150	44950	44950	44950	44950	0
196	20231101	175900	723236150	44950	44950	44950	44950	0
197	20231101	175800	723236150	44950	44950	44950	44950	0
198	20231101	175700	723236150	44950	44950	44950	44950	0
199	20231101	175600	723236150	44950	44950	44950	44950	0
200	20231101	175500	723236150	44950	44950	44950	44950	0
201	20231101	175400	723236150	44950	44950	44950	44950	0
202	20231101	175300	723236150	44950	44950	44950	44950	0
203	20231101	175200	723236150	44950	44950	44950	44950	0
204	20231101	175100	723236150	44950	44950	44950	44950	0
205	20231101	175000	723236150	44950	44950	44950	44950	0
206	20231101	174900	723236150	44950	44950	44950	44950	0
207	20231101	174800	723236150	44950	44950	44950	44950	0
208	20231101	174700	723236150	44950	44950	44950	44950	0
209	20231101	174600	723236150	44950	44950	44950	44950	0
210	20231101	174500	723236150	44950	44950	44950	44950	0
211	20231101	174400	723236150	44950	44950	44950	44950	0
212	20231101	174300	723236150	44950	44950	44950	44950	524
213	20231101	174200	723236150	44950	44950	44950	44950	0
214	20231101	174100	723236150	44950	44950	44950	44950	0
215	20231101	174000	723236150	44950	44950	44950	44950	0
216	20231101	173900	723236150	44950	44950	44950	44950	0
217	20231101	173800	723236150	44950	44950	44950	44950	0
218	20231101	173700	723236150	44950	44950	44950	44950	0
219	20231101	173600	723236150	44950	44950	44950	44950	0
220	20231101	173500	723236150	44950	44950	44950	44950	0
221	20231101	173400	723236150	44950	44950	44950	44950	0
222	20231101	173300	723236150	44950	44950	44950	44950	0
223	20231101	173200	723236150	44950	44950	44950	44950	0
224	20231101	173100	723236150	44950	44950	44950	44950	0
225	20231101	173000	723236150	44950	44950	44950	44950	0
226	20231101	172900	723236150	44950	44950	44950	44950	0
227	20231101	172800	723236150	44950	44950	44950	44950	0
228	20231101	172700	723236150	44950	44950	44950	44950	0
229	20231101	172600	723236150	44950	44950	44950	44950	0
230	20231101	172500	723236150	44950	44950	44950	44950	0
231	20231101	172400	723236150	44950	44950	44950	44950	0
232	20231101	172300	723236150	44950	44950	44950	44950	0
233	20231101	172200	723236150	44950	44950	44950	44950	0
234	20231101	172100	723236150	44950	44950	44950	44950	0
235	20231101	172000	723236150	44950	44950	44950	44950	0
236	20231101	171900	723236150	44950	44950	44950	44950	0
237	20231101	171800	723236150	44950	44950	44950	44950	0
238	20231101	171700	723236150	44950	44950	44950	44950	0
239	20231101	171600	723236150	44950	44950	44950	44950	0
240	20231101	171500	723236150	44950	44950	44950	44950	0
241	20231101	171400	723236150	44950	44950	44950	44950	0
242	20231101	171300	723236150	44950	44950	44950	44950	524
243	20231101	171200	723236150	44950	44950	44950	44950	0
244	20231101	171100	723236150	44950	44950	44950	44950	0
245	20231101	171000	723236150	44950	44950	44950	44950	0
246	20231101	170900	723236150	44950	44950	44950	44950	0
247	20231101	170800	723236150	44950	44950	44950	44950	0
248	20231101	170700	723236150	44950	44950	44950	44950	0
249	20231101	170600	723236150	44950	44950	44950	44950	0
250	20231101	170500	723236150	44950	44950	44950	44950	0
251	20231101	170400	723236150	44950	44950	44950	44950	0
252	20231101	170300	723236150	44950	44950	44950	44950	0
253	20231101	170200	723236150	44950	44950	44950	44950	0
254	20231101	170100	723236150	44950	44950	44950	44950	0
255	20231101	170000	723236150	44950	44950	44950	44950	0
256	20231101	165900	723236150	44950	44950	44950	44950	0
257	20231101	165800	723236150	44950	44950	44950	44950	0
258	20231101	165700	723236150	44950	44950	44950	44950	0
259	20231101	165600	723236150	44950	44950	44950	44950	0
260	20231101	165500	723236150	44950	44950	44950	44950	0
261	20231101	165400	723236150	44950	44950	44950	44950	0
262	20231101	165300	723236150	44950	44950	44950	44950	0
263	20231101	165200	723236150	44950	44950	44950	44950	0
264	20231101	165100	723236150	44950	44950	44950	44950	0
265	20231101	165000	723236150	44950	44950	44950	44950	0
266	20231101	164900	723236150	44950	44950	44950	44950	0
267	20231101	164800	723236150	44950	44950	44950	44950	0
268	20231101	164700	723236150	44950	44950	44950	44950	0
269	20231101	164600	723236150	44950	44950	44950	44950	0
270	20231101	164500	723236150	44950	44950	44950	44950	0
271	20231101	164400	723236150	44950	44950	44950	44950	0
272	20231101	164300	723236150	44950	44950	44950	44950	524
273	20231101	164200	723236150	44950	44950	44950	44950	0
274	20231101	164100	723236150	44950	44950	44950	44950	0
275	20231101	164000	723236150	44950	44950	44950	44950	0
276	20231101	163900	723236150	44950	44950	44950	44950	0
277	20231101	163800	723236150	44950	44950	44950	44950	0
278	20231101	163700	723236150	44950	44950	44950	44950	0
279	20231101	163600	723236150	44950	44950	44950	44950	0
280	20231101	163500	723236150	44950	44950	44950	44950	0
281	20231101	163400	723236150	44950	44950	44950	44950	0
282	20231101	163300	723236150	44950	44950	44950	44950	0
283	20231101	163200	723236150	44950	44950	44950	44950	0
284	20231101	163100	723236150	44950	44950	44950	44950	0
285	20231101	163000	723236150	44950	44950	44950	44950	0
286	20231101	162900	723236150	44950	44950	44950	44950	0
287	20231101	162800	723236150	44950	44950	44950	44950	0
288	20231101	162700	723236150	44950	44950	44950	44950	0
289	20231101	162600	723236150	44950	44950	44950	44950	0
290	20231101	162500	723236150	44950	44950	44950	44950	0
291	20231101	162400	723236150	44950	44950	44950	44950	0
292	20231101	162300	723236150	44950	44950	44950	44950	0
293	20231101	162200	723236150	44950	44950	44950	44950	0
294	20231101	162100	723236150	44950	44950	44950	44950	0
295	20231101	162000	723236150	44950	44950	44950	44950	0
296	20231101	161900	723236150	44950	44950	44950	44950	0
297	20231101	161800	723236150	44950	44950	44950	44950	0
298	20231101	161700	723236150	44950	44950	44950	44950	0
299	20231101	161600	723236150	44950	44950	44950	44950	0
300	20231101	161500	723236150	44950	44950	44950	44950	0
301	20231101	161400	723236150	44950	44950	44950	44950	0
302	20231101	161300	723236150	44950	44950	44950	44950	524
303	20231101	161200	723236150	44950	44950	44950	44950	0
304	20231101	161100	723236150	44950	44950	44950	44950	0
305	20231101	161000	723236150	44950	44950	44950	44950	0
306	20231101	160900	723236150	44950	44950	44950	44950	0
307	20231101	160800	723236150	44950	44950	44950	44950	0
308	20231101	160700	723236150	44950	44950	44950	44950	0
309	20231101	160600	723236150	44950	44950	44950	44950	0
310	20231101	160500	723236150	44950	44950	44950	44950	0
311	20231101	160400	723236150	44950	44950	44950	44950	0
312	20231101	160300	723236150	44950	44950	44950	44950	0
313	20231101	160200	723236150	44950	44950	44950	44950	0
314	20231101	160100	723236150	44950	44950	44950	44950	0
315	20231101	160000	723236150	44950	44950	44950	44950	0
316	20231101	155900	723236150	44950	44950	44950	44950	0
317	20231101	155800	723236150	44950	44950	44950	44950	0
318	20231101	155700	723236150	44950	44950	44950	44950	0
319	20231101	155600	723236150	44950	44950	44950	44950	0
320	20231101	155500	723236150	44950	44950	44950	44950	0
321	20231101	155400	723236150	44950	44950	44950	44950	0
322	20231101	155300	723236150	44950	44950	44950	44950	0
323	20231101	155200	723236150	44950	44950	44950	44950	0
324	20231101	155100	723236150	44950	44950	44950	44950	0
325	20231101	155000	723236150	44950	44950	44950	44950	0
326	20231101	154900	723236150	44950	44950	44950	44950	0
327	20231101	154800	723236150	44950	44950	44950	44950	0
328	20231101	154700	723236150	44950	44950	44950	44950	0
329	20231101	154600	723236150	44950	44950	44950	44950	0
330	20231101	154500	723236150	44950	44950	44950	44950	0
331	20231101	154400	723236150	44950	44950	44950	44950	0
332	20231101	154300	723236150	44950	44950	44950	44950	524
333	20231101	154200	723236150	44950	44950	44950	44950	0
334	20231101	154100	723236150	44950	44950	44950	44950	0
335	20231101	154000	723236150	44950	44950	44950	44950	0
336	20231101	153900	723236150	44950	44950	44950	44950	0
337	20231101	153800	723236150	44950	44950	44950	44950	0
338	20231101	153700	723236150	44950	44950	44950	44950	0
339	20231101	153600	723236150	44950	44950	44950	44950	0
340	20231101	153500	723236150	44950	44950	44950	44950	0
341	20231101	153400	723236150	44950	44950	44950	44950	0
342	20231101	153300	723236150	44950	44950	44950	44950	0
343	20231101	153200	723236150	44950	44950	44950	44950	0
344	20231101	153100	723236150	44950	44950	44950	44950	0
345	20231101	153000	723236150	44950	44950	44950	44950	524
346	20231101	152900	699682350	45350	45350	45350	45350	0
347	20231101	152800	699682350	45350	45350	45350	45350	0
348	20231101	152700	699682350	45350	45350	45350	45350	0
349	20231101	152600	699682350	45350	45350	45350	45350	0
350	20231101	152500	699682350	45350	45350	45350	45350	0
351	20231101	152400	699682350	45350	45350	45350	45350	0
352	20231101	152300	699682350	45350	45350	45350	45350	0
353	20231101	152200	699682350	45350	45350	45350	45350	0
354	20231101	152100	699682350	45350	45350	45350	45350	0
355	20231101	152000	699682350	45350	45350	45350	45350	0
356	20231101	151900	699682350	45350	45350	45350	45350	5
357	20231101	151800	699455600	45400	45100	45400	45100	227
358	20231101	151700	689177600	45050	45000	45100	44850	112
359	20231101	151600	684148000	45100	45150	45300	44850	265
360	20231101	151500	672237700	45300	45100	45300	45050	212
361	20231101	151400	662683400	45150	45050	45150	45050	156
362	20231101	151300	655653500	45050	44900	45050	44900	33
363	20231101	151200	654171650	44900	45000	45000	44900	239
364	20231101	151100	643422800	45100	45100	45100	45100	10
365	20231101	151000	642971800	45150	45050	45200	45000	51
366	20231101	150900	640672900	45050	45200	45200	45050	53
367	20231101	150800	638284800	45100	45100	45100	45100	22
368	20231101	150700	637292600	45200	45200	45200	45200	6
369	20231101	150600	637021400	45200	45200	45200	45200	363
370	20231101	150500	620613800	45250	45250	45250	45250	0
371	20231101	150400	620613800	45250	45250	45250	45250	37
372	20231101	150300	618939550	45200	45200	45200	45200	30
373	20231101	150200	617583550	45050	44950	45050	44950	87
374	20231101	150100	613666000	44950	45150	45150	44950	357
375	20231101	150000	597617450	45200	45200	45200	45200	1
376	20231101	145900	597572250	45300	45000	45300	45000	175
377	20231101	145800	589687350	44950	44950	45000	44900	60
378	20231101	145700	586992750	45000	45100	45100	44900	2117
379	20231101	145600	491655600	45100	45350	45350	45100	1599
380	20231101	145500	419487150	45350	45400	45400	45350	102
381	20231101	145400	414858850	45400	45400	45400	45400	70
382	20231101	145300	411680850	45400	45450	45500	45400	450
383	20231101	145200	391245500	45500	45650	45650	45500	238
384	20231101	145100	380402550	45650	45700	45700	45650	38
385	20231101	145000	378667700	45950	45950	45950	45950	0
386	20231101	144900	378667700	45950	45950	45950	45950	0
387	20231101	144800	378667700	45950	45950	45950	45950	0
388	20231101	144700	378667700	45950	45950	45950	45950	0
389	20231101	144600	378667700	45950	45950	45950	45950	0
390	20231101	144500	378667700	45950	45950	45950	45950	0
391	20231101	144400	378667700	45950	45950	45950	45950	0
392	20231101	144300	378667700	45950	45950	45950	45950	0
393	20231101	144200	378667700	45950	45950	45950	45950	0
394	20231101	144100	378667700	45950	45950	45950	45950	0
395	20231101	144000	378667700	45950	45950	45950	45950	0
396	20231101	143900	378667700	45950	45950	45950	45950	0
397	20231101	143800	378667700	45950	45950	45950	45950	0
398	20231101	143700	378667700	45950	45950	45950	45950	0
399	20231101	143600	378667700	45950	45950	45950	45950	0
400	20231101	143500	378667700	45950	45950	45950	45950	0
401	20231101	143400	378667700	45950	45950	45950	45950	0
402	20231101	143300	378667700	45950	45650	45950	45650	7
403	20231101	143200	378347850	45600	45600	45600	45600	0
404	20231101	143100	378347850	45600	45600	45600	45600	0
405	20231101	143000	378347850	45600	46000	46000	45600	251
406	20231101	142900	366894650	46000	46000	46000	46000	1
407	20231101	142800	366848650	45950	45950	45950	45950	2
408	20231101	142700	366756750	45950	45950	45950	45950	0
409	20231101	142600	366756750	45950	45950	45950	45950	3
410	20231101	142500	366618900	46050	46050	46050	46050	0
411	20231101	142400	366618900	46050	46050	46050	46050	0
412	20231101	142300	366618900	46050	46050	46050	46050	0
413	20231101	142200	366618900	46050	46050	46050	46050	0
414	20231101	142100	366618900	46050	46050	46050	46050	0
415	20231101	142000	366618900	46050	46050	46050	46050	0
416	20231101	141900	366618900	46050	46050	46050	46050	0
417	20231101	141800	366618900	46050	46050	46050	46050	3
418	20231101	141700	366480750	46050	46050	46050	46050	0
419	20231101	141600	366480750	46050	46050	46050	46050	0
420	20231101	141500	366480750	46050	46050	46050	46050	73
421	20231101	141400	363119100	46050	46050	46050	46050	90
422	20231101	141300	358974600	46050	45800	46050	45650	11
423	20231101	141200	358471550	46000	45800	46000	45650	55
424	20231101	141100	355943000	45800	45800	45900	45800	16
425	20231101	141000	355209200	45800	45750	45800	45750	11
426	20231101	140900	354705500	45700	45700	45700	45700	0
427	20231101	140800	354705500	45700	45800	45800	45700	215
428	20231101	140700	344871400	45850	45850	45850	45850	0
429	20231101	140600	344871400	45850	45850	45850	45850	0
430	20231101	140500	344871400	45850	45850	45850	45850	14
431	20231101	140400	344229500	45850	45850	45850	45850	3
432	20231101	140300	344091950	45900	45900	45900	45900	0
433	20231101	140200	344091950	45900	45900	45900	45900	1
434	20231101	140100	344046050	45850	45850	45850	45850	0
435	20231101	140000	344046050	45850	45850	45850	45850	0
436	20231101	135900	344046050	45850	45850	45850	45850	0
437	20231101	135800	344046050	45850	45850	45850	45850	0
438	20231101	135700	344046050	45850	45850	45850	45850	0
439	20231101	135600	344046050	45850	45850	45850	45850	0
440	20231101	135500	344046050	45850	45850	45850	45850	0
441	20231101	135400	344046050	45850	45850	45850	45850	1
442	20231101	135300	344000200	45850	45850	45850	45850	2
443	20231101	135200	343908500	45850	45850	45850	45850	0
444	20231101	135100	343908500	45850	45850	45850	45850	0
445	20231101	135000	343908500	45850	45850	45850	45850	0
446	20231101	134900	343908500	45850	45850	45850	45850	2
447	20231101	134800	343816800	45850	45900	45900	45850	270
448	20231101	134700	331431300	45950	45950	45950	45950	0
449	20231101	134600	331431300	45950	45950	45950	45950	25
450	20231101	134500	330282550	45900	45900	45900	45900	0
451	20231101	134400	330282550	45900	45900	45900	45900	0
452	20231101	134300	330282550	45900	45900	45900	45900	3
453	20231101	134200	330144850	45700	45950	45950	45700	470
454	20231101	134100	308649850	45950	45950	45950	45950	0
455	20231101	134000	308649850	45950	45950	45950	45950	0
456	20231101	133900	308649850	45950	45950	45950	45950	260
457	20231101	133800	296702850	45950	45950	45950	45950	0
458	20231101	133700	296702850	45950	45950	45950	45950	0
459	20231101	133600	296702850	45950	45950	45950	45950	0
460	20231101	133500	296702850	45950	45950	45950	45950	0
461	20231101	133400	296702850	45950	45950	45950	45950	0
462	20231101	133300	296702850	45950	45950	45950	45950	18
463	20231101	133200	295875750	45950	45950	45950	45950	0
464	20231101	133100	295875750	45950	45950	45950	45950	116
465	20231101	133000	290545550	45950	45950	45950	45950	230
466	20231101	132900	279977050	45950	45950	45950	45950	0
467	20231101	132800	279977050	45950	45950	45950	45950	0
468	20231101	132700	279977050	45950	45950	45950	45950	10
469	20231101	132600	279517550	45950	45950	45950	45950	20
470	20231101	132500	278598550	45950	45950	45950	45950	6
471	20231101	132400	278322850	45950	45950	45950	45950	6
472	20231101	132300	278047150	45950	45950	45950	45950	5
473	20231101	132200	277817400	45900	46000	46000	45900	600
474	20231101	132100	250229150	46000	46000	46000	46000	10
475	20231101	132000	249769150	46100	46100	46100	46100	17
476	20231101	131900	248985450	46000	46000	46000	46000	0
477	20231101	131800	248985450	46000	46000	46000	46000	0
478	20231101	131700	248985450	46000	46000	46000	46000	10
479	20231101	131600	248525450	46050	46050	46050	46050	0
480	20231101	131500	248525450	46050	46050	46050	46050	0
481	20231101	131400	248525450	46050	46050	46050	46050	29
482	20231101	131300	247190000	46050	46050	46050	46050	0
483	20231101	131200	247190000	46050	46050	46050	46050	0
484	20231101	131100	247190000	46050	46050	46050	46050	1
485	20231101	131000	247143950	46050	46050	46050	46050	0
486	20231101	130900	247143950	46050	46050	46050	46050	0
487	20231101	130800	247143950	46050	46050	46050	46050	0
488	20231101	130700	247143950	46050	46050	46050	46050	20
489	20231101	130600	246222950	46050	46050	46050	46050	0
490	20231101	130500	246222950	46050	46050	46050	46050	33
491	20231101	130400	244703300	46050	46050	46050	46050	0
492	20231101	130300	244703300	46050	46050	46050	46050	0
493	20231101	130200	244703300	46050	46050	46050	46050	0
494	20231101	130100	244703300	46050	46050	46050	46050	2
495	20231101	130000	244611200	46050	46050	46050	46050	0
496	20231101	125900	244611200	46050	46050	46050	46050	80
497	20231101	125800	240927200	46150	46150	46150	46150	0
498	20231101	125700	240927200	46150	46150	46150	46150	0
499	20231101	125600	240927200	46150	46150	46150	46150	6
500	20231101	125500	240650300	46100	46100	46100	46100	99
501	20231101	125400	236086400	46100	46100	46100	46100	0
502	20231101	125300	236086400	46100	46100	46100	46100	0
503	20231101	125200	236086400	46100	46150	46150	46100	132
504	20231101	125100	229994950	46200	46200	46200	46200	0
505	20231101	125000	229994950	46200	46200	46200	46200	0
506	20231101	124900	229994950	46200	46200	46200	46200	2
507	20231101	124800	229902550	46250	46250	46250	46250	1
508	20231101	124700	229856300	46550	46550	46550	46550	0
509	20231101	124600	229856300	46550	46550	46550	46550	0
510	20231101	124500	229856300	46550	46550	46550	46550	1
511	20231101	124400	229809750	46550	46550	46550	46550	0
512	20231101	124300	229809750	46550	46550	46550	46550	0
513	20231101	124200	229809750	46550	46550	46550	46550	0
514	20231101	124100	229809750	46550	46550	46550	46550	5
515	20231101	124000	229577000	46600	46600	46600	46600	0
516	20231101	123900	229577000	46600	46600	46600	46600	0
517	20231101	123800	229577000	46600	46600	46600	46600	0
518	20231101	123700	229577000	46600	46600	46600	46600	0
519	20231101	123600	229577000	46600	46600	46600	46600	0
520	20231101	123500	229577000	46600	46600	46600	46600	0
521	20231101	123400	229577000	46600	46600	46600	46600	0
522	20231101	123300	229577000	46600	46600	46600	46600	0
523	20231101	123200	229577000	46600	46600	46600	46600	0
524	20231101	123100	229577000	46600	46600	46600	46600	0
525	20231101	123000	229577000	46600	46600	46600	46600	0
526	20231101	122900	229577000	46600	46600	46600	46600	0
527	20231101	122800	229577000	46600	46600	46600	46600	0
528	20231101	122700	229577000	46600	46600	46600	46600	0
529	20231101	122600	229577000	46600	46600	46600	46600	0
530	20231101	122500	229577000	46600	46600	46600	46600	0
531	20231101	122400	229577000	46600	46600	46600	46600	0
532	20231101	122300	229577000	46600	46600	46600	46600	0
533	20231101	122200	229577000	46600	46600	46600	46600	0
534	20231101	122100	229577000	46600	46600	46600	46600	0
535	20231101	122000	229577000	46600	46600	46600	46600	0
536	20231101	121900	229577000	46600	46600	46600	46600	0
537	20231101	121800	229577000	46600	46600	46600	46600	0
538	20231101	121700	229577000	46600	46600	46600	46600	0
539	20231101	121600	229577000	46600	46600	46600	46600	1
540	20231101	121500	229530400	46400	46400	46400	46400	0
541	20231101	121400	229530400	46400	46400	46400	46400	0
542	20231101	121300	229530400	46400	46400	46400	46400	0
543	20231101	121200	229530400	46400	46400	46400	46400	0
544	20231101	121100	229530400	46400	46400	46400	46400	0
545	20231101	121000	229530400	46400	46400	46400	46400	0
546	20231101	120900	229530400	46400	46400	46400	46400	0
547	20231101	120800	229530400	46400	46400	46400	46400	0
548	20231101	120700	229530400	46400	46400	46400	46400	1
549	20231101	120600	229484000	46400	46400	46400	46400	21
550	20231101	120500	228509600	46400	46400	46400	46400	57
551	20231101	120400	225864800	46400	46400	46400	46400	0
552	20231101	120300	225864800	46400	46400	46400	46400	0
553	20231101	120200	225864800	46400	46400	46400	46400	0
554	20231101	120100	225864800	46400	46400	46400	46400	0
555	20231101	120000	225864800	46400	46400	46400	46400	0
556	20231101	115900	225864800	46400	46400	46400	46400	0
557	20231101	115800	225864800	46400	46400	46400	46400	0
558	20231101	115700	225864800	46400	46400	46400	46400	0
559	20231101	115600	225864800	46400	46400	46400	46400	0
560	20231101	115500	225864800	46400	46400	46400	46400	1
561	20231101	115400	225818400	46400	46400	46400	46400	0
562	20231101	115300	225818400	46400	46400	46400	46400	0
563	20231101	115200	225818400	46400	46500	46500	46400	7
564	20231101	115100	225493400	46500	46500	46500	46500	0
565	20231101	115000	225493400	46500	46500	46500	46500	0
566	20231101	114900	225493400	46500	46500	46500	46500	0
567	20231101	114800	225493400	46500	46500	46500	46500	0
568	20231101	114700	225493400	46500	46500	46500	46500	5
569	20231101	114600	225260900	46500	46450	46500	46450	36
570	20231101	114500	223587050	46400	46350	46400	46350	103
571	20231101	114400	218808800	46300	46300	46300	46300	4
572	20231101	114300	218623600	46250	46250	46250	46250	0
573	20231101	114200	218623600	46250	46250	46250	46250	67
574	20231101	114100	215524850	46250	46250	46250	46250	0
575	20231101	114000	215524850	46250	46250	46250	46250	0
576	20231101	113900	215524850	46250	46250	46250	46250	15
577	20231101	113800	214831100	46250	46200	46250	46200	20
578	20231101	113700	213906200	46200	46200	46200	46200	9
579	20231101	113600	213490400	46150	46100	46150	46100	53
580	20231101	113500	211044500	46100	46000	46100	46000	73
581	20231101	113400	207682350	46000	46000	46000	46000	0
582	20231101	113300	207682350	46000	46000	46000	46000	3
583	20231101	113200	207544350	45500	45550	45550	45500	101
584	20231101	113100	202947800	45550	45850	45850	45500	971
585	20231101	113000	158668950	45800	46250	46250	45800	512
586	20231101	112900	135113350	46250	46250	46250	46250	0
587	20231101	112800	135113350	46250	46250	46250	46250	0
588	20231101	112700	135113350	46250	46250	46250	46250	0
589	20231101	112600	135113350	46250	46350	46350	46250	690
590	20231101	112500	103188350	46500	46500	46500	46500	0
591	20231101	112400	103188350	46500	46500	46500	46500	0
592	20231101	112300	103188350	46500	46500	46500	46500	0
593	20231101	112200	103188350	46500	46500	46500	46500	0
594	20231101	112100	103188350	46500	46500	46500	46500	1
595	20231101	112000	103141850	46500	46500	46500	46500	0
596	20231101	111900	103141850	46500	46500	46500	46500	0
597	20231101	111800	103141850	46500	46500	46500	46500	0
598	20231101	111700	103141850	46500	46500	46500	46500	0
599	20231101	111600	103141850	46500	46500	46500	46500	0
600	20231101	111500	103141850	46500	46500	46500	46500	0
601	20231101	111400	103141850	46500	46500	46500	46500	0
602	20231101	111300	103141850	46500	46500	46500	46500	0
603	20231101	111200	103141850	46500	46500	46500	46500	0
604	20231101	111100	103141850	46500	46500	46500	46500	0
605	20231101	111000	103141850	46500	46500	46500	46500	0
606	20231101	110900	103141850	46500	46500	46500	46500	0
607	20231101	110800	103141850	46500	46500	46500	46500	0
608	20231101	110700	103141850	46500	46500	46500	46500	0
609	20231101	110600	103141850	46500	46500	46500	46500	0
610	20231101	110500	103141850	46500	46350	46500	46350	43
611	20231101	110400	101148650	46500	46500	46500	46500	0
612	20231101	110300	101148650	46500	46500	46500	46500	2
613	20231101	110200	101055650	46450	46450	46450	46450	1
614	20231101	110100	101009200	46500	46500	46500	46500	0
615	20231101	110000	101009200	46500	46500	46500	46500	0
616	20231101	105900	101009200	46500	46500	46500	46500	0
617	20231101	105800	101009200	46500	46500	46500	46500	0
618	20231101	105700	101009200	46500	46500	46500	46500	0
619	20231101	105600	101009200	46500	46500	46500	46500	2
620	20231101	105500	100916200	46550	46550	46550	46550	16
621	20231101	105400	100171400	46600	46600	46600	46600	132
622	20231101	105300	94020200	46700	46700	46700	46700	0
623	20231101	105200	94020200	46700	46700	46700	46700	0
624	20231101	105100	94020200	46700	46700	46700	46700	0
625	20231101	105000	94020200	46700	46700	46700	46700	0
626	20231101	104900	94020200	46700	46700	46700	46700	125
627	20231101	104800	88182700	46650	46650	46650	46650	0
628	20231101	104700	88182700	46650	46650	46650	46650	0
629	20231101	104600	88182700	46650	46650	46650	46650	0
630	20231101	104500	88182700	46650	46650	46650	46650	0
631	20231101	104400	88182700	46650	46650	46650	46650	0
632	20231101	104300	88182700	46650	46650	46650	46650	100
633	20231101	104200	83517700	46700	46700	46700	46700	20
634	20231101	104100	82583700	46800	46800	46800	46800	0
635	20231101	104000	82583700	46800	46800	46800	46800	12
636	20231101	103900	82022100	46800	46850	46900	46800	12
637	20231101	103800	81459450	46850	46850	46850	46850	0
638	20231101	103700	81459450	46850	46850	46850	46850	0
639	20231101	103600	81459450	46850	46850	46850	46850	0
640	20231101	103500	81459450	46850	46850	46850	46850	0
641	20231101	103400	81459450	46850	46850	46850	46850	0
642	20231101	103300	81459450	46850	46850	46850	46850	0
643	20231101	103200	81459450	46850	46850	46850	46850	0
644	20231101	103100	81459450	46850	46850	46850	46850	84
645	20231101	103000	77524050	46800	46800	46800	46800	9
646	20231101	102900	77102850	46850	46850	46850	46850	0
647	20231101	102800	77102850	46850	47150	47150	46850	2
648	20231101	102700	77008850	47150	47150	47150	47150	0
649	20231101	102600	77008850	47150	47100	47150	47100	70
650	20231101	102500	73709050	47150	47150	47150	47150	0
651	20231101	102400	73709050	47150	47150	47150	47150	7
652	20231101	102300	73379000	47150	47100	47150	47100	300
653	20231101	102200	59234100	47100	47100	47100	47100	1
654	20231101	102100	59187000	46850	46850	46850	46850	1
655	20231101	102000	59140150	46850	46850	46850	46850	1
656	20231101	101900	59093300	47150	47150	47150	47150	0
657	20231101	101800	59093300	47150	47150	47150	47150	1
658	20231101	101700	59046150	46800	46800	46800	46800	0
659	20231101	101600	59046150	46800	46800	46800	46800	0
660	20231101	101500	59046150	46800	46800	46800	46800	0
661	20231101	101400	59046150	46800	46800	46800	46800	0
662	20231101	101300	59046150	46800	46800	46800	46800	0
663	20231101	101200	59046150	46800	46850	46850	46800	59
664	20231101	101100	56282050	47150	47150	47150	47150	0
665	20231101	101000	56282050	47150	47150	47150	47150	0
666	20231101	100900	56282050	47150	47150	47150	47150	4
667	20231101	100800	56093450	47250	47250	47250	47250	0
668	20231101	100700	56093450	47250	47250	47250	47250	0
669	20231101	100600	56093450	47250	47250	47250	47250	5
670	20231101	100500	55857200	47250	47250	47250	47250	0
671	20231101	100400	55857200	47250	47200	47250	47200	4
672	20231101	100300	55668300	47250	47250	47250	47250	0
673	20231101	100200	55668300	47250	47250	47250	47250	0
674	20231101	100100	55668300	47250	47250	47250	47250	0
675	20231101	100000	55668300	47250	47250	47250	47250	0
676	20231101	095900	55668300	47250	47250	47250	47250	1
677	20231101	095800	55621050	46800	46800	46800	46800	15
678	20231101	095700	54919050	46800	46800	46800	46800	2
679	20231101	095600	54825450	46800	46800	46800	46800	4
680	20231101	095500	54638250	46850	46850	46850	46850	1
681	20231101	095400	54591400	46800	46800	46800	46800	0
682	20231101	095300	54591400	46800	46800	46800	46800	0
683	20231101	095200	54591400	46800	46800	46800	46800	5
684	20231101	095100	54357400	47000	47000	47000	47000	0
685	20231101	095000	54357400	47000	47000	47000	47000	14
686	20231101	094900	53699400	47000	47000	47000	47000	39
687	20231101	094800	51866400	47000	47000	47000	47000	0
688	20231101	094700	51866400	47000	47000	47000	47000	0
689	20231101	094600	51866400	47000	47000	47000	47000	10
690	20231101	094500	51396400	47000	47000	47000	47000	0
691	20231101	094400	51396400	47000	47000	47000	47000	0
692	20231101	094300	51396400	47000	47000	47000	47000	0
693	20231101	094200	51396400	47000	47000	47000	47000	0
694	20231101	094100	51396400	47000	47000	47000	47000	0
695	20231101	094000	51396400	47000	46800	47000	46800	2
696	20231101	093900	51302600	47000	47000	47000	47000	0
697	20231101	093800	51302600	47000	47000	47000	47000	0
698	20231101	093700	51302600	47000	47000	47000	47000	1
699	20231101	093600	51255600	47000	47000	47000	47000	1
700	20231101	093500	51208600	47000	47000	47000	47000	0
701	20231101	093400	51208600	47000	47000	47000	47000	0
702	20231101	093300	51208600	47000	47000	47000	47000	0
703	20231101	093200	51208600	47000	47000	47000	47000	51
704	20231101	093100	48811600	46800	46800	46800	46800	0
705	20231101	093000	48811600	46800	46800	46800	46800	0
706	20231101	092900	48811600	46800	46800	46800	46800	10
707	20231101	092800	48343600	46800	46800	46800	46800	0
708	20231101	092700	48343600	46800	47250	47250	46800	2
709	20231101	092600	48249550	47250	47200	47250	47200	200
710	20231101	092500	38799950	47300	47300	47300	47300	0
711	20231101	092400	38799950	47300	47300	47300	47300	0
712	20231101	092300	38799950	47300	47300	47300	47300	0
713	20231101	092200	38799950	47300	47300	47300	47300	25
714	20231101	092100	37617450	47300	47300	47300	47300	3
715	20231101	092000	37475550	46900	46900	46900	46900	0
716	20231101	091900	37475550	46900	46900	46900	46900	1
717	20231101	091800	37428650	47400	47400	47400	47400	0
718	20231101	091700	37428650	47400	47400	47400	47400	0
719	20231101	091600	37428650	47400	47400	47400	47400	0
720	20231101	091500	37428650	47400	47400	47400	47400	57
721	20231101	091400	34726850	47400	47150	47400	47150	100
722	20231101	091300	29993700	47150	46950	47150	46950	10
723	20231101	091200	29522850	46900	46800	46900	46800	100
724	20231101	091100	24841950	46800	46800	46800	46800	12
725	20231101	091000	24280350	46600	46600	46600	46600	5
726	20231101	090900	24047350	46600	46600	46600	46600	0
727	20231101	090800	24047350	46600	46600	46600	46600	0
728	20231101	090700	24047350	46600	46600	46600	46600	69
729	20231101	090600	20831950	46650	46650	46650	46650	0
730	20231101	090500	20831950	46650	46650	46650	46650	13
731	20231101	090400	20225500	46650	46650	46650	46650	20
732	20231101	090300	19292500	46300	46700	46700	46300	131
733	20231101	090200	13219200	46500	46500	46500	46500	2
734	20231101	090100	13126200	46700	46700	46700	46700	0
735	20231101	090000	13126200	46700	46050	46700	46050	285