KissMeData/134790/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201800	28386600	27600	27600	27600	27600	46
3	20231101	201700	28386600	27600	27600	27600	27600	0
4	20231101	201600	28386600	27600	27600	27600	27600	0
5	20231101	201500	28386600	27600	27600	27600	27600	0
6	20231101	201400	28386600	27600	27600	27600	27600	0
7	20231101	201300	28386600	27600	27600	27600	27600	0
8	20231101	201200	28386600	27600	27600	27600	27600	0
9	20231101	201100	28386600	27600	27600	27600	27600	0
10	20231101	201000	28386600	27600	27600	27600	27600	0
11	20231101	200900	28386600	27600	27600	27600	27600	0
12	20231101	200800	28386600	27600	27600	27600	27600	0
13	20231101	200700	28386600	27600	27600	27600	27600	0
14	20231101	200600	28386600	27600	27600	27600	27600	0
15	20231101	200500	28386600	27600	27600	27600	27600	0
16	20231101	200400	28386600	27600	27600	27600	27600	0
17	20231101	200300	28386600	27600	27600	27600	27600	0
18	20231101	200200	28386600	27600	27600	27600	27600	0
19	20231101	200100	28386600	27600	27600	27600	27600	0
20	20231101	200000	28386600	27600	27600	27600	27600	0
21	20231101	195900	28386600	27600	27600	27600	27600	0
22	20231101	195800	28386600	27600	27600	27600	27600	0
23	20231101	195700	28386600	27600	27600	27600	27600	0
24	20231101	195600	28386600	27600	27600	27600	27600	0
25	20231101	195500	28386600	27600	27600	27600	27600	0
26	20231101	195400	28386600	27600	27600	27600	27600	0
27	20231101	195300	28386600	27600	27600	27600	27600	0
28	20231101	195200	28386600	27600	27600	27600	27600	0
29	20231101	195100	28386600	27600	27600	27600	27600	0
30	20231101	195000	28386600	27600	27600	27600	27600	0
31	20231101	194900	28386600	27600	27600	27600	27600	0
32	20231101	194800	28386600	27600	27600	27600	27600	46
33	20231101	194700	28386600	27600	27600	27600	27600	0
34	20231101	194600	28386600	27600	27600	27600	27600	0
35	20231101	194500	28386600	27600	27600	27600	27600	0
36	20231101	194400	28386600	27600	27600	27600	27600	0
37	20231101	194300	28386600	27600	27600	27600	27600	0
38	20231101	194200	28386600	27600	27600	27600	27600	0
39	20231101	194100	28386600	27600	27600	27600	27600	0
40	20231101	194000	28386600	27600	27600	27600	27600	0
41	20231101	193900	28386600	27600	27600	27600	27600	0
42	20231101	193800	28386600	27600	27600	27600	27600	0
43	20231101	193700	28386600	27600	27600	27600	27600	0
44	20231101	193600	28386600	27600	27600	27600	27600	0
45	20231101	193500	28386600	27600	27600	27600	27600	0
46	20231101	193400	28386600	27600	27600	27600	27600	0
47	20231101	193300	28386600	27600	27600	27600	27600	0
48	20231101	193200	28386600	27600	27600	27600	27600	0
49	20231101	193100	28386600	27600	27600	27600	27600	0
50	20231101	193000	28386600	27600	27600	27600	27600	0
51	20231101	192900	28386600	27600	27600	27600	27600	0
52	20231101	192800	28386600	27600	27600	27600	27600	0
53	20231101	192700	28386600	27600	27600	27600	27600	0
54	20231101	192600	28386600	27600	27600	27600	27600	0
55	20231101	192500	28386600	27600	27600	27600	27600	0
56	20231101	192400	28386600	27600	27600	27600	27600	0
57	20231101	192300	28386600	27600	27600	27600	27600	0
58	20231101	192200	28386600	27600	27600	27600	27600	0
59	20231101	192100	28386600	27600	27600	27600	27600	0
60	20231101	192000	28386600	27600	27600	27600	27600	0
61	20231101	191900	28386600	27600	27600	27600	27600	0
62	20231101	191800	28386600	27600	27600	27600	27600	46
63	20231101	191700	28386600	27600	27600	27600	27600	0
64	20231101	191600	28386600	27600	27600	27600	27600	0
65	20231101	191500	28386600	27600	27600	27600	27600	0
66	20231101	191400	28386600	27600	27600	27600	27600	0
67	20231101	191300	28386600	27600	27600	27600	27600	0
68	20231101	191200	28386600	27600	27600	27600	27600	0
69	20231101	191100	28386600	27600	27600	27600	27600	0
70	20231101	191000	28386600	27600	27600	27600	27600	0
71	20231101	190900	28386600	27600	27600	27600	27600	0
72	20231101	190800	28386600	27600	27600	27600	27600	0
73	20231101	190700	28386600	27600	27600	27600	27600	0
74	20231101	190600	28386600	27600	27600	27600	27600	0
75	20231101	190500	28386600	27600	27600	27600	27600	0
76	20231101	190400	28386600	27600	27600	27600	27600	0
77	20231101	190300	28386600	27600	27600	27600	27600	0
78	20231101	190200	28386600	27600	27600	27600	27600	0
79	20231101	190100	28386600	27600	27600	27600	27600	0
80	20231101	190000	28386600	27600	27600	27600	27600	0
81	20231101	185900	28386600	27600	27600	27600	27600	0
82	20231101	185800	28386600	27600	27600	27600	27600	0
83	20231101	185700	28386600	27600	27600	27600	27600	0
84	20231101	185600	28386600	27600	27600	27600	27600	0
85	20231101	185500	28386600	27600	27600	27600	27600	0
86	20231101	185400	28386600	27600	27600	27600	27600	0
87	20231101	185300	28386600	27600	27600	27600	27600	0
88	20231101	185200	28386600	27600	27600	27600	27600	0
89	20231101	185100	28386600	27600	27600	27600	27600	0
90	20231101	185000	28386600	27600	27600	27600	27600	0
91	20231101	184900	28386600	27600	27600	27600	27600	0
92	20231101	184800	28386600	27600	27600	27600	27600	46
93	20231101	184700	28386600	27600	27600	27600	27600	0
94	20231101	184600	28386600	27600	27600	27600	27600	0
95	20231101	184500	28386600	27600	27600	27600	27600	0
96	20231101	184400	28386600	27600	27600	27600	27600	0
97	20231101	184300	28386600	27600	27600	27600	27600	0
98	20231101	184200	28386600	27600	27600	27600	27600	0
99	20231101	184100	28386600	27600	27600	27600	27600	0
100	20231101	184000	28386600	27600	27600	27600	27600	0
101	20231101	183900	28386600	27600	27600	27600	27600	0
102	20231101	183800	28386600	27600	27600	27600	27600	0
103	20231101	183700	28386600	27600	27600	27600	27600	0
104	20231101	183600	28386600	27600	27600	27600	27600	0
105	20231101	183500	28386600	27600	27600	27600	27600	0
106	20231101	183400	28386600	27600	27600	27600	27600	0
107	20231101	183300	28386600	27600	27600	27600	27600	0
108	20231101	183200	28386600	27600	27600	27600	27600	0
109	20231101	183100	28386600	27600	27600	27600	27600	0
110	20231101	183000	28386600	27600	27600	27600	27600	0
111	20231101	182900	28386600	27600	27600	27600	27600	0
112	20231101	182800	28386600	27600	27600	27600	27600	0
113	20231101	182700	28386600	27600	27600	27600	27600	0
114	20231101	182600	28386600	27600	27600	27600	27600	0
115	20231101	182500	28386600	27600	27600	27600	27600	0
116	20231101	182400	28386600	27600	27600	27600	27600	0
117	20231101	182300	28386600	27600	27600	27600	27600	0
118	20231101	182200	28386600	27600	27600	27600	27600	0
119	20231101	182100	28386600	27600	27600	27600	27600	0
120	20231101	182000	28386600	27600	27600	27600	27600	0
121	20231101	181900	28386600	27600	27600	27600	27600	0
122	20231101	181800	28386600	27600	27600	27600	27600	46
123	20231101	181700	28386600	27600	27600	27600	27600	0
124	20231101	181600	28386600	27600	27600	27600	27600	0
125	20231101	181500	28386600	27600	27600	27600	27600	0
126	20231101	181400	28386600	27600	27600	27600	27600	0
127	20231101	181300	28386600	27600	27600	27600	27600	0
128	20231101	181200	28386600	27600	27600	27600	27600	0
129	20231101	181100	28386600	27600	27600	27600	27600	0
130	20231101	181000	28386600	27600	27600	27600	27600	0
131	20231101	180900	28386600	27600	27600	27600	27600	0
132	20231101	180800	28386600	27600	27600	27600	27600	0
133	20231101	180700	28386600	27600	27600	27600	27600	0
134	20231101	180600	28386600	27600	27600	27600	27600	0
135	20231101	180500	28386600	27600	27600	27600	27600	0
136	20231101	180400	28386600	27600	27600	27600	27600	0
137	20231101	180300	28386600	27600	27600	27600	27600	0
138	20231101	180200	28386600	27600	27600	27600	27600	0
139	20231101	180100	28386600	27600	27600	27600	27600	0
140	20231101	180000	28386600	27600	27600	27600	27600	0
141	20231101	175900	28386600	27600	27600	27600	27600	0
142	20231101	175800	28386600	27600	27600	27600	27600	0
143	20231101	175700	28386600	27600	27600	27600	27600	0
144	20231101	175600	28386600	27600	27600	27600	27600	0
145	20231101	175500	28386600	27600	27600	27600	27600	0
146	20231101	175400	28386600	27600	27600	27600	27600	0
147	20231101	175300	28386600	27600	27600	27600	27600	0
148	20231101	175200	28386600	27600	27600	27600	27600	0
149	20231101	175100	28386600	27600	27600	27600	27600	0
150	20231101	175000	28386600	27600	27600	27600	27600	0
151	20231101	174900	28386600	27600	27600	27600	27600	0
152	20231101	174800	28386600	27600	27600	27600	27600	46
153	20231101	174700	28386600	27600	27600	27600	27600	0
154	20231101	174600	28386600	27600	27600	27600	27600	0
155	20231101	174500	28386600	27600	27600	27600	27600	0
156	20231101	174400	28386600	27600	27600	27600	27600	0
157	20231101	174300	28386600	27600	27600	27600	27600	0
158	20231101	174200	28386600	27600	27600	27600	27600	0
159	20231101	174100	28386600	27600	27600	27600	27600	0
160	20231101	174000	28386600	27600	27600	27600	27600	0
161	20231101	173900	28386600	27600	27600	27600	27600	0
162	20231101	173800	28386600	27600	27600	27600	27600	0
163	20231101	173700	28386600	27600	27600	27600	27600	0
164	20231101	173600	28386600	27600	27600	27600	27600	0
165	20231101	173500	28386600	27600	27600	27600	27600	0
166	20231101	173400	28386600	27600	27600	27600	27600	0
167	20231101	173300	28386600	27600	27600	27600	27600	0
168	20231101	173200	28386600	27600	27600	27600	27600	0
169	20231101	173100	28386600	27600	27600	27600	27600	0
170	20231101	173000	28386600	27600	27600	27600	27600	0
171	20231101	172900	28386600	27600	27600	27600	27600	0
172	20231101	172800	28386600	27600	27600	27600	27600	0
173	20231101	172700	28386600	27600	27600	27600	27600	0
174	20231101	172600	28386600	27600	27600	27600	27600	0
175	20231101	172500	28386600	27600	27600	27600	27600	0
176	20231101	172400	28386600	27600	27600	27600	27600	0
177	20231101	172300	28386600	27600	27600	27600	27600	0
178	20231101	172200	28386600	27600	27600	27600	27600	0
179	20231101	172100	28386600	27600	27600	27600	27600	0
180	20231101	172000	28386600	27600	27600	27600	27600	0
181	20231101	171900	28386600	27600	27600	27600	27600	0
182	20231101	171800	28386600	27600	27600	27600	27600	46
183	20231101	171700	28386600	27600	27600	27600	27600	0
184	20231101	171600	28386600	27600	27600	27600	27600	0
185	20231101	171500	28386600	27600	27600	27600	27600	0
186	20231101	171400	28386600	27600	27600	27600	27600	0
187	20231101	171300	28386600	27600	27600	27600	27600	0
188	20231101	171200	28386600	27600	27600	27600	27600	0
189	20231101	171100	28386600	27600	27600	27600	27600	0
190	20231101	171000	28386600	27600	27600	27600	27600	0
191	20231101	170900	28386600	27600	27600	27600	27600	0
192	20231101	170800	28386600	27600	27600	27600	27600	0
193	20231101	170700	28386600	27600	27600	27600	27600	0
194	20231101	170600	28386600	27600	27600	27600	27600	0
195	20231101	170500	28386600	27600	27600	27600	27600	0
196	20231101	170400	28386600	27600	27600	27600	27600	0
197	20231101	170300	28386600	27600	27600	27600	27600	0
198	20231101	170200	28386600	27600	27600	27600	27600	0
199	20231101	170100	28386600	27600	27600	27600	27600	0
200	20231101	170000	28386600	27600	27600	27600	27600	0
201	20231101	165900	28386600	27600	27600	27600	27600	0
202	20231101	165800	28386600	27600	27600	27600	27600	0
203	20231101	165700	28386600	27600	27600	27600	27600	0
204	20231101	165600	28386600	27600	27600	27600	27600	0
205	20231101	165500	28386600	27600	27600	27600	27600	0
206	20231101	165400	28386600	27600	27600	27600	27600	0
207	20231101	165300	28386600	27600	27600	27600	27600	0
208	20231101	165200	28386600	27600	27600	27600	27600	0
209	20231101	165100	28386600	27600	27600	27600	27600	0
210	20231101	165000	28386600	27600	27600	27600	27600	0
211	20231101	164900	28386600	27600	27600	27600	27600	0
212	20231101	164800	28386600	27600	27600	27600	27600	46
213	20231101	164700	28386600	27600	27600	27600	27600	0
214	20231101	164600	28386600	27600	27600	27600	27600	0
215	20231101	164500	28386600	27600	27600	27600	27600	0
216	20231101	164400	28386600	27600	27600	27600	27600	0
217	20231101	164300	28386600	27600	27600	27600	27600	0
218	20231101	164200	28386600	27600	27600	27600	27600	0
219	20231101	164100	28386600	27600	27600	27600	27600	0
220	20231101	164000	28386600	27600	27600	27600	27600	0
221	20231101	163900	28386600	27600	27600	27600	27600	0
222	20231101	163800	28386600	27600	27600	27600	27600	0
223	20231101	163700	28386600	27600	27600	27600	27600	0
224	20231101	163600	28386600	27600	27600	27600	27600	0
225	20231101	163500	28386600	27600	27600	27600	27600	0
226	20231101	163400	28386600	27600	27600	27600	27600	0
227	20231101	163300	28386600	27600	27600	27600	27600	0
228	20231101	163200	28386600	27600	27600	27600	27600	0
229	20231101	163100	28386600	27600	27600	27600	27600	0
230	20231101	163000	28386600	27600	27600	27600	27600	0
231	20231101	162900	28386600	27600	27600	27600	27600	0
232	20231101	162800	28386600	27600	27600	27600	27600	0
233	20231101	162700	28386600	27600	27600	27600	27600	0
234	20231101	162600	28386600	27600	27600	27600	27600	0
235	20231101	162500	28386600	27600	27600	27600	27600	0
236	20231101	162400	28386600	27600	27600	27600	27600	0
237	20231101	162300	28386600	27600	27600	27600	27600	0
238	20231101	162200	28386600	27600	27600	27600	27600	0
239	20231101	162100	28386600	27600	27600	27600	27600	0
240	20231101	162000	28386600	27600	27600	27600	27600	0
241	20231101	161900	28386600	27600	27600	27600	27600	0
242	20231101	161800	28386600	27600	27600	27600	27600	46
243	20231101	161700	28386600	27600	27600	27600	27600	0
244	20231101	161600	28386600	27600	27600	27600	27600	0
245	20231101	161500	28386600	27600	27600	27600	27600	0
246	20231101	161400	28386600	27600	27600	27600	27600	0
247	20231101	161300	28386600	27600	27600	27600	27600	0
248	20231101	161200	28386600	27600	27600	27600	27600	0
249	20231101	161100	28386600	27600	27600	27600	27600	0
250	20231101	161000	28386600	27600	27600	27600	27600	0
251	20231101	160900	28386600	27600	27600	27600	27600	0
252	20231101	160800	28386600	27600	27600	27600	27600	0
253	20231101	160700	28386600	27600	27600	27600	27600	0
254	20231101	160600	28386600	27600	27600	27600	27600	0
255	20231101	160500	28386600	27600	27600	27600	27600	0
256	20231101	160400	28386600	27600	27600	27600	27600	0
257	20231101	160300	28386600	27600	27600	27600	27600	0
258	20231101	160200	28386600	27600	27600	27600	27600	0
259	20231101	160100	28386600	27600	27600	27600	27600	0
260	20231101	160000	28386600	27600	27600	27600	27600	0
261	20231101	155900	28386600	27600	27600	27600	27600	0
262	20231101	155800	28386600	27600	27600	27600	27600	0
263	20231101	155700	28386600	27600	27600	27600	27600	0
264	20231101	155600	28386600	27600	27600	27600	27600	0
265	20231101	155500	28386600	27600	27600	27600	27600	0
266	20231101	155400	28386600	27600	27600	27600	27600	0
267	20231101	155300	28386600	27600	27600	27600	27600	0
268	20231101	155200	28386600	27600	27600	27600	27600	0
269	20231101	155100	28386600	27600	27600	27600	27600	0
270	20231101	155000	28386600	27600	27600	27600	27600	0
271	20231101	154900	28386600	27600	27600	27600	27600	0
272	20231101	154800	28386600	27600	27600	27600	27600	46
273	20231101	154700	28386600	27600	27600	27600	27600	0
274	20231101	154600	28386600	27600	27600	27600	27600	0
275	20231101	154500	28386600	27600	27600	27600	27600	0
276	20231101	154400	28386600	27600	27600	27600	27600	0
277	20231101	154300	28386600	27600	27600	27600	27600	0
278	20231101	154200	28386600	27600	27600	27600	27600	0
279	20231101	154100	28386600	27600	27600	27600	27600	0
280	20231101	154000	28386600	27600	27600	27600	27600	0
281	20231101	153900	28386600	27600	27600	27600	27600	0
282	20231101	153800	28386600	27600	27600	27600	27600	0
283	20231101	153700	28386600	27600	27600	27600	27600	0
284	20231101	153600	28386600	27600	27600	27600	27600	0
285	20231101	153500	28386600	27600	27600	27600	27600	0
286	20231101	153400	28386600	27600	27600	27600	27600	0
287	20231101	153300	28386600	27600	27600	27600	27600	0
288	20231101	153200	28386600	27600	27600	27600	27600	0
289	20231101	153100	28386600	27600	27600	27600	27600	0
290	20231101	153000	28386600	27600	27600	27600	27600	46
291	20231101	152900	27117000	27650	27650	27650	27650	0
292	20231101	152800	27117000	27650	27650	27650	27650	0
293	20231101	152700	27117000	27650	27650	27650	27650	0
294	20231101	152600	27117000	27650	27650	27650	27650	0
295	20231101	152500	27117000	27650	27650	27650	27650	0
296	20231101	152400	27117000	27650	27650	27650	27650	0
297	20231101	152300	27117000	27650	27650	27650	27650	0
298	20231101	152200	27117000	27650	27650	27650	27650	0
299	20231101	152100	27117000	27650	27650	27650	27650	0
300	20231101	152000	27117000	27650	27650	27650	27650	0
301	20231101	151900	27117000	27650	27650	27650	27650	30
302	20231101	151800	26287500	27600	27600	27600	27600	0
303	20231101	151700	26287500	27600	27600	27600	27600	0
304	20231101	151600	26287500	27600	27650	27650	27600	39
305	20231101	151500	25210050	27750	27750	27750	27750	0
306	20231101	151400	25210050	27750	27750	27750	27750	0
307	20231101	151300	25210050	27750	27750	27750	27750	0
308	20231101	151200	25210050	27750	27750	27750	27750	0
309	20231101	151100	25210050	27750	27750	27750	27750	0
310	20231101	151000	25210050	27750	27750	27750	27750	0
311	20231101	150900	25210050	27750	27750	27750	27750	0
312	20231101	150800	25210050	27750	27750	27750	27750	0
313	20231101	150700	25210050	27750	27750	27750	27750	0
314	20231101	150600	25210050	27750	27750	27750	27750	5
315	20231101	150500	25071300	27750	27750	27750	27750	0
316	20231101	150400	25071300	27750	27750	27750	27750	0
317	20231101	150300	25071300	27750	27750	27750	27750	5
318	20231101	150200	24932550	27750	27750	27750	27750	0
319	20231101	150100	24932550	27750	27750	27750	27750	0
320	20231101	150000	24932550	27750	27750	27750	27750	0
321	20231101	145900	24932550	27750	27750	27750	27750	0
322	20231101	145800	24932550	27750	27750	27750	27750	0
323	20231101	145700	24932550	27750	27750	27750	27750	0
324	20231101	145600	24932550	27750	27750	27750	27750	0
325	20231101	145500	24932550	27750	27750	27750	27750	0
326	20231101	145400	24932550	27750	27750	27750	27750	0
327	20231101	145300	24932550	27750	27750	27750	27750	0
328	20231101	145200	24932550	27750	27750	27750	27750	0
329	20231101	145100	24932550	27750	27750	27750	27750	0
330	20231101	145000	24932550	27750	27750	27750	27750	0
331	20231101	144900	24932550	27750	27750	27750	27750	0
332	20231101	144800	24932550	27750	27750	27750	27750	0
333	20231101	144700	24932550	27750	27750	27750	27750	0
334	20231101	144600	24932550	27750	27750	27750	27750	0
335	20231101	144500	24932550	27750	27750	27750	27750	0
336	20231101	144400	24932550	27750	27750	27750	27750	0
337	20231101	144300	24932550	27750	27750	27750	27750	0
338	20231101	144200	24932550	27750	27750	27750	27750	0
339	20231101	144100	24932550	27750	27750	27750	27750	0
340	20231101	144000	24932550	27750	27750	27750	27750	0
341	20231101	143900	24932550	27750	27750	27750	27750	0
342	20231101	143800	24932550	27750	27750	27750	27750	0
343	20231101	143700	24932550	27750	27750	27750	27750	0
344	20231101	143600	24932550	27750	27750	27750	27750	0
345	20231101	143500	24932550	27750	27750	27750	27750	0
346	20231101	143400	24932550	27750	27750	27750	27750	0
347	20231101	143300	24932550	27750	27750	27750	27750	0
348	20231101	143200	24932550	27750	27750	27750	27750	0
349	20231101	143100	24932550	27750	27750	27750	27750	0
350	20231101	143000	24932550	27750	27750	27750	27750	0
351	20231101	142900	24932550	27750	27750	27750	27750	0
352	20231101	142800	24932550	27750	27750	27750	27750	2
353	20231101	142700	24877050	27750	27750	27750	27750	0
354	20231101	142600	24877050	27750	27750	27750	27750	0
355	20231101	142500	24877050	27750	27750	27750	27750	0
356	20231101	142400	24877050	27750	27750	27750	27750	0
357	20231101	142300	24877050	27750	27750	27750	27750	0
358	20231101	142200	24877050	27750	27750	27750	27750	0
359	20231101	142100	24877050	27750	27750	27750	27750	0
360	20231101	142000	24877050	27750	27750	27750	27750	0
361	20231101	141900	24877050	27750	27750	27750	27750	0
362	20231101	141800	24877050	27750	27750	27750	27750	0
363	20231101	141700	24877050	27750	27750	27750	27750	0
364	20231101	141600	24877050	27750	27750	27750	27750	0
365	20231101	141500	24877050	27750	27750	27750	27750	0
366	20231101	141400	24877050	27750	27750	27750	27750	0
367	20231101	141300	24877050	27750	27750	27750	27750	0
368	20231101	141200	24877050	27750	27750	27750	27750	0
369	20231101	141100	24877050	27750	27750	27750	27750	0
370	20231101	141000	24877050	27750	27750	27750	27750	0
371	20231101	140900	24877050	27750	27750	27750	27750	0
372	20231101	140800	24877050	27750	27750	27750	27750	0
373	20231101	140700	24877050	27750	27750	27750	27750	0
374	20231101	140600	24877050	27750	27750	27750	27750	0
375	20231101	140500	24877050	27750	27750	27750	27750	0
376	20231101	140400	24877050	27750	27750	27750	27750	0
377	20231101	140300	24877050	27750	27750	27750	27750	0
378	20231101	140200	24877050	27750	27750	27750	27750	0
379	20231101	140100	24877050	27750	27750	27750	27750	0
380	20231101	140000	24877050	27750	27750	27750	27750	0
381	20231101	135900	24877050	27750	27750	27750	27750	0
382	20231101	135800	24877050	27750	27750	27750	27750	0
383	20231101	135700	24877050	27750	27750	27750	27750	1
384	20231101	135600	24849300	27750	27750	27750	27750	0
385	20231101	135500	24849300	27750	27750	27750	27750	0
386	20231101	135400	24849300	27750	27750	27750	27750	0
387	20231101	135300	24849300	27750	27750	27750	27750	0
388	20231101	135200	24849300	27750	27750	27750	27750	32
389	20231101	135100	23961300	27750	27750	27750	27750	34
390	20231101	135000	23017800	27700	27700	27700	27700	0
391	20231101	134900	23017800	27700	27700	27700	27700	0
392	20231101	134800	23017800	27700	27700	27700	27700	0
393	20231101	134700	23017800	27700	27700	27700	27700	0
394	20231101	134600	23017800	27700	27700	27700	27700	0
395	20231101	134500	23017800	27700	27700	27700	27700	0
396	20231101	134400	23017800	27700	27700	27700	27700	0
397	20231101	134300	23017800	27700	27700	27700	27700	0
398	20231101	134200	23017800	27700	27700	27700	27700	0
399	20231101	134100	23017800	27700	27700	27700	27700	0
400	20231101	134000	23017800	27700	27700	27700	27700	0
401	20231101	133900	23017800	27700	27700	27700	27700	0
402	20231101	133800	23017800	27700	27700	27700	27700	0
403	20231101	133700	23017800	27700	27700	27700	27700	0
404	20231101	133600	23017800	27700	27700	27700	27700	0
405	20231101	133500	23017800	27700	27700	27700	27700	0
406	20231101	133400	23017800	27700	27700	27700	27700	0
407	20231101	133300	23017800	27700	27700	27700	27700	0
408	20231101	133200	23017800	27700	27700	27700	27700	0
409	20231101	133100	23017800	27700	27700	27700	27700	0
410	20231101	133000	23017800	27700	27700	27700	27700	0
411	20231101	132900	23017800	27700	27700	27700	27700	0
412	20231101	132800	23017800	27700	27700	27700	27700	0
413	20231101	132700	23017800	27700	27700	27700	27700	0
414	20231101	132600	23017800	27700	27700	27700	27700	0
415	20231101	132500	23017800	27700	27700	27700	27700	0
416	20231101	132400	23017800	27700	27700	27700	27700	0
417	20231101	132300	23017800	27700	27700	27700	27700	0
418	20231101	132200	23017800	27700	27700	27700	27700	0
419	20231101	132100	23017800	27700	27700	27700	27700	0
420	20231101	132000	23017800	27700	27700	27700	27700	0
421	20231101	131900	23017800	27700	27700	27700	27700	0
422	20231101	131800	23017800	27700	27700	27700	27700	30
423	20231101	131700	22186800	27750	27750	27750	27750	3
424	20231101	131600	22103550	27750	27750	27750	27750	33
425	20231101	131500	21187800	27700	27700	27700	27700	0
426	20231101	131400	21187800	27700	27700	27700	27700	0
427	20231101	131300	21187800	27700	27700	27700	27700	0
428	20231101	131200	21187800	27700	27700	27700	27700	0
429	20231101	131100	21187800	27700	27700	27700	27700	0
430	20231101	131000	21187800	27700	27700	27700	27700	0
431	20231101	130900	21187800	27700	27700	27700	27700	0
432	20231101	130800	21187800	27700	27700	27700	27700	0
433	20231101	130700	21187800	27700	27700	27700	27700	12
434	20231101	130600	20855400	27800	27800	27800	27800	0
435	20231101	130500	20855400	27800	27800	27800	27800	0
436	20231101	130400	20855400	27800	27800	27800	27800	0
437	20231101	130300	20855400	27800	27800	27800	27800	0
438	20231101	130200	20855400	27800	27800	27800	27800	0
439	20231101	130100	20855400	27800	27800	27800	27800	0
440	20231101	130000	20855400	27800	27800	27800	27800	0
441	20231101	125900	20855400	27800	27800	27800	27800	20
442	20231101	125800	20299400	27800	27800	27800	27800	0
443	20231101	125700	20299400	27800	27800	27800	27800	0
444	20231101	125600	20299400	27800	27800	27800	27800	1
445	20231101	125500	20271600	27800	27800	27800	27800	0
446	20231101	125400	20271600	27800	27800	27800	27800	3
447	20231101	125300	20188200	27750	27750	27750	27750	0
448	20231101	125200	20188200	27750	27750	27750	27750	0
449	20231101	125100	20188200	27750	27750	27750	27750	0
450	20231101	125000	20188200	27750	27750	27750	27750	0
451	20231101	124900	20188200	27750	27750	27750	27750	0
452	20231101	124800	20188200	27750	27750	27750	27750	0
453	20231101	124700	20188200	27750	27750	27750	27750	0
454	20231101	124600	20188200	27750	27750	27750	27750	0
455	20231101	124500	20188200	27750	27750	27750	27750	0
456	20231101	124400	20188200	27750	27750	27750	27750	0
457	20231101	124300	20188200	27750	27750	27750	27750	0
458	20231101	124200	20188200	27750	27750	27750	27750	0
459	20231101	124100	20188200	27750	27750	27750	27750	0
460	20231101	124000	20188200	27750	27750	27750	27750	25
461	20231101	123900	19494450	27750	27750	27750	27750	0
462	20231101	123800	19494450	27750	27750	27750	27750	0
463	20231101	123700	19494450	27750	27750	27750	27750	0
464	20231101	123600	19494450	27750	27750	27750	27750	0
465	20231101	123500	19494450	27750	27750	27750	27750	0
466	20231101	123400	19494450	27750	27750	27750	27750	0
467	20231101	123300	19494450	27750	27750	27750	27750	0
468	20231101	123200	19494450	27750	27750	27750	27750	0
469	20231101	123100	19494450	27750	27750	27750	27750	1
470	20231101	123000	19466700	27750	27750	27750	27750	0
471	20231101	122900	19466700	27750	27750	27750	27750	0
472	20231101	122800	19466700	27750	27750	27750	27750	0
473	20231101	122700	19466700	27750	27750	27750	27750	1
474	20231101	122600	19438950	27750	27750	27750	27750	0
475	20231101	122500	19438950	27750	27750	27750	27750	0
476	20231101	122400	19438950	27750	27750	27750	27750	0
477	20231101	122300	19438950	27750	27750	27750	27750	1
478	20231101	122200	19411200	27800	27800	27800	27800	0
479	20231101	122100	19411200	27800	27800	27800	27800	1
480	20231101	122000	19383400	27800	27800	27800	27800	2
481	20231101	121900	19327800	27800	27800	27800	27800	0
482	20231101	121800	19327800	27800	27800	27800	27800	0
483	20231101	121700	19327800	27800	27800	27800	27800	0
484	20231101	121600	19327800	27800	27800	27800	27800	1
485	20231101	121500	19300000	27700	27700	27700	27700	0
486	20231101	121400	19300000	27700	27700	27700	27700	0
487	20231101	121300	19300000	27700	27700	27700	27700	0
488	20231101	121200	19300000	27700	27700	27700	27700	0
489	20231101	121100	19300000	27700	27700	27700	27700	0
490	20231101	121000	19300000	27700	27700	27700	27700	0
491	20231101	120900	19300000	27700	27700	27700	27700	0
492	20231101	120800	19300000	27700	27700	27700	27700	37
493	20231101	120700	18275100	27750	27750	27750	27750	0
494	20231101	120600	18275100	27750	27750	27750	27750	2
495	20231101	120500	18219600	27750	27750	27750	27750	0
496	20231101	120400	18219600	27750	27750	27750	27750	5
497	20231101	120300	18080850	27750	27750	27750	27750	2
498	20231101	120200	18025350	27800	27800	27800	27800	0
499	20231101	120100	18025350	27800	27800	27800	27800	0
500	20231101	120000	18025350	27800	27800	27800	27800	0
501	20231101	115900	18025350	27800	27800	27800	27800	0
502	20231101	115800	18025350	27800	27800	27800	27800	0
503	20231101	115700	18025350	27800	27800	27800	27800	0
504	20231101	115600	18025350	27800	27800	27800	27800	0
505	20231101	115500	18025350	27800	27800	27800	27800	0
506	20231101	115400	18025350	27800	27800	27800	27800	0
507	20231101	115300	18025350	27800	27800	27800	27800	0
508	20231101	115200	18025350	27800	27800	27800	27800	0
509	20231101	115100	18025350	27800	27800	27800	27800	0
510	20231101	115000	18025350	27800	27800	27800	27800	0
511	20231101	114900	18025350	27800	27800	27800	27800	0
512	20231101	114800	18025350	27800	27800	27800	27800	0
513	20231101	114700	18025350	27800	27800	27800	27800	1
514	20231101	114600	17997550	27850	27850	27850	27850	1
515	20231101	114500	17969700	27800	27800	27800	27800	0
516	20231101	114400	17969700	27800	27800	27800	27800	0
517	20231101	114300	17969700	27800	27800	27800	27800	0
518	20231101	114200	17969700	27800	27800	27800	27800	0
519	20231101	114100	17969700	27800	27800	27800	27800	0
520	20231101	114000	17969700	27800	27800	27800	27800	2
521	20231101	113900	17914100	27850	27850	27850	27850	1
522	20231101	113800	17886250	27850	27850	27850	27850	0
523	20231101	113700	17886250	27850	27850	27850	27850	0
524	20231101	113600	17886250	27850	27850	27850	27850	1
525	20231101	113500	17858400	27850	27850	27850	27850	0
526	20231101	113400	17858400	27850	27850	27850	27850	0
527	20231101	113300	17858400	27850	27850	27850	27850	0
528	20231101	113200	17858400	27850	27850	27850	27850	0
529	20231101	113100	17858400	27850	27850	27850	27850	1
530	20231101	113000	17830550	27850	27850	27850	27850	0
531	20231101	112900	17830550	27850	27850	27850	27850	0
532	20231101	112800	17830550	27850	27850	27850	27850	0
533	20231101	112700	17830550	27850	27850	27850	27850	0
534	20231101	112600	17830550	27850	27850	27850	27850	1
535	20231101	112500	17802700	27850	27850	27850	27850	0
536	20231101	112400	17802700	27850	27850	27850	27850	0
537	20231101	112300	17802700	27850	27850	27850	27850	0
538	20231101	112200	17802700	27850	27850	27850	27850	0
539	20231101	112100	17802700	27850	27800	27850	27800	23
540	20231101	112000	17162500	27800	27800	27800	27800	0
541	20231101	111900	17162500	27800	27800	27800	27800	0
542	20231101	111800	17162500	27800	27800	27800	27800	0
543	20231101	111700	17162500	27800	27800	27800	27800	0
544	20231101	111600	17162500	27800	27800	27800	27800	1
545	20231101	111500	17134700	27750	27750	27750	27750	0
546	20231101	111400	17134700	27750	27750	27750	27750	0
547	20231101	111300	17134700	27750	27750	27750	27750	0
548	20231101	111200	17134700	27750	27750	27750	27750	0
549	20231101	111100	17134700	27750	27750	27750	27750	0
550	20231101	111000	17134700	27750	27750	27750	27750	0
551	20231101	110900	17134700	27750	27750	27750	27750	0
552	20231101	110800	17134700	27750	27750	27750	27750	0
553	20231101	110700	17134700	27750	27750	27750	27750	1
554	20231101	110600	17106950	27750	27750	27750	27750	9
555	20231101	110500	16857200	27750	27750	27750	27750	0
556	20231101	110400	16857200	27750	27750	27750	27750	0
557	20231101	110300	16857200	27750	27750	27750	27750	0
558	20231101	110200	16857200	27750	27750	27750	27750	0
559	20231101	110100	16857200	27750	27750	27750	27750	0
560	20231101	110000	16857200	27750	27750	27750	27750	0
561	20231101	105900	16857200	27750	27750	27750	27750	0
562	20231101	105800	16857200	27750	27750	27750	27750	0
563	20231101	105700	16857200	27750	27750	27750	27750	0
564	20231101	105600	16857200	27750	27750	27750	27750	0
565	20231101	105500	16857200	27750	27750	27750	27750	0
566	20231101	105400	16857200	27750	27750	27750	27750	0
567	20231101	105300	16857200	27750	27750	27750	27750	0
568	20231101	105200	16857200	27750	27750	27750	27750	0
569	20231101	105100	16857200	27750	27750	27750	27750	0
570	20231101	105000	16857200	27750	27750	27750	27750	0
571	20231101	104900	16857200	27750	27750	27750	27750	0
572	20231101	104800	16857200	27750	27750	27750	27750	0
573	20231101	104700	16857200	27750	27750	27750	27750	1
574	20231101	104600	16829450	27750	27750	27750	27750	0
575	20231101	104500	16829450	27750	27750	27750	27750	0
576	20231101	104400	16829450	27750	27750	27750	27750	0
577	20231101	104300	16829450	27750	27750	27750	27750	1
578	20231101	104200	16801700	27700	27700	27700	27700	0
579	20231101	104100	16801700	27700	27700	27700	27700	0
580	20231101	104000	16801700	27700	27700	27700	27700	0
581	20231101	103900	16801700	27700	27700	27700	27700	0
582	20231101	103800	16801700	27700	27700	27700	27700	0
583	20231101	103700	16801700	27700	27700	27700	27700	0
584	20231101	103600	16801700	27700	27700	27700	27700	1
585	20231101	103500	16774000	27600	27600	27600	27600	0
586	20231101	103400	16774000	27600	27800	27800	27550	34
587	20231101	103300	15834500	27850	27850	27850	27850	0
588	20231101	103200	15834500	27850	27850	27850	27850	0
589	20231101	103100	15834500	27850	27850	27850	27850	0
590	20231101	103000	15834500	27850	27850	27850	27850	0
591	20231101	102900	15834500	27850	27850	27850	27850	0
592	20231101	102800	15834500	27850	27850	27850	27850	0
593	20231101	102700	15834500	27850	27850	27850	27850	0
594	20231101	102600	15834500	27850	27850	27850	27850	0
595	20231101	102500	15834500	27850	27850	27850	27850	0
596	20231101	102400	15834500	27850	27850	27850	27850	0
597	20231101	102300	15834500	27850	27850	27850	27850	0
598	20231101	102200	15834500	27850	27850	27850	27850	0
599	20231101	102100	15834500	27850	27850	27850	27850	3
600	20231101	102000	15750950	27850	27850	27850	27850	29
601	20231101	101900	14943300	27850	27800	27850	27800	117
602	20231101	101800	11684950	27850	27850	27850	27850	0
603	20231101	101700	11684950	27850	27850	27850	27850	0
604	20231101	101600	11684950	27850	27850	27850	27850	0
605	20231101	101500	11684950	27850	27850	27850	27850	0
606	20231101	101400	11684950	27850	27850	27850	27850	0
607	20231101	101300	11684950	27850	27850	27850	27850	0
608	20231101	101200	11684950	27850	27850	27850	27850	0
609	20231101	101100	11684950	27850	27850	27850	27850	1
610	20231101	101000	11657100	27800	27800	27800	27800	0
611	20231101	100900	11657100	27800	27800	27800	27800	0
612	20231101	100800	11657100	27800	27800	27800	27800	0
613	20231101	100700	11657100	27800	27800	27800	27800	0
614	20231101	100600	11657100	27800	27800	27800	27800	1
615	20231101	100500	11629300	27800	27800	27800	27800	0
616	20231101	100400	11629300	27800	27800	27800	27800	0
617	20231101	100300	11629300	27800	27800	27800	27800	0
618	20231101	100200	11629300	27800	27800	27800	27800	0
619	20231101	100100	11629300	27800	27800	27800	27800	0
620	20231101	100000	11629300	27800	27800	27800	27800	0
621	20231101	095900	11629300	27800	27800	27800	27800	0
622	20231101	095800	11629300	27800	27800	27800	27800	1
623	20231101	095700	11601500	27800	27800	27800	27800	0
624	20231101	095600	11601500	27800	27800	27800	27800	1
625	20231101	095500	11573700	27800	27800	27800	27800	0
626	20231101	095400	11573700	27800	27800	27800	27800	0
627	20231101	095300	11573700	27800	27800	27800	27800	72
628	20231101	095200	9572100	27800	27800	27800	27800	0
629	20231101	095100	9572100	27800	27800	27800	27800	1
630	20231101	095000	9544300	27800	27800	27800	27800	0
631	20231101	094900	9544300	27800	27800	27800	27800	3
632	20231101	094800	9460900	27900	27900	27900	27900	0
633	20231101	094700	9460900	27900	27900	27900	27900	0
634	20231101	094600	9460900	27900	27900	27900	27900	0
635	20231101	094500	9460900	27900	27900	27900	27900	0
636	20231101	094400	9460900	27900	27900	27900	27900	0
637	20231101	094300	9460900	27900	27900	27900	27900	0
638	20231101	094200	9460900	27900	27900	27900	27900	0
639	20231101	094100	9460900	27900	27900	27900	27900	0
640	20231101	094000	9460900	27900	27900	27900	27900	1
641	20231101	093900	9433000	27950	27800	27950	27800	5
642	20231101	093800	9293600	27750	27750	27750	27750	0
643	20231101	093700	9293600	27750	27700	27750	27700	2
644	20231101	093600	9238150	27650	27750	27750	27550	10
645	20231101	093500	8961500	27900	27900	27900	27900	1
646	20231101	093400	8933600	27900	27900	27900	27900	13
647	20231101	093300	8570900	27900	27900	27900	27900	0
648	20231101	093200	8570900	27900	27750	27900	27750	94
649	20231101	093100	5950750	27750	27650	27750	27650	62
650	20231101	093000	4231350	27600	27600	27600	27600	0
651	20231101	092900	4231350	27600	27600	27600	27600	0
652	20231101	092800	4231350	27600	27600	27600	27600	13
653	20231101	092700	3872550	27550	27550	27550	27550	0
654	20231101	092600	3872550	27550	27550	27550	27550	0
655	20231101	092500	3872550	27550	27550	27550	27550	0
656	20231101	092400	3872550	27550	27550	27550	27550	19
657	20231101	092300	3349100	27550	27550	27550	27550	0
658	20231101	092200	3349100	27550	27550	27550	27550	0
659	20231101	092100	3349100	27550	27550	27550	27550	2
660	20231101	092000	3294000	27600	27600	27600	27600	0
661	20231101	091900	3294000	27600	27600	27600	27600	0
662	20231101	091800	3294000	27600	27500	27600	27500	63
663	20231101	091700	1555400	27450	27450	27450	27450	0
664	20231101	091600	1555400	27450	27450	27450	27450	0
665	20231101	091500	1555400	27450	27450	27450	27450	1
666	20231101	091400	1527950	27450	27450	27450	27450	1
667	20231101	091300	1500500	27450	27300	27450	27300	39
668	20231101	091200	435500	27300	27300	27300	27300	0
669	20231101	091100	435500	27300	27300	27300	27300	0
670	20231101	091000	435500	27300	27300	27300	27300	0
671	20231101	090900	435500	27300	27300	27300	27300	1
672	20231101	090800	408200	27300	27200	27300	27200	3
673	20231101	090700	326400	27200	27200	27200	27200	0
674	20231101	090600	326400	27200	27200	27200	27200	0
675	20231101	090500	326400	27200	27200	27200	27200	0
676	20231101	090400	326400	27200	27200	27200	27200	0
677	20231101	090300	326400	27200	27200	27200	27200	0
678	20231101	090200	326400	27200	27200	27200	27200	0
679	20231101	090100	326400	27200	27200	27200	27200	5
680	20231101	090000	190400	27200	27200	27200	27200	7