KissMeData/100120/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	200400	460001950	23450	23450	23450	23450	259
3	20241104	200300	460001950	23450	23450	23450	23450	0
4	20241104	200200	460001950	23450	23450	23450	23450	0
5	20241104	200100	460001950	23450	23450	23450	23450	0
6	20241104	200000	460001950	23450	23450	23450	23450	0
7	20241104	195900	460001950	23450	23450	23450	23450	0
8	20241104	195800	460001950	23450	23450	23450	23450	0
9	20241104	195700	460001950	23450	23450	23450	23450	0
10	20241104	195600	460001950	23450	23450	23450	23450	0
11	20241104	195500	460001950	23450	23450	23450	23450	0
12	20241104	195400	460001950	23450	23450	23450	23450	0
13	20241104	195300	460001950	23450	23450	23450	23450	0
14	20241104	195200	460001950	23450	23450	23450	23450	0
15	20241104	195100	460001950	23450	23450	23450	23450	0
16	20241104	195000	460001950	23450	23450	23450	23450	0
17	20241104	194900	460001950	23450	23450	23450	23450	0
18	20241104	194800	460001950	23450	23450	23450	23450	0
19	20241104	194700	460001950	23450	23450	23450	23450	0
20	20241104	194600	460001950	23450	23450	23450	23450	0
21	20241104	194500	460001950	23450	23450	23450	23450	0
22	20241104	194400	460001950	23450	23450	23450	23450	0
23	20241104	194300	460001950	23450	23450	23450	23450	0
24	20241104	194200	460001950	23450	23450	23450	23450	0
25	20241104	194100	460001950	23450	23450	23450	23450	0
26	20241104	194000	460001950	23450	23450	23450	23450	0
27	20241104	193900	460001950	23450	23450	23450	23450	0
28	20241104	193800	460001950	23450	23450	23450	23450	0
29	20241104	193700	460001950	23450	23450	23450	23450	0
30	20241104	193600	460001950	23450	23450	23450	23450	0
31	20241104	193500	460001950	23450	23450	23450	23450	0
32	20241104	193400	460001950	23450	23450	23450	23450	259
33	20241104	193300	460001950	23450	23450	23450	23450	0
34	20241104	193200	460001950	23450	23450	23450	23450	0
35	20241104	193100	460001950	23450	23450	23450	23450	0
36	20241104	193000	460001950	23450	23450	23450	23450	0
37	20241104	192900	460001950	23450	23450	23450	23450	0
38	20241104	192800	460001950	23450	23450	23450	23450	0
39	20241104	192700	460001950	23450	23450	23450	23450	0
40	20241104	192600	460001950	23450	23450	23450	23450	0
41	20241104	192500	460001950	23450	23450	23450	23450	0
42	20241104	192400	460001950	23450	23450	23450	23450	0
43	20241104	192300	460001950	23450	23450	23450	23450	0
44	20241104	192200	460001950	23450	23450	23450	23450	0
45	20241104	192100	460001950	23450	23450	23450	23450	0
46	20241104	192000	460001950	23450	23450	23450	23450	0
47	20241104	191900	460001950	23450	23450	23450	23450	0
48	20241104	191800	460001950	23450	23450	23450	23450	0
49	20241104	191700	460001950	23450	23450	23450	23450	0
50	20241104	191600	460001950	23450	23450	23450	23450	0
51	20241104	191500	460001950	23450	23450	23450	23450	0
52	20241104	191400	460001950	23450	23450	23450	23450	0
53	20241104	191300	460001950	23450	23450	23450	23450	0
54	20241104	191200	460001950	23450	23450	23450	23450	0
55	20241104	191100	460001950	23450	23450	23450	23450	0
56	20241104	191000	460001950	23450	23450	23450	23450	0
57	20241104	190900	460001950	23450	23450	23450	23450	0
58	20241104	190800	460001950	23450	23450	23450	23450	0
59	20241104	190700	460001950	23450	23450	23450	23450	0
60	20241104	190600	460001950	23450	23450	23450	23450	0
61	20241104	190500	460001950	23450	23450	23450	23450	0
62	20241104	190400	460001950	23450	23450	23450	23450	259
63	20241104	190300	460001950	23450	23450	23450	23450	0
64	20241104	190200	460001950	23450	23450	23450	23450	0
65	20241104	190100	460001950	23450	23450	23450	23450	0
66	20241104	190000	460001950	23450	23450	23450	23450	0
67	20241104	185900	460001950	23450	23450	23450	23450	0
68	20241104	185800	460001950	23450	23450	23450	23450	0
69	20241104	185700	460001950	23450	23450	23450	23450	0
70	20241104	185600	460001950	23450	23450	23450	23450	0
71	20241104	185500	460001950	23450	23450	23450	23450	0
72	20241104	185400	460001950	23450	23450	23450	23450	0
73	20241104	185300	460001950	23450	23450	23450	23450	0
74	20241104	185200	460001950	23450	23450	23450	23450	0
75	20241104	185100	460001950	23450	23450	23450	23450	0
76	20241104	185000	460001950	23450	23450	23450	23450	0
77	20241104	184900	460001950	23450	23450	23450	23450	0
78	20241104	184800	460001950	23450	23450	23450	23450	0
79	20241104	184700	460001950	23450	23450	23450	23450	0
80	20241104	184600	460001950	23450	23450	23450	23450	0
81	20241104	184500	460001950	23450	23450	23450	23450	0
82	20241104	184400	460001950	23450	23450	23450	23450	0
83	20241104	184300	460001950	23450	23450	23450	23450	0
84	20241104	184200	460001950	23450	23450	23450	23450	0
85	20241104	184100	460001950	23450	23450	23450	23450	0
86	20241104	184000	460001950	23450	23450	23450	23450	0
87	20241104	183900	460001950	23450	23450	23450	23450	0
88	20241104	183800	460001950	23450	23450	23450	23450	0
89	20241104	183700	460001950	23450	23450	23450	23450	0
90	20241104	183600	460001950	23450	23450	23450	23450	0
91	20241104	183500	460001950	23450	23450	23450	23450	0
92	20241104	183400	460001950	23450	23450	23450	23450	259
93	20241104	183300	460001950	23450	23450	23450	23450	0
94	20241104	183200	460001950	23450	23450	23450	23450	0
95	20241104	183100	460001950	23450	23450	23450	23450	0
96	20241104	183000	460001950	23450	23450	23450	23450	0
97	20241104	182900	460001950	23450	23450	23450	23450	0
98	20241104	182800	460001950	23450	23450	23450	23450	0
99	20241104	182700	460001950	23450	23450	23450	23450	0
100	20241104	182600	460001950	23450	23450	23450	23450	0
101	20241104	182500	460001950	23450	23450	23450	23450	0
102	20241104	182400	460001950	23450	23450	23450	23450	0
103	20241104	182300	460001950	23450	23450	23450	23450	0
104	20241104	182200	460001950	23450	23450	23450	23450	0
105	20241104	182100	460001950	23450	23450	23450	23450	0
106	20241104	182000	460001950	23450	23450	23450	23450	0
107	20241104	181900	460001950	23450	23450	23450	23450	0
108	20241104	181800	460001950	23450	23450	23450	23450	0
109	20241104	181700	460001950	23450	23450	23450	23450	0
110	20241104	181600	460001950	23450	23450	23450	23450	0
111	20241104	181500	460001950	23450	23450	23450	23450	0
112	20241104	181400	460001950	23450	23450	23450	23450	0
113	20241104	181300	460001950	23450	23450	23450	23450	0
114	20241104	181200	460001950	23450	23450	23450	23450	0
115	20241104	181100	460001950	23450	23450	23450	23450	0
116	20241104	181000	460001950	23450	23450	23450	23450	0
117	20241104	180900	460001950	23450	23450	23450	23450	0
118	20241104	180800	460001950	23450	23450	23450	23450	0
119	20241104	180700	460001950	23450	23450	23450	23450	0
120	20241104	180600	460001950	23450	23450	23450	23450	0
121	20241104	180500	460001950	23450	23450	23450	23450	0
122	20241104	180400	460001950	23450	23450	23450	23450	259
123	20241104	180300	460001950	23450	23450	23450	23450	0
124	20241104	180200	460001950	23450	23450	23450	23450	0
125	20241104	180100	460001950	23450	23450	23450	23450	0
126	20241104	180000	460001950	23450	23450	23450	23450	0
127	20241104	175900	460001950	23450	23450	23450	23450	0
128	20241104	175800	460001950	23450	23450	23450	23450	0
129	20241104	175700	460001950	23450	23450	23450	23450	0
130	20241104	175600	460001950	23450	23450	23450	23450	0
131	20241104	175500	460001950	23450	23450	23450	23450	0
132	20241104	175400	460001950	23450	23450	23450	23450	0
133	20241104	175300	460001950	23450	23450	23450	23450	0
134	20241104	175200	460001950	23450	23450	23450	23450	0
135	20241104	175100	460001950	23450	23450	23450	23450	0
136	20241104	175000	460001950	23450	23450	23450	23450	0
137	20241104	174900	460001950	23450	23450	23450	23450	0
138	20241104	174800	460001950	23450	23450	23450	23450	0
139	20241104	174700	460001950	23450	23450	23450	23450	0
140	20241104	174600	460001950	23450	23450	23450	23450	0
141	20241104	174500	460001950	23450	23450	23450	23450	0
142	20241104	174400	460001950	23450	23450	23450	23450	0
143	20241104	174300	460001950	23450	23450	23450	23450	0
144	20241104	174200	460001950	23450	23450	23450	23450	0
145	20241104	174100	460001950	23450	23450	23450	23450	0
146	20241104	174000	460001950	23450	23450	23450	23450	0
147	20241104	173900	460001950	23450	23450	23450	23450	0
148	20241104	173800	460001950	23450	23450	23450	23450	0
149	20241104	173700	460001950	23450	23450	23450	23450	0
150	20241104	173600	460001950	23450	23450	23450	23450	0
151	20241104	173500	460001950	23450	23450	23450	23450	0
152	20241104	173400	460001950	23450	23450	23450	23450	259
153	20241104	173300	460001950	23450	23450	23450	23450	0
154	20241104	173200	460001950	23450	23450	23450	23450	0
155	20241104	173100	460001950	23450	23450	23450	23450	0
156	20241104	173000	460001950	23450	23450	23450	23450	0
157	20241104	172900	460001950	23450	23450	23450	23450	0
158	20241104	172800	460001950	23450	23450	23450	23450	0
159	20241104	172700	460001950	23450	23450	23450	23450	0
160	20241104	172600	460001950	23450	23450	23450	23450	0
161	20241104	172500	460001950	23450	23450	23450	23450	0
162	20241104	172400	460001950	23450	23450	23450	23450	0
163	20241104	172300	460001950	23450	23450	23450	23450	0
164	20241104	172200	460001950	23450	23450	23450	23450	0
165	20241104	172100	460001950	23450	23450	23450	23450	0
166	20241104	172000	460001950	23450	23450	23450	23450	0
167	20241104	171900	460001950	23450	23450	23450	23450	0
168	20241104	171800	460001950	23450	23450	23450	23450	0
169	20241104	171700	460001950	23450	23450	23450	23450	0
170	20241104	171600	460001950	23450	23450	23450	23450	0
171	20241104	171500	460001950	23450	23450	23450	23450	0
172	20241104	171400	460001950	23450	23450	23450	23450	0
173	20241104	171300	460001950	23450	23450	23450	23450	0
174	20241104	171200	460001950	23450	23450	23450	23450	0
175	20241104	171100	460001950	23450	23450	23450	23450	0
176	20241104	171000	460001950	23450	23450	23450	23450	0
177	20241104	170900	460001950	23450	23450	23450	23450	0
178	20241104	170800	460001950	23450	23450	23450	23450	0
179	20241104	170700	460001950	23450	23450	23450	23450	0
180	20241104	170600	460001950	23450	23450	23450	23450	0
181	20241104	170500	460001950	23450	23450	23450	23450	0
182	20241104	170400	460001950	23450	23450	23450	23450	259
183	20241104	170300	460001950	23450	23450	23450	23450	0
184	20241104	170200	460001950	23450	23450	23450	23450	0
185	20241104	170100	460001950	23450	23450	23450	23450	0
186	20241104	170000	460001950	23450	23450	23450	23450	0
187	20241104	165900	460001950	23450	23450	23450	23450	0
188	20241104	165800	460001950	23450	23450	23450	23450	0
189	20241104	165700	460001950	23450	23450	23450	23450	0
190	20241104	165600	460001950	23450	23450	23450	23450	0
191	20241104	165500	460001950	23450	23450	23450	23450	0
192	20241104	165400	460001950	23450	23450	23450	23450	0
193	20241104	165300	460001950	23450	23450	23450	23450	0
194	20241104	165200	460001950	23450	23450	23450	23450	0
195	20241104	165100	460001950	23450	23450	23450	23450	0
196	20241104	165000	460001950	23450	23450	23450	23450	0
197	20241104	164900	460001950	23450	23450	23450	23450	0
198	20241104	164800	460001950	23450	23450	23450	23450	0
199	20241104	164700	460001950	23450	23450	23450	23450	0
200	20241104	164600	460001950	23450	23450	23450	23450	0
201	20241104	164500	460001950	23450	23450	23450	23450	0
202	20241104	164400	460001950	23450	23450	23450	23450	0
203	20241104	164300	460001950	23450	23450	23450	23450	0
204	20241104	164200	460001950	23450	23450	23450	23450	0
205	20241104	164100	460001950	23450	23450	23450	23450	0
206	20241104	164000	460001950	23450	23450	23450	23450	0
207	20241104	163900	460001950	23450	23450	23450	23450	0
208	20241104	163800	460001950	23450	23450	23450	23450	0
209	20241104	163700	460001950	23450	23450	23450	23450	0
210	20241104	163600	460001950	23450	23450	23450	23450	0
211	20241104	163500	460001950	23450	23450	23450	23450	0
212	20241104	163400	460001950	23450	23450	23450	23450	259
213	20241104	163300	460001950	23450	23450	23450	23450	0
214	20241104	163200	460001950	23450	23450	23450	23450	0
215	20241104	163100	460001950	23450	23450	23450	23450	0
216	20241104	163000	460001950	23450	23450	23450	23450	0
217	20241104	162900	460001950	23450	23450	23450	23450	0
218	20241104	162800	460001950	23450	23450	23450	23450	0
219	20241104	162700	460001950	23450	23450	23450	23450	0
220	20241104	162600	460001950	23450	23450	23450	23450	0
221	20241104	162500	460001950	23450	23450	23450	23450	0
222	20241104	162400	460001950	23450	23450	23450	23450	0
223	20241104	162300	460001950	23450	23450	23450	23450	0
224	20241104	162200	460001950	23450	23450	23450	23450	0
225	20241104	162100	460001950	23450	23450	23450	23450	0
226	20241104	162000	460001950	23450	23450	23450	23450	0
227	20241104	161900	460001950	23450	23450	23450	23450	0
228	20241104	161800	460001950	23450	23450	23450	23450	0
229	20241104	161700	460001950	23450	23450	23450	23450	0
230	20241104	161600	460001950	23450	23450	23450	23450	0
231	20241104	161500	460001950	23450	23450	23450	23450	0
232	20241104	161400	460001950	23450	23450	23450	23450	0
233	20241104	161300	460001950	23450	23450	23450	23450	0
234	20241104	161200	460001950	23450	23450	23450	23450	0
235	20241104	161100	460001950	23450	23450	23450	23450	0
236	20241104	161000	460001950	23450	23450	23450	23450	0
237	20241104	160900	460001950	23450	23450	23450	23450	0
238	20241104	160800	460001950	23450	23450	23450	23450	0
239	20241104	160700	460001950	23450	23450	23450	23450	0
240	20241104	160600	460001950	23450	23450	23450	23450	0
241	20241104	160500	460001950	23450	23450	23450	23450	0
242	20241104	160400	460001950	23450	23450	23450	23450	259
243	20241104	160300	460001950	23450	23450	23450	23450	0
244	20241104	160200	460001950	23450	23450	23450	23450	0
245	20241104	160100	460001950	23450	23450	23450	23450	0
246	20241104	160000	460001950	23450	23450	23450	23450	0
247	20241104	155900	460001950	23450	23450	23450	23450	0
248	20241104	155800	460001950	23450	23450	23450	23450	0
249	20241104	155700	460001950	23450	23450	23450	23450	0
250	20241104	155600	460001950	23450	23450	23450	23450	0
251	20241104	155500	460001950	23450	23450	23450	23450	0
252	20241104	155400	460001950	23450	23450	23450	23450	0
253	20241104	155300	460001950	23450	23450	23450	23450	0
254	20241104	155200	460001950	23450	23450	23450	23450	0
255	20241104	155100	460001950	23450	23450	23450	23450	0
256	20241104	155000	460001950	23450	23450	23450	23450	0
257	20241104	154900	460001950	23450	23450	23450	23450	0
258	20241104	154800	460001950	23450	23450	23450	23450	0
259	20241104	154700	460001950	23450	23450	23450	23450	0
260	20241104	154600	460001950	23450	23450	23450	23450	0
261	20241104	154500	460001950	23450	23450	23450	23450	0
262	20241104	154400	460001950	23450	23450	23450	23450	0
263	20241104	154300	460001950	23450	23450	23450	23450	0
264	20241104	154200	460001950	23450	23450	23450	23450	0
265	20241104	154100	460001950	23450	23450	23450	23450	0
266	20241104	154000	460001950	23450	23450	23450	23450	0
267	20241104	153900	460001950	23450	23450	23450	23450	0
268	20241104	153800	460001950	23450	23450	23450	23450	0
269	20241104	153700	460001950	23450	23450	23450	23450	0
270	20241104	153600	460001950	23450	23450	23450	23450	0
271	20241104	153500	460001950	23450	23450	23450	23450	0
272	20241104	153400	460001950	23450	23450	23450	23450	259
273	20241104	153300	460001950	23450	23450	23450	23450	0
274	20241104	153200	460001950	23450	23450	23450	23450	0
275	20241104	153100	460001950	23450	23450	23450	23450	0
276	20241104	153000	460001950	23450	23450	23450	23450	259
277	20241104	152900	453928400	23550	23550	23550	23550	0
278	20241104	152800	453928400	23550	23550	23550	23550	0
279	20241104	152700	453928400	23550	23550	23550	23550	0
280	20241104	152600	453928400	23550	23550	23550	23550	0
281	20241104	152500	453928400	23550	23550	23550	23550	0
282	20241104	152400	453928400	23550	23550	23550	23550	0
283	20241104	152300	453928400	23550	23550	23550	23550	0
284	20241104	152200	453928400	23550	23550	23550	23550	0
285	20241104	152100	453928400	23550	23550	23550	23550	0
286	20241104	152000	453928400	23550	23550	23550	23550	0
287	20241104	151900	453928400	23550	23600	23600	23550	3
288	20241104	151800	453857650	23600	23600	23600	23600	1
289	20241104	151700	453834050	23500	23500	23550	23500	43
290	20241104	151600	452823350	23550	23550	23550	23500	37
291	20241104	151500	451953550	23550	23500	23550	23500	33
292	20241104	151400	451177900	23500	23500	23500	23450	48
293	20241104	151300	450051500	23500	23450	23550	23450	43
294	20241104	151200	449041150	23450	23500	23500	23450	46
295	20241104	151100	447960700	23500	23500	23500	23450	51
296	20241104	151000	446763750	23500	23450	23500	23400	60
297	20241104	150900	445357300	23450	23450	23500	23400	132
298	20241104	150800	442265800	23500	23500	23500	23400	50
299	20241104	150700	441093950	23500	23450	23500	23450	45
300	20241104	150600	440038500	23500	23450	23500	23450	47
301	20241104	150500	438936250	23500	23450	23500	23450	37
302	20241104	150400	438068350	23500	23450	23500	23450	43
303	20241104	150300	437059350	23500	23450	23500	23450	43
304	20241104	150200	436050850	23450	23500	23500	23450	19
305	20241104	150100	435605100	23500	23450	23500	23450	64
306	20241104	150000	434102600	23450	23500	23500	23450	47
307	20241104	145900	432998850	23500	23500	23500	23450	31
308	20241104	145800	432271250	23550	23550	23550	23500	45
309	20241104	145700	431213500	23550	23550	23550	23500	23
310	20241104	145600	430672700	23550	23500	23550	23500	46
311	20241104	145500	429590950	23500	23450	23550	23450	72
312	20241104	145400	427900300	23450	23500	23500	23450	131
313	20241104	145300	424828050	23500	23500	23500	23450	4
314	20241104	145200	424734100	23550	23450	23550	23450	22
315	20241104	145100	424217600	23450	23450	23500	23450	78
316	20241104	145000	422388300	23450	23500	23500	23450	45
317	20241104	144900	421332950	23500	23500	23500	23500	15
318	20241104	144800	420980450	23450	23500	23500	23450	48
319	20241104	144700	419853200	23500	23500	23500	23450	47
320	20241104	144600	418750800	23500	23450	23500	23450	81
321	20241104	144500	416851250	23450	23500	23500	23450	31
322	20241104	144400	416123850	23450	23500	23500	23450	52
323	20241104	144300	414904000	23500	23500	23500	23500	10
324	20241104	144200	414669000	23500	23500	23550	23500	62
325	20241104	144100	413211800	23500	23550	23550	23500	29
326	20241104	144000	412530050	23550	23500	23550	23500	45
327	20241104	143900	411472400	23550	23500	23550	23500	51
328	20241104	143800	410273700	23550	23500	23550	23500	47
329	20241104	143700	409169050	23500	23550	23550	23500	51
330	20241104	143600	407970350	23550	23500	23550	23500	49
331	20241104	143500	406818700	23550	23500	23550	23500	35
332	20241104	143400	405996050	23500	23550	23550	23500	36
333	20241104	143300	405149750	23500	23500	23500	23450	63
334	20241104	143200	403669900	23500	23450	23500	23450	40
335	20241104	143100	402731650	23450	23500	23500	23450	23
336	20241104	143000	402191900	23500	23500	23500	23450	124
337	20241104	142900	399281150	23450	23500	23500	23450	36
338	20241104	142800	398435950	23500	23500	23550	23500	28
339	20241104	142700	397777800	23500	23550	23550	23500	20
340	20241104	142600	397307550	23550	23500	23550	23500	26
341	20241104	142500	396696450	23550	23550	23550	23550	3
342	20241104	142400	396625800	23500	23550	23550	23500	19
343	20241104	142300	396179100	23550	23600	23600	23550	5
344	20241104	142200	396061250	23600	23600	23600	23600	4
345	20241104	142100	395966850	23600	23550	23600	23550	2
346	20241104	142000	395919700	23550	23550	23550	23500	20
347	20241104	141900	395449500	23550	23500	23550	23500	20
348	20241104	141800	394979400	23550	23550	23550	23550	5
349	20241104	141700	394861650	23550	23550	23600	23550	16
350	20241104	141600	394484400	23550	23600	23600	23550	12
351	20241104	141500	394201750	23600	23600	23600	23600	2
352	20241104	141400	394154550	23550	23500	23550	23500	8
353	20241104	141300	393966500	23500	23550	23550	23500	23
354	20241104	141200	393425750	23500	23550	23550	23500	17
355	20241104	141100	393026150	23550	23550	23550	23550	4
356	20241104	141000	392931950	23550	23600	23600	23550	9
357	20241104	140900	392719750	23550	23550	23550	23550	1
358	20241104	140800	392696200	23550	23500	23550	23500	21
359	20241104	140700	392202650	23550	23550	23550	23550	9
360	20241104	140600	391990700	23550	23550	23550	23550	6
361	20241104	140500	391849400	23550	23550	23550	23550	13
362	20241104	140400	391543250	23600	23600	23600	23600	6
363	20241104	140300	391401650	23550	23600	23600	23550	19
364	20241104	140200	390954000	23600	23650	23650	23600	3
365	20241104	140100	390883100	23650	23500	23650	23500	277
366	20241104	140000	384360250	23550	23500	23550	23500	84
367	20241104	135900	382382400	23500	23550	23550	23500	11
368	20241104	135800	382123750	23500	23500	23500	23450	45
369	20241104	135700	381067000	23500	23500	23500	23500	4
370	20241104	135600	380973000	23450	23500	23500	23450	20
371	20241104	135500	380503750	23500	23500	23500	23450	17
372	20241104	135400	380105000	23500	23500	23500	23500	5
373	20241104	135300	379987500	23450	23500	23500	23450	19
374	20241104	135200	379541750	23450	23450	23450	23450	16
375	20241104	135100	379166550	23500	23500	23500	23450	22
376	20241104	135000	378650300	23450	23500	23500	23450	4
377	20241104	134900	378556400	23450	23500	23500	23450	279
378	20241104	134800	372013600	23500	23500	23500	23450	67
379	20241104	134700	370439850	23500	23500	23500	23500	5
380	20241104	134600	370322350	23450	23500	23500	23450	21
381	20241104	134500	369829600	23450	23450	23450	23450	15
382	20241104	134400	369477850	23500	23450	23500	23450	20
383	20241104	134300	369008650	23500	23500	23500	23500	135
384	20241104	134200	365836150	23450	23500	23500	23450	17
385	20241104	134100	365437400	23500	23450	23500	23450	21
386	20241104	134000	364944650	23500	23500	23500	23500	13
387	20241104	133900	364639150	23450	23500	23500	23450	31
388	20241104	133800	363911400	23500	23450	23500	23450	17
389	20241104	133700	363512650	23500	23450	23500	23450	20
390	20241104	133600	363043400	23500	23500	23500	23500	3
391	20241104	133500	362972900	23500	23500	23500	23450	27
392	20241104	133400	362339150	23500	23450	23500	23450	21
393	20241104	133300	361846450	23500	23500	23500	23500	4
394	20241104	133200	361752450	23500	23500	23500	23450	19
395	20241104	133100	361306700	23500	23450	23500	23450	18
396	20241104	133000	360884450	23500	23450	23500	23450	21
397	20241104	132900	360391800	23500	23500	23500	23500	4
398	20241104	132800	360297800	23450	23500	23500	23450	23
399	20241104	132700	359758050	23500	23500	23500	23450	18
400	20241104	132600	359335800	23500	23500	23500	23450	41
401	20241104	132500	358372400	23450	23500	23500	23450	47
402	20241104	132400	357269700	23500	23500	23500	23450	20
403	20241104	132300	356800450	23500	23450	23500	23450	20
404	20241104	132200	356331200	23500	23500	23500	23500	5
405	20241104	132100	356213700	23450	23500	23500	23450	57
406	20241104	132000	354874950	23500	23450	23500	23450	30
407	20241104	131900	354171300	23500	23450	23500	23450	20
408	20241104	131800	353702100	23400	23450	23450	23400	41
409	20241104	131700	352740900	23450	23400	23450	23400	9
410	20241104	131600	352529950	23350	23550	23550	23350	1599
411	20241104	131500	315152500	23600	23500	23600	23500	293
412	20241104	131400	308264850	23500	23500	23500	23450	176
413	20241104	131300	304129600	23500	23500	23500	23450	57
414	20241104	131200	302790850	23500	23700	23700	23500	540
415	20241104	131100	290097000	23700	23650	23700	23650	37
416	20241104	131000	289220150	23600	23550	23600	23500	60
417	20241104	130900	287807850	23550	23550	23550	23550	637
418	20241104	130800	272806500	23500	23550	23550	23500	20
419	20241104	130700	272336250	23550	23650	23650	23500	326
420	20241104	130600	264655050	23650	23600	23650	23600	19
421	20241104	130500	264206450	23650	23650	23650	23650	6
422	20241104	130400	264064550	23650	23650	23650	23650	9
423	20241104	130300	263851700	23650	23700	23700	23650	116
424	20241104	130200	261103050	23650	23650	23650	23650	3
425	20241104	130100	261032100	23600	23650	23650	23600	18
426	20241104	130000	260607150	23650	23600	23650	23600	19
427	20241104	125900	260158550	23650	23650	23650	23650	6
428	20241104	125800	260016650	23700	23650	23700	23650	19
429	20241104	125700	259567150	23650	23650	23650	23650	1
430	20241104	125600	259543500	23700	23600	23700	23600	7
431	20241104	125500	259377800	23700	23700	23700	23700	0
432	20241104	125400	259377800	23700	23700	23700	23700	0
433	20241104	125300	259377800	23700	23700	23700	23700	5
434	20241104	125200	259259300	23550	23600	23600	23550	2000
435	20241104	125100	212154100	23600	23600	23600	23600	158
436	20241104	125000	208425300	23600	23650	23650	23600	357
437	20241104	124900	199995150	23700	23650	23700	23650	2
438	20241104	124800	199947800	23700	23700	23700	23700	288
439	20241104	124700	193122200	23700	23700	23700	23700	7
440	20241104	124600	192956300	23700	23700	23700	23700	3
441	20241104	124500	192885200	23700	23700	23700	23700	27
442	20241104	124400	192245300	23700	23700	23700	23700	20
443	20241104	124300	191771300	23850	23850	23850	23850	0
444	20241104	124200	191771300	23850	23850	23850	23850	0
445	20241104	124100	191771300	23850	23700	23850	23700	469
446	20241104	124000	180655850	23700	23650	23700	23650	498
447	20241104	123900	168853300	23700	23850	23900	23700	536
448	20241104	123800	156131500	23900	23900	23900	23900	0
449	20241104	123700	156131500	23900	23900	23900	23900	0
450	20241104	123600	156131500	23900	23900	23900	23900	10
451	20241104	123500	155892500	23900	23900	23900	23900	1
452	20241104	123400	155868600	23900	23900	23900	23900	0
453	20241104	123300	155868600	23900	23900	23900	23900	5
454	20241104	123200	155749100	23900	23900	23900	23900	1
455	20241104	123100	155725200	23900	23900	23900	23900	0
456	20241104	123000	155725200	23900	23900	23900	23900	0
457	20241104	122900	155725200	23900	23900	23900	23900	0
458	20241104	122800	155725200	23900	23900	23900	23900	0
459	20241104	122700	155725200	23900	23900	23900	23900	0
460	20241104	122600	155725200	23900	23850	23900	23850	51
461	20241104	122500	154508800	23850	23850	23850	23850	0
462	20241104	122400	154508800	23850	23850	23850	23850	0
463	20241104	122300	154508800	23850	23850	23850	23850	0
464	20241104	122200	154508800	23850	23850	23850	23850	0
465	20241104	122100	154508800	23850	23850	23850	23850	0
466	20241104	122000	154508800	23850	23850	23850	23850	1
467	20241104	121900	154484950	23850	23800	23850	23800	11
468	20241104	121800	154222750	23750	23750	23750	23750	460
469	20241104	121700	143297750	23750	23750	23750	23750	0
470	20241104	121600	143297750	23750	23700	23750	23700	33
471	20241104	121500	142515500	23750	23750	23750	23700	17
472	20241104	121400	142111800	23750	23800	23900	23700	1044
473	20241104	121300	117313750	23950	23950	23950	23750	1016
474	20241104	121200	93148600	23950	23950	23950	23950	0
475	20241104	121100	93148600	23950	23950	23950	23950	0
476	20241104	121000	93148600	23950	23950	23950	23950	1
477	20241104	120900	93124650	23950	23950	23950	23950	0
478	20241104	120800	93124650	23950	23950	23950	23900	3
479	20241104	120700	93052850	23950	23950	23950	23950	0
480	20241104	120600	93052850	23950	23950	23950	23950	459
481	20241104	120500	82059800	23950	23950	23950	23950	23
482	20241104	120400	81508950	23950	24000	24000	23950	152
483	20241104	120300	77862100	24000	24000	24000	24000	566
484	20241104	120200	64278100	24000	24000	24000	24000	0
485	20241104	120100	64278100	24000	24000	24000	24000	1023
486	20241104	120000	39726100	24200	24250	24250	24000	587
487	20241104	115900	25603750	24250	24250	24250	24250	1
488	20241104	115800	25579500	24250	24250	24250	24250	1
489	20241104	115700	25555250	24250	24250	24250	24250	1
490	20241104	115600	25531000	24250	24250	24250	24250	2
491	20241104	115500	25482500	24250	24250	24250	24250	1
492	20241104	115400	25458250	24250	24250	24250	24250	1
493	20241104	115300	25434000	24250	24250	24250	24250	2
494	20241104	115200	25385500	24250	24250	24250	24250	1
495	20241104	115100	25361250	24250	24250	24250	24250	1
496	20241104	115000	25337000	24250	24250	24250	24250	1
497	20241104	114900	25312750	24300	24300	24300	24300	0
498	20241104	114800	25312750	24300	24300	24300	24300	1
499	20241104	114700	25288450	24300	24300	24300	24300	2
500	20241104	114600	25239850	24300	24300	24300	24300	1
501	20241104	114500	25215550	24300	24300	24300	24300	2
502	20241104	114400	25166950	24300	24300	24300	24300	1
503	20241104	114300	25142650	24300	24300	24300	24300	1
504	20241104	114200	25118350	24300	24350	24350	24300	75
505	20241104	114100	23295800	24300	24300	24300	24300	18
506	20241104	114000	22858400	24250	24250	24250	24250	2
507	20241104	113900	22809900	24250	24250	24250	24250	1
508	20241104	113800	22785650	24250	24250	24250	24250	6
509	20241104	113700	22640150	24250	24300	24300	24250	13
510	20241104	113600	22324300	24250	24250	24250	24250	40
511	20241104	113500	21354300	24250	24250	24250	24250	1
512	20241104	113400	21330050	24250	24250	24250	24250	2
513	20241104	113300	21281550	24250	24250	24250	24250	1
514	20241104	113200	21257300	24250	24250	24250	24250	1
515	20241104	113100	21233050	24250	24250	24250	24250	1
516	20241104	113000	21208800	24250	24250	24250	24250	1
517	20241104	112900	21184550	24250	24250	24250	24250	1
518	20241104	112800	21160300	24250	24250	24250	24250	2
519	20241104	112700	21111800	24250	24250	24250	24250	1
520	20241104	112600	21087550	24250	24250	24250	24250	1
521	20241104	112500	21063300	24250	24250	24250	24250	1
522	20241104	112400	21039050	24300	24300	24300	24300	1
523	20241104	112300	21014750	24300	24300	24300	24300	0
524	20241104	112200	21014750	24300	24300	24300	24300	0
525	20241104	112100	21014750	24300	24300	24300	24300	0
526	20241104	112000	21014750	24300	24300	24300	24300	0
527	20241104	111900	21014750	24300	24300	24300	24300	0
528	20241104	111800	21014750	24300	24300	24300	24300	0
529	20241104	111700	21014750	24300	24300	24300	24300	0
530	20241104	111600	21014750	24300	24300	24300	24300	0
531	20241104	111500	21014750	24300	24300	24300	24300	0
532	20241104	111400	21014750	24300	24300	24300	24300	30
533	20241104	111300	20285750	24300	24300	24300	24300	1
534	20241104	111200	20261450	24300	24300	24300	24300	0
535	20241104	111100	20261450	24300	24300	24300	24300	0
536	20241104	111000	20261450	24300	24300	24300	24300	30
537	20241104	110900	19532450	24300	24300	24300	24300	0
538	20241104	110800	19532450	24300	24300	24300	24300	1
539	20241104	110700	19508150	24300	24300	24300	24300	30
540	20241104	110600	18779150	24300	24300	24300	24300	0
541	20241104	110500	18779150	24300	24300	24300	24300	0
542	20241104	110400	18779150	24300	24300	24300	24300	0
543	20241104	110300	18779150	24300	24300	24300	24300	0
544	20241104	110200	18779150	24300	24300	24300	24300	0
545	20241104	110100	18779150	24300	24300	24300	24300	0
546	20241104	110000	18779150	24300	24300	24300	24300	0
547	20241104	105900	18779150	24300	24300	24300	24300	0
548	20241104	105800	18779150	24300	24300	24300	24300	0
549	20241104	105700	18779150	24300	24300	24300	24300	0
550	20241104	105600	18779150	24300	24300	24300	24300	0
551	20241104	105500	18779150	24300	24300	24300	24300	0
552	20241104	105400	18779150	24300	24300	24300	24300	0
553	20241104	105300	18779150	24300	24300	24300	24300	0
554	20241104	105200	18779150	24300	24300	24300	24300	0
555	20241104	105100	18779150	24300	24300	24300	24300	3
556	20241104	105000	18706250	24400	24400	24400	24400	0
557	20241104	104900	18706250	24400	24400	24400	24400	0
558	20241104	104800	18706250	24400	24400	24400	24400	0
559	20241104	104700	18706250	24400	24400	24400	24400	0
560	20241104	104600	18706250	24400	24400	24400	24400	0
561	20241104	104500	18706250	24400	24400	24400	24400	0
562	20241104	104400	18706250	24400	24400	24400	24400	0
563	20241104	104300	18706250	24400	24350	24400	24350	2
564	20241104	104200	18657500	24350	24350	24350	24350	0
565	20241104	104100	18657500	24350	24350	24350	24350	0
566	20241104	104000	18657500	24350	24350	24350	24350	0
567	20241104	103900	18657500	24350	24350	24350	24350	0
568	20241104	103800	18657500	24350	24350	24350	24350	0
569	20241104	103700	18657500	24350	24350	24350	24350	0
570	20241104	103600	18657500	24350	24350	24350	24350	0
571	20241104	103500	18657500	24350	24300	24350	24300	62
572	20241104	103400	17150700	24300	24300	24300	24300	0
573	20241104	103300	17150700	24300	24300	24300	24300	0
574	20241104	103200	17150700	24300	24300	24300	24300	0
575	20241104	103100	17150700	24300	24300	24300	24300	0
576	20241104	103000	17150700	24300	24300	24300	24300	0
577	20241104	102900	17150700	24300	24300	24300	24300	0
578	20241104	102800	17150700	24300	24300	24300	24300	0
579	20241104	102700	17150700	24300	24300	24300	24300	0
580	20241104	102600	17150700	24300	24300	24300	24300	3
581	20241104	102500	17077800	24250	24250	24250	24250	0
582	20241104	102400	17077800	24250	24250	24250	24250	31
583	20241104	102300	16326050	24200	24200	24200	24200	0
584	20241104	102200	16326050	24200	24200	24200	24200	0
585	20241104	102100	16326050	24200	24200	24200	24200	0
586	20241104	102000	16326050	24200	24200	24200	24200	0
587	20241104	101900	16326050	24200	24200	24200	24200	0
588	20241104	101800	16326050	24200	24200	24200	24150	133
589	20241104	101700	13111650	24200	24200	24200	24200	0
590	20241104	101600	13111650	24200	24200	24200	24200	0
591	20241104	101500	13111650	24200	24200	24200	24200	0
592	20241104	101400	13111650	24200	24200	24200	24200	0
593	20241104	101300	13111650	24200	24200	24200	24200	0
594	20241104	101200	13111650	24200	24200	24200	24200	0
595	20241104	101100	13111650	24200	24200	24200	24200	0
596	20241104	101000	13111650	24200	24200	24200	24200	5
597	20241104	100900	12990650	24200	24200	24200	24200	0
598	20241104	100800	12990650	24200	24200	24200	24200	2
599	20241104	100700	12942250	24450	24450	24450	24450	0
600	20241104	100600	12942250	24450	24450	24450	24450	0
601	20241104	100500	12942250	24450	24450	24450	24450	3
602	20241104	100400	12868900	24100	24100	24100	24100	0
603	20241104	100300	12868900	24100	24100	24100	24100	0
604	20241104	100200	12868900	24100	24100	24100	24100	0
605	20241104	100100	12868900	24100	24100	24100	24100	0
606	20241104	100000	12868900	24100	24100	24100	24100	0
607	20241104	095900	12868900	24100	24100	24100	24100	0
608	20241104	095800	12868900	24100	24100	24100	24100	0
609	20241104	095700	12868900	24100	24100	24100	24100	0
610	20241104	095600	12868900	24100	24100	24100	24100	0
611	20241104	095500	12868900	24100	24100	24100	24100	0
612	20241104	095400	12868900	24100	24100	24100	24100	0
613	20241104	095300	12868900	24100	24100	24100	24100	0
614	20241104	095200	12868900	24100	24100	24100	24100	0
615	20241104	095100	12868900	24100	24300	24300	24100	10
616	20241104	095000	12627150	24300	24300	24300	24300	0
617	20241104	094900	12627150	24300	24300	24300	24300	78
618	20241104	094800	10731750	24500	24500	24500	24500	0
619	20241104	094700	10731750	24500	24500	24500	24500	0
620	20241104	094600	10731750	24500	24500	24500	24500	3
621	20241104	094500	10658250	24500	24500	24500	24500	0
622	20241104	094400	10658250	24500	24500	24500	24500	0
623	20241104	094300	10658250	24500	24500	24500	24500	0
624	20241104	094200	10658250	24500	24500	24500	24500	20
625	20241104	094100	10168250	24150	24150	24150	24150	0
626	20241104	094000	10168250	24150	24150	24150	24150	0
627	20241104	093900	10168250	24150	24150	24150	24150	0
628	20241104	093800	10168250	24150	24150	24150	24150	0
629	20241104	093700	10168250	24150	24250	25100	24150	267
630	20241104	093600	3621850	24050	24050	24050	24050	0
631	20241104	093500	3621850	24050	24050	24050	24050	0
632	20241104	093400	3621850	24050	24050	24050	24050	0
633	20241104	093300	3621850	24050	24050	24050	24050	0
634	20241104	093200	3621850	24050	24050	24050	24050	0
635	20241104	093100	3621850	24050	24050	24050	24050	0
636	20241104	093000	3621850	24050	24050	24050	24050	0
637	20241104	092900	3621850	24050	24050	24050	24050	5
638	20241104	092800	3501600	24050	24050	24050	24050	9
639	20241104	092700	3285150	24250	24250	24250	24250	0
640	20241104	092600	3285150	24250	24250	24250	24250	4
641	20241104	092500	3188150	24250	24250	24250	24250	0
642	20241104	092400	3188150	24250	24250	24250	24250	0
643	20241104	092300	3188150	24250	24250	24250	24250	0
644	20241104	092200	3188150	24250	24250	24250	24250	0
645	20241104	092100	3188150	24250	24250	24250	24250	0
646	20241104	092000	3188150	24250	24250	24250	24250	0
647	20241104	091900	3188150	24250	24250	24250	24250	0
648	20241104	091800	3188150	24250	24250	24250	24250	1
649	20241104	091700	3163900	24300	24300	24300	24300	0
650	20241104	091600	3163900	24300	24300	24300	24300	0
651	20241104	091500	3163900	24300	24300	24300	24300	0
652	20241104	091400	3163900	24300	24300	24300	24300	0
653	20241104	091300	3163900	24300	24300	24300	24300	0
654	20241104	091200	3163900	24300	24300	24300	24300	0
655	20241104	091100	3163900	24300	24300	24300	24300	0
656	20241104	091000	3163900	24300	24300	24300	24300	10
657	20241104	090900	2920900	24400	24400	24400	24400	0
658	20241104	090800	2920900	24400	24400	24400	24400	0
659	20241104	090700	2920900	24400	24400	24400	24400	0
660	20241104	090600	2920900	24400	24400	24400	24400	0
661	20241104	090500	2920900	24400	24400	24400	24400	0
662	20241104	090400	2920900	24400	24150	24400	24150	42
663	20241104	090300	1904350	24150	24150	24150	24150	0
664	20241104	090200	1904350	24150	24150	24150	24150	1
665	20241104	090100	1880200	23800	23800	23800	23800	0
666	20241104	090000	1880200	23800	23800	23800	23800	79