KissMeData/049950/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192900	1105732100	27100	27100	27100	27100	459
3	20231110	192800	1105732100	27100	27100	27100	27100	0
4	20231110	192700	1105732100	27100	27100	27100	27100	0
5	20231110	192600	1105732100	27100	27100	27100	27100	0
6	20231110	192500	1105732100	27100	27100	27100	27100	0
7	20231110	192400	1105732100	27100	27100	27100	27100	0
8	20231110	192300	1105732100	27100	27100	27100	27100	0
9	20231110	192200	1105732100	27100	27100	27100	27100	0
10	20231110	192100	1105732100	27100	27100	27100	27100	0
11	20231110	192000	1105732100	27100	27100	27100	27100	0
12	20231110	191900	1105732100	27100	27100	27100	27100	0
13	20231110	191800	1105732100	27100	27100	27100	27100	0
14	20231110	191700	1105732100	27100	27100	27100	27100	0
15	20231110	191600	1105732100	27100	27100	27100	27100	0
16	20231110	191500	1105732100	27100	27100	27100	27100	0
17	20231110	191400	1105732100	27100	27100	27100	27100	0
18	20231110	191300	1105732100	27100	27100	27100	27100	0
19	20231110	191200	1105732100	27100	27100	27100	27100	0
20	20231110	191100	1105732100	27100	27100	27100	27100	0
21	20231110	191000	1105732100	27100	27100	27100	27100	0
22	20231110	190900	1105732100	27100	27100	27100	27100	0
23	20231110	190800	1105732100	27100	27100	27100	27100	0
24	20231110	190700	1105732100	27100	27100	27100	27100	0
25	20231110	190600	1105732100	27100	27100	27100	27100	0
26	20231110	190500	1105732100	27100	27100	27100	27100	0
27	20231110	190400	1105732100	27100	27100	27100	27100	0
28	20231110	190300	1105732100	27100	27100	27100	27100	0
29	20231110	190200	1105732100	27100	27100	27100	27100	0
30	20231110	190100	1105732100	27100	27100	27100	27100	0
31	20231110	190000	1105732100	27100	27100	27100	27100	0
32	20231110	185900	1105732100	27100	27100	27100	27100	459
33	20231110	185800	1105732100	27100	27100	27100	27100	0
34	20231110	185700	1105732100	27100	27100	27100	27100	0
35	20231110	185600	1105732100	27100	27100	27100	27100	0
36	20231110	185500	1105732100	27100	27100	27100	27100	0
37	20231110	185400	1105732100	27100	27100	27100	27100	0
38	20231110	185300	1105732100	27100	27100	27100	27100	0
39	20231110	185200	1105732100	27100	27100	27100	27100	0
40	20231110	185100	1105732100	27100	27100	27100	27100	0
41	20231110	185000	1105732100	27100	27100	27100	27100	0
42	20231110	184900	1105732100	27100	27100	27100	27100	0
43	20231110	184800	1105732100	27100	27100	27100	27100	0
44	20231110	184700	1105732100	27100	27100	27100	27100	0
45	20231110	184600	1105732100	27100	27100	27100	27100	0
46	20231110	184500	1105732100	27100	27100	27100	27100	0
47	20231110	184400	1105732100	27100	27100	27100	27100	0
48	20231110	184300	1105732100	27100	27100	27100	27100	0
49	20231110	184200	1105732100	27100	27100	27100	27100	0
50	20231110	184100	1105732100	27100	27100	27100	27100	0
51	20231110	184000	1105732100	27100	27100	27100	27100	0
52	20231110	183900	1105732100	27100	27100	27100	27100	0
53	20231110	183800	1105732100	27100	27100	27100	27100	0
54	20231110	183700	1105732100	27100	27100	27100	27100	0
55	20231110	183600	1105732100	27100	27100	27100	27100	0
56	20231110	183500	1105732100	27100	27100	27100	27100	0
57	20231110	183400	1105732100	27100	27100	27100	27100	0
58	20231110	183300	1105732100	27100	27100	27100	27100	0
59	20231110	183200	1105732100	27100	27100	27100	27100	0
60	20231110	183100	1105732100	27100	27100	27100	27100	0
61	20231110	183000	1105732100	27100	27100	27100	27100	0
62	20231110	182900	1105732100	27100	27100	27100	27100	459
63	20231110	182800	1105732100	27100	27100	27100	27100	0
64	20231110	182700	1105732100	27100	27100	27100	27100	0
65	20231110	182600	1105732100	27100	27100	27100	27100	0
66	20231110	182500	1105732100	27100	27100	27100	27100	0
67	20231110	182400	1105732100	27100	27100	27100	27100	0
68	20231110	182300	1105732100	27100	27100	27100	27100	0
69	20231110	182200	1105732100	27100	27100	27100	27100	0
70	20231110	182100	1105732100	27100	27100	27100	27100	0
71	20231110	182000	1105732100	27100	27100	27100	27100	0
72	20231110	181900	1105732100	27100	27100	27100	27100	0
73	20231110	181800	1105732100	27100	27100	27100	27100	0
74	20231110	181700	1105732100	27100	27100	27100	27100	0
75	20231110	181600	1105732100	27100	27100	27100	27100	0
76	20231110	181500	1105732100	27100	27100	27100	27100	0
77	20231110	181400	1105732100	27100	27100	27100	27100	0
78	20231110	181300	1105732100	27100	27100	27100	27100	0
79	20231110	181200	1105732100	27100	27100	27100	27100	0
80	20231110	181100	1105732100	27100	27100	27100	27100	0
81	20231110	181000	1105732100	27100	27100	27100	27100	0
82	20231110	180900	1105732100	27100	27100	27100	27100	0
83	20231110	180800	1105732100	27100	27100	27100	27100	0
84	20231110	180700	1105732100	27100	27100	27100	27100	0
85	20231110	180600	1105732100	27100	27100	27100	27100	0
86	20231110	180500	1105732100	27100	27100	27100	27100	0
87	20231110	180400	1105732100	27100	27100	27100	27100	0
88	20231110	180300	1105732100	27100	27100	27100	27100	0
89	20231110	180200	1105732100	27100	27100	27100	27100	0
90	20231110	180100	1105732100	27100	27100	27100	27100	0
91	20231110	180000	1105732100	27100	27100	27100	27100	0
92	20231110	175900	1105732100	27100	27100	27100	27100	459
93	20231110	175800	1105732100	27100	27100	27100	27100	0
94	20231110	175700	1105732100	27100	27100	27100	27100	0
95	20231110	175600	1105732100	27100	27100	27100	27100	0
96	20231110	175500	1105732100	27100	27100	27100	27100	0
97	20231110	175400	1105732100	27100	27100	27100	27100	0
98	20231110	175300	1105732100	27100	27100	27100	27100	0
99	20231110	175200	1105732100	27100	27100	27100	27100	0
100	20231110	175100	1105732100	27100	27100	27100	27100	0
101	20231110	175000	1105732100	27100	27100	27100	27100	0
102	20231110	174900	1105732100	27100	27100	27100	27100	0
103	20231110	174800	1105732100	27100	27100	27100	27100	0
104	20231110	174700	1105732100	27100	27100	27100	27100	0
105	20231110	174600	1105732100	27100	27100	27100	27100	0
106	20231110	174500	1105732100	27100	27100	27100	27100	0
107	20231110	174400	1105732100	27100	27100	27100	27100	0
108	20231110	174300	1105732100	27100	27100	27100	27100	0
109	20231110	174200	1105732100	27100	27100	27100	27100	0
110	20231110	174100	1105732100	27100	27100	27100	27100	0
111	20231110	174000	1105732100	27100	27100	27100	27100	0
112	20231110	173900	1105732100	27100	27100	27100	27100	0
113	20231110	173800	1105732100	27100	27100	27100	27100	0
114	20231110	173700	1105732100	27100	27100	27100	27100	0
115	20231110	173600	1105732100	27100	27100	27100	27100	0
116	20231110	173500	1105732100	27100	27100	27100	27100	0
117	20231110	173400	1105732100	27100	27100	27100	27100	0
118	20231110	173300	1105732100	27100	27100	27100	27100	0
119	20231110	173200	1105732100	27100	27100	27100	27100	0
120	20231110	173100	1105732100	27100	27100	27100	27100	0
121	20231110	173000	1105732100	27100	27100	27100	27100	0
122	20231110	172900	1105732100	27100	27100	27100	27100	459
123	20231110	172800	1105732100	27100	27100	27100	27100	0
124	20231110	172700	1105732100	27100	27100	27100	27100	0
125	20231110	172600	1105732100	27100	27100	27100	27100	0
126	20231110	172500	1105732100	27100	27100	27100	27100	0
127	20231110	172400	1105732100	27100	27100	27100	27100	0
128	20231110	172300	1105732100	27100	27100	27100	27100	0
129	20231110	172200	1105732100	27100	27100	27100	27100	0
130	20231110	172100	1105732100	27100	27100	27100	27100	0
131	20231110	172000	1105732100	27100	27100	27100	27100	0
132	20231110	171900	1105732100	27100	27100	27100	27100	0
133	20231110	171800	1105732100	27100	27100	27100	27100	0
134	20231110	171700	1105732100	27100	27100	27100	27100	0
135	20231110	171600	1105732100	27100	27100	27100	27100	0
136	20231110	171500	1105732100	27100	27100	27100	27100	0
137	20231110	171400	1105732100	27100	27100	27100	27100	0
138	20231110	171300	1105732100	27100	27100	27100	27100	0
139	20231110	171200	1105732100	27100	27100	27100	27100	0
140	20231110	171100	1105732100	27100	27100	27100	27100	0
141	20231110	171000	1105732100	27100	27100	27100	27100	0
142	20231110	170900	1105732100	27100	27100	27100	27100	0
143	20231110	170800	1105732100	27100	27100	27100	27100	0
144	20231110	170700	1105732100	27100	27100	27100	27100	0
145	20231110	170600	1105732100	27100	27100	27100	27100	0
146	20231110	170500	1105732100	27100	27100	27100	27100	0
147	20231110	170400	1105732100	27100	27100	27100	27100	0
148	20231110	170300	1105732100	27100	27100	27100	27100	0
149	20231110	170200	1105732100	27100	27100	27100	27100	0
150	20231110	170100	1105732100	27100	27100	27100	27100	0
151	20231110	170000	1105732100	27100	27100	27100	27100	0
152	20231110	165900	1105732100	27100	27100	27100	27100	459
153	20231110	165800	1105732100	27100	27100	27100	27100	0
154	20231110	165700	1105732100	27100	27100	27100	27100	0
155	20231110	165600	1105732100	27100	27100	27100	27100	0
156	20231110	165500	1105732100	27100	27100	27100	27100	0
157	20231110	165400	1105732100	27100	27100	27100	27100	0
158	20231110	165300	1105732100	27100	27100	27100	27100	0
159	20231110	165200	1105732100	27100	27100	27100	27100	0
160	20231110	165100	1105732100	27100	27100	27100	27100	0
161	20231110	165000	1105732100	27100	27100	27100	27100	0
162	20231110	164900	1105732100	27100	27100	27100	27100	0
163	20231110	164800	1105732100	27100	27100	27100	27100	0
164	20231110	164700	1105732100	27100	27100	27100	27100	0
165	20231110	164600	1105732100	27100	27100	27100	27100	0
166	20231110	164500	1105732100	27100	27100	27100	27100	0
167	20231110	164400	1105732100	27100	27100	27100	27100	0
168	20231110	164300	1105732100	27100	27100	27100	27100	0
169	20231110	164200	1105732100	27100	27100	27100	27100	0
170	20231110	164100	1105732100	27100	27100	27100	27100	0
171	20231110	164000	1105732100	27100	27100	27100	27100	0
172	20231110	163900	1105732100	27100	27100	27100	27100	0
173	20231110	163800	1105732100	27100	27100	27100	27100	0
174	20231110	163700	1105732100	27100	27100	27100	27100	0
175	20231110	163600	1105732100	27100	27100	27100	27100	0
176	20231110	163500	1105732100	27100	27100	27100	27100	0
177	20231110	163400	1105732100	27100	27100	27100	27100	0
178	20231110	163300	1105732100	27100	27100	27100	27100	0
179	20231110	163200	1105732100	27100	27100	27100	27100	0
180	20231110	163100	1105732100	27100	27100	27100	27100	0
181	20231110	163000	1105732100	27100	27100	27100	27100	0
182	20231110	162900	1105732100	27100	27100	27100	27100	459
183	20231110	162800	1105732100	27100	27100	27100	27100	0
184	20231110	162700	1105732100	27100	27100	27100	27100	0
185	20231110	162600	1105732100	27100	27100	27100	27100	0
186	20231110	162500	1105732100	27100	27100	27100	27100	0
187	20231110	162400	1105732100	27100	27100	27100	27100	0
188	20231110	162300	1105732100	27100	27100	27100	27100	0
189	20231110	162200	1105732100	27100	27100	27100	27100	0
190	20231110	162100	1105732100	27100	27100	27100	27100	0
191	20231110	162000	1105732100	27100	27100	27100	27100	0
192	20231110	161900	1105732100	27100	27100	27100	27100	0
193	20231110	161800	1105732100	27100	27100	27100	27100	0
194	20231110	161700	1105732100	27100	27100	27100	27100	0
195	20231110	161600	1105732100	27100	27100	27100	27100	0
196	20231110	161500	1105732100	27100	27100	27100	27100	0
197	20231110	161400	1105732100	27100	27100	27100	27100	0
198	20231110	161300	1105732100	27100	27100	27100	27100	0
199	20231110	161200	1105732100	27100	27100	27100	27100	0
200	20231110	161100	1105732100	27100	27100	27100	27100	0
201	20231110	161000	1105732100	27100	27100	27100	27100	0
202	20231110	160900	1105732100	27100	27100	27100	27100	0
203	20231110	160800	1105732100	27100	27100	27100	27100	0
204	20231110	160700	1105732100	27100	27100	27100	27100	0
205	20231110	160600	1105732100	27100	27100	27100	27100	0
206	20231110	160500	1105732100	27100	27100	27100	27100	0
207	20231110	160400	1105732100	27100	27100	27100	27100	0
208	20231110	160300	1105732100	27100	27100	27100	27100	0
209	20231110	160200	1105732100	27100	27100	27100	27100	0
210	20231110	160100	1105732100	27100	27100	27100	27100	0
211	20231110	160000	1105732100	27100	27100	27100	27100	0
212	20231110	155900	1105732100	27100	27100	27100	27100	459
213	20231110	155800	1105732100	27100	27100	27100	27100	0
214	20231110	155700	1105732100	27100	27100	27100	27100	0
215	20231110	155600	1105732100	27100	27100	27100	27100	0
216	20231110	155500	1105732100	27100	27100	27100	27100	0
217	20231110	155400	1105732100	27100	27100	27100	27100	0
218	20231110	155300	1105732100	27100	27100	27100	27100	0
219	20231110	155200	1105732100	27100	27100	27100	27100	0
220	20231110	155100	1105732100	27100	27100	27100	27100	0
221	20231110	155000	1105732100	27100	27100	27100	27100	0
222	20231110	154900	1105732100	27100	27100	27100	27100	0
223	20231110	154800	1105732100	27100	27100	27100	27100	0
224	20231110	154700	1105732100	27100	27100	27100	27100	0
225	20231110	154600	1105732100	27100	27100	27100	27100	0
226	20231110	154500	1105732100	27100	27100	27100	27100	0
227	20231110	154400	1105732100	27100	27100	27100	27100	0
228	20231110	154300	1105732100	27100	27100	27100	27100	0
229	20231110	154200	1105732100	27100	27100	27100	27100	0
230	20231110	154100	1105732100	27100	27100	27100	27100	0
231	20231110	154000	1105732100	27100	27100	27100	27100	0
232	20231110	153900	1105732100	27100	27100	27100	27100	0
233	20231110	153800	1105732100	27100	27100	27100	27100	0
234	20231110	153700	1105732100	27100	27100	27100	27100	0
235	20231110	153600	1105732100	27100	27100	27100	27100	0
236	20231110	153500	1105732100	27100	27100	27100	27100	0
237	20231110	153400	1105732100	27100	27100	27100	27100	0
238	20231110	153300	1105732100	27100	27100	27100	27100	0
239	20231110	153200	1105732100	27100	27100	27100	27100	0
240	20231110	153100	1105732100	27100	27100	27100	27100	0
241	20231110	153000	1105732100	27100	27100	27100	27100	459
242	20231110	152900	1093293200	27200	27200	27200	27200	0
243	20231110	152800	1093293200	27200	27200	27200	27200	0
244	20231110	152700	1093293200	27200	27200	27200	27200	0
245	20231110	152600	1093293200	27200	27200	27200	27200	0
246	20231110	152500	1093293200	27200	27200	27200	27200	0
247	20231110	152400	1093293200	27200	27200	27200	27200	0
248	20231110	152300	1093293200	27200	27200	27200	27200	0
249	20231110	152200	1093293200	27200	27200	27200	27200	0
250	20231110	152100	1093293200	27200	27200	27200	27200	0
251	20231110	152000	1093293200	27200	27200	27200	27200	0
252	20231110	151900	1093293200	27200	27200	27200	27100	113
253	20231110	151800	1090221250	27200	27200	27200	27200	38
254	20231110	151700	1089187650	27200	27200	27200	27200	86
255	20231110	151600	1086848450	27200	27100	27200	27100	71
256	20231110	151500	1084923950	27100	27050	27200	27050	481
257	20231110	151400	1071894750	27050	27050	27050	26950	604
258	20231110	151300	1055585750	27050	26950	27050	26950	6
259	20231110	151200	1055423750	27050	27000	27050	27000	346
260	20231110	151100	1046079450	27050	27000	27050	26950	283
261	20231110	151000	1038443850	27000	27150	27150	27000	28
262	20231110	150900	1037687000	27050	27150	27150	27050	543
263	20231110	150800	1022998750	27000	27000	27000	27000	764
264	20231110	150700	1002370750	27000	27050	27100	27000	984
265	20231110	150600	975783150	27100	27100	27100	27100	4
266	20231110	150500	975674750	27000	27000	27000	27000	350
267	20231110	150400	966224750	27000	27200	27200	27000	1000
268	20231110	150300	939206300	27250	27200	27250	27200	7
269	20231110	150200	939015850	27200	27200	27200	27200	62
270	20231110	150100	937329450	27200	27150	27200	27150	114
271	20231110	150000	934229200	27150	27150	27200	27150	26
272	20231110	145900	933522800	27150	27050	27150	27050	6
273	20231110	145800	933360000	27100	27050	27150	27050	27
274	20231110	145700	932627500	27150	27150	27150	27150	28
275	20231110	145600	931867300	27150	27000	27150	27000	132
276	20231110	145500	928301500	27000	27150	27150	27000	329
277	20231110	145400	919406100	27150	27150	27150	27100	66
278	20231110	145300	917616400	27150	27150	27150	27150	74
279	20231110	145200	915607300	27150	27050	27150	27050	63
280	20231110	145100	913899350	27150	27150	27150	27150	93
281	20231110	145000	911374400	27150	27100	27150	27100	165
282	20231110	144900	906900500	27150	27150	27150	27150	84
283	20231110	144800	904619900	27150	27000	27200	27000	38
284	20231110	144700	903589650	27000	27000	27000	27000	153
285	20231110	144600	899458650	27100	27100	27100	27100	55
286	20231110	144500	897968150	27000	27000	27000	27000	0
287	20231110	144400	897968150	27000	27000	27000	27000	0
288	20231110	144300	897968150	27000	27000	27000	27000	467
289	20231110	144200	885359150	27000	27000	27000	27000	1
290	20231110	144100	885332150	27200	27200	27200	27200	62
291	20231110	144000	883645750	26950	27150	27150	26950	2521
292	20231110	143900	815561100	27200	27200	27200	27200	0
293	20231110	143800	815561100	27200	27200	27200	27200	0
294	20231110	143700	815561100	27200	27250	27250	27200	102
295	20231110	143600	812786600	27200	27200	27200	27200	20
296	20231110	143500	812242600	27250	27250	27250	27250	118
297	20231110	143400	809027100	27300	27300	27300	27300	0
298	20231110	143300	809027100	27300	27250	27300	27250	395
299	20231110	143200	798257250	27300	27300	27300	27300	60
300	20231110	143100	796619250	27250	27250	27250	27250	180
301	20231110	143000	791714250	27200	27200	27200	27200	10
302	20231110	142900	791442250	27200	27200	27250	27200	143
303	20231110	142800	787547700	27200	27200	27200	27200	5
304	20231110	142700	787411700	27200	27200	27200	27200	24
305	20231110	142600	786758900	27250	27250	27250	27250	0
306	20231110	142500	786758900	27250	27250	27250	27250	0
307	20231110	142400	786758900	27250	27250	27250	27250	0
308	20231110	142300	786758900	27250	27250	27250	27250	4
309	20231110	142200	786649900	27250	27250	27250	27250	259
310	20231110	142100	779592150	27250	27200	27250	27200	8
311	20231110	142000	779374300	27250	27250	27250	27250	0
312	20231110	141900	779374300	27250	27250	27250	27250	0
313	20231110	141800	779374300	27250	27250	27250	27250	5
314	20231110	141700	779238050	27250	27250	27250	27250	0
315	20231110	141600	779238050	27250	27150	27250	27150	16
316	20231110	141500	778803350	27200	27200	27200	27200	16
317	20231110	141400	778368150	27250	27250	27250	27250	5
318	20231110	141300	778231900	27200	27200	27200	27200	0
319	20231110	141200	778231900	27200	27200	27200	27200	20
320	20231110	141100	777687900	27250	27250	27250	27250	1
321	20231110	141000	777660650	27200	27150	27200	27150	277
322	20231110	140900	770126400	27200	27150	27200	27150	23
323	20231110	140800	769501900	27250	27250	27250	27250	0
324	20231110	140700	769501900	27250	27250	27250	27250	5
325	20231110	140600	769365650	27250	27250	27250	27250	1
326	20231110	140500	769338400	27200	27200	27250	27200	243
327	20231110	140400	762728550	27150	27150	27150	27150	3
328	20231110	140300	762647100	27200	27200	27200	27200	0
329	20231110	140200	762647100	27200	27200	27200	27200	5
330	20231110	140100	762511100	27200	27200	27200	27200	25
331	20231110	140000	761831100	27200	27200	27200	27200	1
332	20231110	135900	761803900	27200	27200	27200	27200	0
333	20231110	135800	761803900	27200	27200	27200	27200	0
334	20231110	135700	761803900	27200	27100	27200	27100	8
335	20231110	135600	761586600	27200	27200	27200	27200	0
336	20231110	135500	761586600	27200	27200	27200	27200	50
337	20231110	135400	760226600	27200	27200	27200	27200	2
338	20231110	135300	760172200	27200	27200	27200	27200	5
339	20231110	135200	760036200	27200	27200	27200	27200	19
340	20231110	135100	759519400	27200	27200	27200	27200	5
341	20231110	135000	759383400	27250	27250	27250	27250	0
342	20231110	134900	759383400	27250	27250	27250	27250	0
343	20231110	134800	759383400	27250	27200	27250	27200	755
344	20231110	134700	738847350	27200	27150	27200	27100	572
345	20231110	134600	723326500	27100	27100	27100	27100	0
346	20231110	134500	723326500	27100	27100	27100	27100	14
347	20231110	134400	722947100	27100	27150	27150	27100	46
348	20231110	134300	721700200	27150	27100	27150	27100	77
349	20231110	134200	719613400	27200	27200	27200	27200	0
350	20231110	134100	719613400	27200	27200	27200	27200	0
351	20231110	134000	719613400	27200	27200	27200	27200	5
352	20231110	133900	719477400	27200	27200	27200	27200	0
353	20231110	133800	719477400	27200	27200	27200	27200	0
354	20231110	133700	719477400	27200	27200	27200	27200	20
355	20231110	133600	718933400	27200	27200	27200	27200	5
356	20231110	133500	718797400	27200	27200	27200	27200	0
357	20231110	133400	718797400	27200	27200	27200	27200	10
358	20231110	133300	718525400	27200	27200	27200	27200	5
359	20231110	133200	718389400	27200	27200	27200	27200	15
360	20231110	133100	717981400	27200	27150	27200	27150	87
361	20231110	133000	715619300	27150	27150	27150	27150	6
362	20231110	132900	715456400	27150	27150	27150	27150	3
363	20231110	132800	715374950	27150	27150	27150	27150	0
364	20231110	132700	715374950	27150	27150	27150	27150	0
365	20231110	132600	715374950	27150	27150	27150	27150	5
366	20231110	132500	715239200	27150	27150	27150	27150	3
367	20231110	132400	715157750	27150	27150	27150	27150	51
368	20231110	132300	713773100	27100	27100	27150	27100	71
369	20231110	132200	711848750	27100	27100	27100	27100	0
370	20231110	132100	711848750	27100	27050	27100	27050	60
371	20231110	132000	710225500	27050	27050	27050	27050	0
372	20231110	131900	710225500	27050	27050	27050	27050	0
373	20231110	131800	710225500	27050	27050	27050	27050	0
374	20231110	131700	710225500	27050	27050	27050	27050	5
375	20231110	131600	710090250	27050	27050	27050	27050	0
376	20231110	131500	710090250	27050	27050	27050	27050	66
377	20231110	131400	708304950	27050	27050	27050	27050	151
378	20231110	131300	704220400	27050	27050	27050	27050	10
379	20231110	131200	703949900	27050	27050	27050	27050	1
380	20231110	131100	703922850	27050	27050	27050	27050	12
381	20231110	131000	703598250	27050	27050	27050	27050	1
382	20231110	130900	703571200	27050	27050	27050	27050	0
383	20231110	130800	703571200	27050	27050	27050	27050	18
384	20231110	130700	703084300	27050	27050	27050	27050	0
385	20231110	130600	703084300	27050	27050	27050	27050	0
386	20231110	130500	703084300	27050	27050	27050	27050	10
387	20231110	130400	702813800	27050	27050	27050	27050	0
388	20231110	130300	702813800	27050	27050	27050	27050	0
389	20231110	130200	702813800	27050	27050	27050	27050	0
390	20231110	130100	702813800	27050	27050	27050	27050	55
391	20231110	130000	701326050	27050	27100	27100	27050	33
392	20231110	125900	700432850	27150	27150	27150	27150	35
393	20231110	125800	699482600	27150	27150	27150	27150	21
394	20231110	125700	698912450	27100	27100	27100	27100	24
395	20231110	125600	698262050	27050	27050	27050	27050	0
396	20231110	125500	698262050	27050	27050	27050	27050	0
397	20231110	125400	698262050	27050	27050	27050	27050	0
398	20231110	125300	698262050	27050	27050	27050	27050	22
399	20231110	125200	697666950	27000	27000	27000	27000	75
400	20231110	125100	695641950	27000	27000	27000	27000	0
401	20231110	125000	695641950	27000	27000	27000	27000	0
402	20231110	124900	695641950	27000	27000	27000	27000	0
403	20231110	124800	695641950	27000	27050	27050	27000	238
404	20231110	124700	689214050	27100	27100	27100	27100	0
405	20231110	124600	689214050	27100	27100	27100	27100	1
406	20231110	124500	689186950	27050	27050	27050	27050	0
407	20231110	124400	689186950	27050	27050	27050	27050	0
408	20231110	124300	689186950	27050	27050	27050	27050	0
409	20231110	124200	689186950	27050	27050	27050	27050	0
410	20231110	124100	689186950	27050	27050	27050	27050	1
411	20231110	124000	689159900	27050	27050	27050	27050	1
412	20231110	123900	689132850	27100	27100	27100	27100	11
413	20231110	123800	688834750	27100	27100	27100	27100	1
414	20231110	123700	688807650	27050	27050	27050	27050	97
415	20231110	123600	686183800	27050	27050	27050	27050	0
416	20231110	123500	686183800	27050	27050	27050	27050	0
417	20231110	123400	686183800	27050	27050	27050	27000	405
418	20231110	123300	675248400	27000	27150	27150	27000	1075
419	20231110	123200	646173950	27150	27150	27150	27150	50
420	20231110	123100	644816450	27150	27150	27150	27150	2
421	20231110	123000	644762150	27150	27200	27200	27150	11
422	20231110	122900	644463450	27200	27200	27200	27200	0
423	20231110	122800	644463450	27200	27200	27200	27200	0
424	20231110	122700	644463450	27200	27200	27200	27200	0
425	20231110	122600	644463450	27200	27200	27200	27200	0
426	20231110	122500	644463450	27200	27200	27250	27200	183
427	20231110	122400	639485750	27150	27150	27150	27150	0
428	20231110	122300	639485750	27150	27150	27150	27150	1
429	20231110	122200	639458600	27150	27200	27200	27150	3
430	20231110	122100	639377050	27150	27150	27150	27150	10
431	20231110	122000	639105550	27200	27100	27200	27100	110
432	20231110	121900	636123550	27100	27150	27150	27100	397
433	20231110	121800	625345450	27150	27150	27200	27150	14
434	20231110	121700	624965200	27150	27200	27200	27150	17
435	20231110	121600	624502900	27200	27200	27200	27200	0
436	20231110	121500	624502900	27200	27200	27200	27200	74
437	20231110	121400	622490100	27200	27200	27200	27200	2
438	20231110	121300	622435700	27300	27300	27300	27300	0
439	20231110	121200	622435700	27300	27300	27300	27300	5
440	20231110	121100	622299200	27300	27300	27300	27300	0
441	20231110	121000	622299200	27300	27300	27300	27300	0
442	20231110	120900	622299200	27300	27300	27300	27300	0
443	20231110	120800	622299200	27300	27300	27300	27300	5
444	20231110	120700	622162700	27200	27200	27200	27200	0
445	20231110	120600	622162700	27200	27200	27200	27200	0
446	20231110	120500	622162700	27200	27200	27200	27200	1
447	20231110	120400	622135500	27300	27200	27300	27200	19
448	20231110	120300	621618600	27200	27200	27200	27200	0
449	20231110	120200	621618600	27200	27200	27200	27200	0
450	20231110	120100	621618600	27200	27200	27200	27200	26
451	20231110	120000	620911400	27200	27150	27200	27150	43
452	20231110	115900	619742900	27200	27200	27200	27200	0
453	20231110	115800	619742900	27200	27200	27200	27200	1
454	20231110	115700	619715700	27200	27250	27250	27200	330
455	20231110	115600	610739600	27250	27350	27350	27250	1595
456	20231110	115500	567226750	27300	27300	27300	27300	0
457	20231110	115400	567226750	27300	27350	27350	27300	16
458	20231110	115300	566789400	27350	27350	27350	27350	36
459	20231110	115200	565804800	27350	27400	27400	27350	9
460	20231110	115100	565558600	27300	27300	27300	27300	50
461	20231110	115000	564193600	27350	27300	27350	27300	34
462	20231110	114900	563265100	27300	27300	27300	27300	10
463	20231110	114800	562992100	27300	27300	27300	27300	9
464	20231110	114700	562746400	27300	27300	27300	27300	100
465	20231110	114600	560016400	27300	27300	27300	27300	7
466	20231110	114500	559825300	27250	27250	27250	27250	27
467	20231110	114400	559089550	27300	27300	27300	27300	6
468	20231110	114300	558925750	27300	27300	27300	27300	0
469	20231110	114200	558925750	27300	27300	27300	27300	0
470	20231110	114100	558925750	27300	27300	27300	27300	20
471	20231110	114000	558379750	27400	27400	27400	27400	0
472	20231110	113900	558379750	27400	27400	27400	27400	21
473	20231110	113800	557804350	27400	27400	27400	27400	5
474	20231110	113700	557667350	27350	27350	27350	27350	30
475	20231110	113600	556846850	27400	27400	27400	27400	0
476	20231110	113500	556846850	27400	27350	27400	27350	52
477	20231110	113400	555423050	27350	27300	27350	27300	32
478	20231110	113300	554549200	27300	27300	27300	27300	10
479	20231110	113200	554276200	27300	27300	27300	27300	2
480	20231110	113100	554221600	27300	27300	27300	27300	0
481	20231110	113000	554221600	27300	27300	27300	27300	0
482	20231110	112900	554221600	27300	27300	27300	27300	5
483	20231110	112800	554085100	27250	27250	27250	27250	2
484	20231110	112700	554030600	27250	27250	27250	27250	0
485	20231110	112600	554030600	27250	27250	27250	27250	0
486	20231110	112500	554030600	27250	27250	27250	27250	0
487	20231110	112400	554030600	27250	27250	27300	27250	131
488	20231110	112300	550460750	27300	27300	27300	27300	5
489	20231110	112200	550324250	27300	27250	27300	27250	31
490	20231110	112100	549479100	27250	27250	27250	27250	12
491	20231110	112000	549152100	27300	27300	27300	27300	0
492	20231110	111900	549152100	27300	27300	27300	27300	5
493	20231110	111800	549015600	27250	27250	27250	27250	60
494	20231110	111700	547380600	27250	27250	27250	27250	20
495	20231110	111600	546835600	27200	27200	27200	27200	19
496	20231110	111500	546318800	27250	27250	27250	27250	11
497	20231110	111400	546019050	27250	27250	27250	27250	0
498	20231110	111300	546019050	27250	27250	27250	27250	0
499	20231110	111200	546019050	27250	27250	27250	27250	3
500	20231110	111100	545937300	27250	27250	27250	27250	0
501	20231110	111000	545937300	27250	27250	27250	27250	45
502	20231110	110900	544711050	27300	27300	27300	27300	0
503	20231110	110800	544711050	27300	27300	27300	27300	0
504	20231110	110700	544711050	27300	27400	27400	27300	242
505	20231110	110600	538104350	27400	27400	27400	27400	10
506	20231110	110500	537830350	27300	27400	27400	27300	32
507	20231110	110400	536956550	27400	27400	27450	27400	188
508	20231110	110300	531804350	27350	27350	27350	27350	301
509	20231110	110200	523572000	27350	27350	27400	27350	152
510	20231110	110100	519414750	27350	27350	27350	27350	0
511	20231110	110000	519414750	27350	27350	27350	27350	7
512	20231110	105900	519223300	27350	27350	27350	27350	2
513	20231110	105800	519168600	27300	27300	27300	27300	35
514	20231110	105700	518213100	27350	27350	27350	27350	6
515	20231110	105600	518049000	27300	27300	27300	27300	0
516	20231110	105500	518049000	27300	27300	27300	27300	0
517	20231110	105400	518049000	27300	27300	27300	27300	298
518	20231110	105300	509913600	27300	27300	27300	27300	20
519	20231110	105200	509367600	27300	27300	27300	27300	0
520	20231110	105100	509367600	27300	27300	27300	27300	212
521	20231110	105000	503580000	27300	27300	27300	27300	5
522	20231110	104900	503443500	27300	27300	27300	27300	50
523	20231110	104800	502078500	27300	27300	27300	27300	0
524	20231110	104700	502078500	27300	27300	27300	27300	0
525	20231110	104600	502078500	27300	27300	27300	27300	0
526	20231110	104500	502078500	27300	27300	27300	27300	5
527	20231110	104400	501942000	27250	27250	27250	27250	50
528	20231110	104300	500579500	27300	27300	27300	27300	25
529	20231110	104200	499897000	27300	27300	27300	27300	19
530	20231110	104100	499378300	27300	27300	27300	27300	1
531	20231110	104000	499351000	27250	27250	27250	27250	10
532	20231110	103900	499078500	27300	27300	27300	27300	0
533	20231110	103800	499078500	27300	27250	27300	27250	74
534	20231110	103700	497058900	27250	27250	27250	27250	10
535	20231110	103600	496786400	27250	27250	27250	27250	1
536	20231110	103500	496759150	27300	27300	27300	27300	0
537	20231110	103400	496759150	27300	27300	27300	27300	0
538	20231110	103300	496759150	27300	27300	27300	27300	1
539	20231110	103200	496731850	27150	27250	27300	27150	39
540	20231110	103100	495668650	27300	27150	27300	27100	56
541	20231110	103000	494147750	27300	27300	27300	27300	0
542	20231110	102900	494147750	27300	27250	27300	27100	101
543	20231110	102800	491406400	27300	27300	27300	27300	0
544	20231110	102700	491406400	27300	27200	27300	27150	177
545	20231110	102600	486600450	27300	27300	27300	27300	1
546	20231110	102500	486573150	27300	27300	27300	27300	6
547	20231110	102400	486409350	27300	27300	27300	27300	0
548	20231110	102300	486409350	27300	27300	27300	27300	0
549	20231110	102200	486409350	27300	27200	27300	27200	100
550	20231110	102100	483688850	27250	27250	27250	27250	0
551	20231110	102000	483688850	27250	27250	27250	27250	15
552	20231110	101900	483280100	27250	27350	27350	27250	414
553	20231110	101800	471998500	27350	27350	27350	27350	5
554	20231110	101700	471861750	27400	27400	27400	27350	26
555	20231110	101600	471149550	27400	27400	27400	27400	0
556	20231110	101500	471149550	27400	27300	27400	27250	122
557	20231110	101400	467820550	27400	27400	27400	27400	0
558	20231110	101300	467820550	27400	27400	27400	27400	5
559	20231110	101200	467683550	27300	27300	27300	27300	67
560	20231110	101100	465854450	27400	27400	27400	27400	0
561	20231110	101000	465854450	27400	27400	27400	27400	8
562	20231110	100900	465635250	27400	27400	27400	27400	600
563	20231110	100800	449195250	27400	27300	27400	27300	1256
564	20231110	100700	414893550	27250	27250	27250	27250	4
565	20231110	100600	414784550	27300	27350	27350	27300	30
566	20231110	100500	413964800	27350	27350	27350	27350	5
567	20231110	100400	413828050	27350	27300	27350	27300	33
568	20231110	100300	412926900	27300	27300	27300	27300	0
569	20231110	100200	412926900	27300	27300	27300	27250	40
570	20231110	100100	411835400	27350	27350	27350	27350	2
571	20231110	100000	411780700	27350	27300	27350	27300	13
572	20231110	095900	411425350	27350	27300	27350	27300	3
573	20231110	095800	411343400	27350	27250	27350	27200	808
574	20231110	095700	389298200	27250	27250	27250	27250	8
575	20231110	095600	389080200	27250	27250	27250	27250	0
576	20231110	095500	389080200	27250	27200	27250	27200	186
577	20231110	095400	384015500	27200	27100	27200	27100	136
578	20231110	095300	380323600	27100	27100	27100	27100	1
579	20231110	095200	380296500	27150	27150	27150	27150	0
580	20231110	095100	380296500	27150	27100	27150	27100	35
581	20231110	095000	379347900	27100	27100	27100	27100	79
582	20231110	094900	377207000	27100	27100	27100	27000	64
583	20231110	094800	375477400	27000	27000	27000	27000	219
584	20231110	094700	369564400	27000	27050	27050	27000	5
585	20231110	094600	369429350	27050	27050	27050	27050	58
586	20231110	094500	367860450	27050	26900	27050	26850	116
587	20231110	094400	364744750	26900	26900	26900	26900	390
588	20231110	094300	354253750	26900	26900	26900	26900	161
589	20231110	094200	349922850	26900	27050	27100	26900	40
590	20231110	094100	348846300	27100	27000	27100	27000	56
591	20231110	094000	347332700	27050	27000	27050	27000	606
592	20231110	093900	330970400	27000	27000	27000	27000	0
593	20231110	093800	330970400	27000	27000	27000	27000	5
594	20231110	093700	330835400	26850	26900	26900	26850	771
595	20231110	093600	310132500	27000	27000	27000	27000	0
596	20231110	093500	310132500	27000	27000	27000	26900	40
597	20231110	093400	309053600	26900	26900	26900	26900	119
598	20231110	093300	305852500	26900	26900	27000	26900	508
599	20231110	093200	292187200	27000	26950	27000	26950	13
600	20231110	093100	291836250	26900	26950	26950	26850	265
601	20231110	093000	284705700	26950	26950	26950	26950	1
602	20231110	092900	284678750	26900	27050	27050	26900	604
603	20231110	092800	268399000	27050	26950	27050	26950	806
604	20231110	092700	246627100	26950	26900	26950	26900	130
605	20231110	092600	243127300	26800	26950	26950	26800	1718
606	20231110	092500	197036500	26950	27000	27000	26950	310
607	20231110	092400	188667800	27000	27000	27050	26950	275
608	20231110	092300	181243650	27050	26950	27050	26900	396
609	20231110	092200	170582100	27050	26900	27050	26900	41
610	20231110	092100	169477250	27000	27000	27000	26900	758
611	20231110	092000	149064550	27000	27150	27150	27000	117
612	20231110	091900	145897300	27150	27000	27150	27000	58
613	20231110	091800	144328350	27050	27100	27100	27000	777
614	20231110	091700	123330000	27250	27150	27300	27150	112
615	20231110	091600	120283750	27200	27150	27200	27150	4
616	20231110	091500	120175000	27200	27300	27300	27150	25
617	20231110	091400	119494500	27300	27300	27300	27000	527
618	20231110	091300	105207550	27250	27250	27250	27250	0
619	20231110	091200	105207550	27250	27300	27300	27250	9
620	20231110	091100	104962200	27300	27300	27300	27300	31
621	20231110	091000	104115900	27150	27150	27150	27100	102
622	20231110	090900	101349850	27150	27350	27350	27150	102
623	20231110	090800	98577350	27300	27350	27550	27300	118
624	20231110	090700	95348000	27400	27300	27400	27300	246
625	20231110	090600	88623400	27150	27150	27300	27150	172
626	20231110	090500	83947350	27100	27050	27100	27000	453
627	20231110	090400	71702050	27050	27150	27150	27050	59
628	20231110	090300	70103400	27150	27250	27300	27150	88
629	20231110	090200	67711350	27250	27150	27250	26900	1344
630	20231110	090100	31320900	27050	27300	27300	27050	1011
631	20231110	090000	3866100	27300	27400	27400	27300	124