KissMeData/104830/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200800	848905650	26800	26800	26800	26800	429
3	20231108	200700	848905650	26800	26800	26800	26800	0
4	20231108	200600	848905650	26800	26800	26800	26800	0
5	20231108	200500	848905650	26800	26800	26800	26800	0
6	20231108	200400	848905650	26800	26800	26800	26800	0
7	20231108	200300	848905650	26800	26800	26800	26800	0
8	20231108	200200	848905650	26800	26800	26800	26800	0
9	20231108	200100	848905650	26800	26800	26800	26800	0
10	20231108	200000	848905650	26800	26800	26800	26800	0
11	20231108	195900	848905650	26800	26800	26800	26800	0
12	20231108	195800	848905650	26800	26800	26800	26800	0
13	20231108	195700	848905650	26800	26800	26800	26800	0
14	20231108	195600	848905650	26800	26800	26800	26800	0
15	20231108	195500	848905650	26800	26800	26800	26800	0
16	20231108	195400	848905650	26800	26800	26800	26800	0
17	20231108	195300	848905650	26800	26800	26800	26800	0
18	20231108	195200	848905650	26800	26800	26800	26800	0
19	20231108	195100	848905650	26800	26800	26800	26800	0
20	20231108	195000	848905650	26800	26800	26800	26800	0
21	20231108	194900	848905650	26800	26800	26800	26800	0
22	20231108	194800	848905650	26800	26800	26800	26800	0
23	20231108	194700	848905650	26800	26800	26800	26800	0
24	20231108	194600	848905650	26800	26800	26800	26800	0
25	20231108	194500	848905650	26800	26800	26800	26800	0
26	20231108	194400	848905650	26800	26800	26800	26800	0
27	20231108	194300	848905650	26800	26800	26800	26800	0
28	20231108	194200	848905650	26800	26800	26800	26800	0
29	20231108	194100	848905650	26800	26800	26800	26800	0
30	20231108	194000	848905650	26800	26800	26800	26800	0
31	20231108	193900	848905650	26800	26800	26800	26800	0
32	20231108	193800	848905650	26800	26800	26800	26800	429
33	20231108	193700	848905650	26800	26800	26800	26800	0
34	20231108	193600	848905650	26800	26800	26800	26800	0
35	20231108	193500	848905650	26800	26800	26800	26800	0
36	20231108	193400	848905650	26800	26800	26800	26800	0
37	20231108	193300	848905650	26800	26800	26800	26800	0
38	20231108	193200	848905650	26800	26800	26800	26800	0
39	20231108	193100	848905650	26800	26800	26800	26800	0
40	20231108	193000	848905650	26800	26800	26800	26800	0
41	20231108	192900	848905650	26800	26800	26800	26800	0
42	20231108	192800	848905650	26800	26800	26800	26800	0
43	20231108	192700	848905650	26800	26800	26800	26800	0
44	20231108	192600	848905650	26800	26800	26800	26800	0
45	20231108	192500	848905650	26800	26800	26800	26800	0
46	20231108	192400	848905650	26800	26800	26800	26800	0
47	20231108	192300	848905650	26800	26800	26800	26800	0
48	20231108	192200	848905650	26800	26800	26800	26800	0
49	20231108	192100	848905650	26800	26800	26800	26800	0
50	20231108	192000	848905650	26800	26800	26800	26800	0
51	20231108	191900	848905650	26800	26800	26800	26800	0
52	20231108	191800	848905650	26800	26800	26800	26800	0
53	20231108	191700	848905650	26800	26800	26800	26800	0
54	20231108	191600	848905650	26800	26800	26800	26800	0
55	20231108	191500	848905650	26800	26800	26800	26800	0
56	20231108	191400	848905650	26800	26800	26800	26800	0
57	20231108	191300	848905650	26800	26800	26800	26800	0
58	20231108	191200	848905650	26800	26800	26800	26800	0
59	20231108	191100	848905650	26800	26800	26800	26800	0
60	20231108	191000	848905650	26800	26800	26800	26800	0
61	20231108	190900	848905650	26800	26800	26800	26800	0
62	20231108	190800	848905650	26800	26800	26800	26800	429
63	20231108	190700	848905650	26800	26800	26800	26800	0
64	20231108	190600	848905650	26800	26800	26800	26800	0
65	20231108	190500	848905650	26800	26800	26800	26800	0
66	20231108	190400	848905650	26800	26800	26800	26800	0
67	20231108	190300	848905650	26800	26800	26800	26800	0
68	20231108	190200	848905650	26800	26800	26800	26800	0
69	20231108	190100	848905650	26800	26800	26800	26800	0
70	20231108	190000	848905650	26800	26800	26800	26800	0
71	20231108	185900	848905650	26800	26800	26800	26800	0
72	20231108	185800	848905650	26800	26800	26800	26800	0
73	20231108	185700	848905650	26800	26800	26800	26800	0
74	20231108	185600	848905650	26800	26800	26800	26800	0
75	20231108	185500	848905650	26800	26800	26800	26800	0
76	20231108	185400	848905650	26800	26800	26800	26800	0
77	20231108	185300	848905650	26800	26800	26800	26800	0
78	20231108	185200	848905650	26800	26800	26800	26800	0
79	20231108	185100	848905650	26800	26800	26800	26800	0
80	20231108	185000	848905650	26800	26800	26800	26800	0
81	20231108	184900	848905650	26800	26800	26800	26800	0
82	20231108	184800	848905650	26800	26800	26800	26800	0
83	20231108	184700	848905650	26800	26800	26800	26800	0
84	20231108	184600	848905650	26800	26800	26800	26800	0
85	20231108	184500	848905650	26800	26800	26800	26800	0
86	20231108	184400	848905650	26800	26800	26800	26800	0
87	20231108	184300	848905650	26800	26800	26800	26800	0
88	20231108	184200	848905650	26800	26800	26800	26800	0
89	20231108	184100	848905650	26800	26800	26800	26800	0
90	20231108	184000	848905650	26800	26800	26800	26800	0
91	20231108	183900	848905650	26800	26800	26800	26800	0
92	20231108	183800	848905650	26800	26800	26800	26800	429
93	20231108	183700	848905650	26800	26800	26800	26800	0
94	20231108	183600	848905650	26800	26800	26800	26800	0
95	20231108	183500	848905650	26800	26800	26800	26800	0
96	20231108	183400	848905650	26800	26800	26800	26800	0
97	20231108	183300	848905650	26800	26800	26800	26800	0
98	20231108	183200	848905650	26800	26800	26800	26800	0
99	20231108	183100	848905650	26800	26800	26800	26800	0
100	20231108	183000	848905650	26800	26800	26800	26800	0
101	20231108	182900	848905650	26800	26800	26800	26800	0
102	20231108	182800	848905650	26800	26800	26800	26800	0
103	20231108	182700	848905650	26800	26800	26800	26800	0
104	20231108	182600	848905650	26800	26800	26800	26800	0
105	20231108	182500	848905650	26800	26800	26800	26800	0
106	20231108	182400	848905650	26800	26800	26800	26800	0
107	20231108	182300	848905650	26800	26800	26800	26800	0
108	20231108	182200	848905650	26800	26800	26800	26800	0
109	20231108	182100	848905650	26800	26800	26800	26800	0
110	20231108	182000	848905650	26800	26800	26800	26800	0
111	20231108	181900	848905650	26800	26800	26800	26800	0
112	20231108	181800	848905650	26800	26800	26800	26800	0
113	20231108	181700	848905650	26800	26800	26800	26800	0
114	20231108	181600	848905650	26800	26800	26800	26800	0
115	20231108	181500	848905650	26800	26800	26800	26800	0
116	20231108	181400	848905650	26800	26800	26800	26800	0
117	20231108	181300	848905650	26800	26800	26800	26800	0
118	20231108	181200	848905650	26800	26800	26800	26800	0
119	20231108	181100	848905650	26800	26800	26800	26800	0
120	20231108	181000	848905650	26800	26800	26800	26800	0
121	20231108	180900	848905650	26800	26800	26800	26800	0
122	20231108	180800	848905650	26800	26800	26800	26800	429
123	20231108	180700	848905650	26800	26800	26800	26800	0
124	20231108	180600	848905650	26800	26800	26800	26800	0
125	20231108	180500	848905650	26800	26800	26800	26800	0
126	20231108	180400	848905650	26800	26800	26800	26800	0
127	20231108	180300	848905650	26800	26800	26800	26800	0
128	20231108	180200	848905650	26800	26800	26800	26800	0
129	20231108	180100	848905650	26800	26800	26800	26800	0
130	20231108	180000	848905650	26800	26800	26800	26800	0
131	20231108	175900	848905650	26800	26800	26800	26800	0
132	20231108	175800	848905650	26800	26800	26800	26800	0
133	20231108	175700	848905650	26800	26800	26800	26800	0
134	20231108	175600	848905650	26800	26800	26800	26800	0
135	20231108	175500	848905650	26800	26800	26800	26800	0
136	20231108	175400	848905650	26800	26800	26800	26800	0
137	20231108	175300	848905650	26800	26800	26800	26800	0
138	20231108	175200	848905650	26800	26800	26800	26800	0
139	20231108	175100	848905650	26800	26800	26800	26800	0
140	20231108	175000	848905650	26800	26800	26800	26800	0
141	20231108	174900	848905650	26800	26800	26800	26800	0
142	20231108	174800	848905650	26800	26800	26800	26800	0
143	20231108	174700	848905650	26800	26800	26800	26800	0
144	20231108	174600	848905650	26800	26800	26800	26800	0
145	20231108	174500	848905650	26800	26800	26800	26800	0
146	20231108	174400	848905650	26800	26800	26800	26800	0
147	20231108	174300	848905650	26800	26800	26800	26800	0
148	20231108	174200	848905650	26800	26800	26800	26800	0
149	20231108	174100	848905650	26800	26800	26800	26800	0
150	20231108	174000	848905650	26800	26800	26800	26800	0
151	20231108	173900	848905650	26800	26800	26800	26800	0
152	20231108	173800	848905650	26800	26800	26800	26800	429
153	20231108	173700	848905650	26800	26800	26800	26800	0
154	20231108	173600	848905650	26800	26800	26800	26800	0
155	20231108	173500	848905650	26800	26800	26800	26800	0
156	20231108	173400	848905650	26800	26800	26800	26800	0
157	20231108	173300	848905650	26800	26800	26800	26800	0
158	20231108	173200	848905650	26800	26800	26800	26800	0
159	20231108	173100	848905650	26800	26800	26800	26800	0
160	20231108	173000	848905650	26800	26800	26800	26800	0
161	20231108	172900	848905650	26800	26800	26800	26800	0
162	20231108	172800	848905650	26800	26800	26800	26800	0
163	20231108	172700	848905650	26800	26800	26800	26800	0
164	20231108	172600	848905650	26800	26800	26800	26800	0
165	20231108	172500	848905650	26800	26800	26800	26800	0
166	20231108	172400	848905650	26800	26800	26800	26800	0
167	20231108	172300	848905650	26800	26800	26800	26800	0
168	20231108	172200	848905650	26800	26800	26800	26800	0
169	20231108	172100	848905650	26800	26800	26800	26800	0
170	20231108	172000	848905650	26800	26800	26800	26800	0
171	20231108	171900	848905650	26800	26800	26800	26800	0
172	20231108	171800	848905650	26800	26800	26800	26800	0
173	20231108	171700	848905650	26800	26800	26800	26800	0
174	20231108	171600	848905650	26800	26800	26800	26800	0
175	20231108	171500	848905650	26800	26800	26800	26800	0
176	20231108	171400	848905650	26800	26800	26800	26800	0
177	20231108	171300	848905650	26800	26800	26800	26800	0
178	20231108	171200	848905650	26800	26800	26800	26800	0
179	20231108	171100	848905650	26800	26800	26800	26800	0
180	20231108	171000	848905650	26800	26800	26800	26800	0
181	20231108	170900	848905650	26800	26800	26800	26800	0
182	20231108	170800	848905650	26800	26800	26800	26800	429
183	20231108	170700	848905650	26800	26800	26800	26800	0
184	20231108	170600	848905650	26800	26800	26800	26800	0
185	20231108	170500	848905650	26800	26800	26800	26800	0
186	20231108	170400	848905650	26800	26800	26800	26800	0
187	20231108	170300	848905650	26800	26800	26800	26800	0
188	20231108	170200	848905650	26800	26800	26800	26800	0
189	20231108	170100	848905650	26800	26800	26800	26800	0
190	20231108	170000	848905650	26800	26800	26800	26800	0
191	20231108	165900	848905650	26800	26800	26800	26800	0
192	20231108	165800	848905650	26800	26800	26800	26800	0
193	20231108	165700	848905650	26800	26800	26800	26800	0
194	20231108	165600	848905650	26800	26800	26800	26800	0
195	20231108	165500	848905650	26800	26800	26800	26800	0
196	20231108	165400	848905650	26800	26800	26800	26800	0
197	20231108	165300	848905650	26800	26800	26800	26800	0
198	20231108	165200	848905650	26800	26800	26800	26800	0
199	20231108	165100	848905650	26800	26800	26800	26800	0
200	20231108	165000	848905650	26800	26800	26800	26800	0
201	20231108	164900	848905650	26800	26800	26800	26800	0
202	20231108	164800	848905650	26800	26800	26800	26800	0
203	20231108	164700	848905650	26800	26800	26800	26800	0
204	20231108	164600	848905650	26800	26800	26800	26800	0
205	20231108	164500	848905650	26800	26800	26800	26800	0
206	20231108	164400	848905650	26800	26800	26800	26800	0
207	20231108	164300	848905650	26800	26800	26800	26800	0
208	20231108	164200	848905650	26800	26800	26800	26800	0
209	20231108	164100	848905650	26800	26800	26800	26800	0
210	20231108	164000	848905650	26800	26800	26800	26800	0
211	20231108	163900	848905650	26800	26800	26800	26800	0
212	20231108	163800	848905650	26800	26800	26800	26800	429
213	20231108	163700	848905650	26800	26800	26800	26800	0
214	20231108	163600	848905650	26800	26800	26800	26800	0
215	20231108	163500	848905650	26800	26800	26800	26800	0
216	20231108	163400	848905650	26800	26800	26800	26800	0
217	20231108	163300	848905650	26800	26800	26800	26800	0
218	20231108	163200	848905650	26800	26800	26800	26800	0
219	20231108	163100	848905650	26800	26800	26800	26800	0
220	20231108	163000	848905650	26800	26800	26800	26800	0
221	20231108	162900	848905650	26800	26800	26800	26800	0
222	20231108	162800	848905650	26800	26800	26800	26800	0
223	20231108	162700	848905650	26800	26800	26800	26800	0
224	20231108	162600	848905650	26800	26800	26800	26800	0
225	20231108	162500	848905650	26800	26800	26800	26800	0
226	20231108	162400	848905650	26800	26800	26800	26800	0
227	20231108	162300	848905650	26800	26800	26800	26800	0
228	20231108	162200	848905650	26800	26800	26800	26800	0
229	20231108	162100	848905650	26800	26800	26800	26800	0
230	20231108	162000	848905650	26800	26800	26800	26800	0
231	20231108	161900	848905650	26800	26800	26800	26800	0
232	20231108	161800	848905650	26800	26800	26800	26800	0
233	20231108	161700	848905650	26800	26800	26800	26800	0
234	20231108	161600	848905650	26800	26800	26800	26800	0
235	20231108	161500	848905650	26800	26800	26800	26800	0
236	20231108	161400	848905650	26800	26800	26800	26800	0
237	20231108	161300	848905650	26800	26800	26800	26800	0
238	20231108	161200	848905650	26800	26800	26800	26800	0
239	20231108	161100	848905650	26800	26800	26800	26800	0
240	20231108	161000	848905650	26800	26800	26800	26800	0
241	20231108	160900	848905650	26800	26800	26800	26800	0
242	20231108	160800	848905650	26800	26800	26800	26800	429
243	20231108	160700	848905650	26800	26800	26800	26800	0
244	20231108	160600	848905650	26800	26800	26800	26800	0
245	20231108	160500	848905650	26800	26800	26800	26800	0
246	20231108	160400	848905650	26800	26800	26800	26800	0
247	20231108	160300	848905650	26800	26800	26800	26800	0
248	20231108	160200	848905650	26800	26800	26800	26800	0
249	20231108	160100	848905650	26800	26800	26800	26800	0
250	20231108	160000	848905650	26800	26800	26800	26800	0
251	20231108	155900	848905650	26800	26800	26800	26800	0
252	20231108	155800	848905650	26800	26800	26800	26800	0
253	20231108	155700	848905650	26800	26800	26800	26800	0
254	20231108	155600	848905650	26800	26800	26800	26800	0
255	20231108	155500	848905650	26800	26800	26800	26800	0
256	20231108	155400	848905650	26800	26800	26800	26800	0
257	20231108	155300	848905650	26800	26800	26800	26800	0
258	20231108	155200	848905650	26800	26800	26800	26800	0
259	20231108	155100	848905650	26800	26800	26800	26800	0
260	20231108	155000	848905650	26800	26800	26800	26800	0
261	20231108	154900	848905650	26800	26800	26800	26800	0
262	20231108	154800	848905650	26800	26800	26800	26800	0
263	20231108	154700	848905650	26800	26800	26800	26800	0
264	20231108	154600	848905650	26800	26800	26800	26800	0
265	20231108	154500	848905650	26800	26800	26800	26800	0
266	20231108	154400	848905650	26800	26800	26800	26800	0
267	20231108	154300	848905650	26800	26800	26800	26800	0
268	20231108	154200	848905650	26800	26800	26800	26800	0
269	20231108	154100	848905650	26800	26800	26800	26800	0
270	20231108	154000	848905650	26800	26800	26800	26800	0
271	20231108	153900	848905650	26800	26800	26800	26800	0
272	20231108	153800	848905650	26800	26800	26800	26800	429
273	20231108	153700	848905650	26800	26800	26800	26800	0
274	20231108	153600	848905650	26800	26800	26800	26800	0
275	20231108	153500	848905650	26800	26800	26800	26800	0
276	20231108	153400	848905650	26800	26800	26800	26800	0
277	20231108	153300	848905650	26800	26800	26800	26800	0
278	20231108	153200	848905650	26800	26800	26800	26800	0
279	20231108	153100	848905650	26800	26800	26800	26800	0
280	20231108	153000	848905650	26800	26800	26800	26800	429
281	20231108	152900	837408450	26900	26900	26900	26900	0
282	20231108	152800	837408450	26900	26900	26900	26900	0
283	20231108	152700	837408450	26900	26900	26900	26900	0
284	20231108	152600	837408450	26900	26900	26900	26900	0
285	20231108	152500	837408450	26900	26900	26900	26900	0
286	20231108	152400	837408450	26900	26900	26900	26900	0
287	20231108	152300	837408450	26900	26900	26900	26900	0
288	20231108	152200	837408450	26900	26900	26900	26900	0
289	20231108	152100	837408450	26900	26900	26900	26900	0
290	20231108	152000	837408450	26900	26900	26900	26900	0
291	20231108	151900	837408450	26900	26950	26950	26750	179
292	20231108	151800	832612700	26950	26850	26950	26750	202
293	20231108	151700	827202050	27000	27000	27000	26800	251
294	20231108	151600	820453250	27000	26950	27000	26850	36
295	20231108	151500	819482850	26950	26950	26950	26950	101
296	20231108	151400	816760900	27000	27000	27000	27000	1
297	20231108	151300	816733900	27000	27000	27000	26950	6
298	20231108	151200	816572050	26950	26900	27000	26900	474
299	20231108	151100	803811450	26900	26900	26900	26900	36
300	20231108	151000	802843050	26800	26850	26850	26800	38
301	20231108	150900	801824500	26900	26850	26900	26850	203
302	20231108	150800	796373800	26900	26900	26900	26850	120
303	20231108	150700	793150800	26900	26900	26900	26900	165
304	20231108	150600	788712300	26900	26900	26900	26900	1
305	20231108	150500	788685400	26850	26900	26900	26850	5
306	20231108	150400	788550950	26900	26900	26900	26900	0
307	20231108	150300	788550950	26900	26850	26900	26850	25
308	20231108	150200	787879550	26900	26900	26900	26900	4
309	20231108	150100	787771950	26900	26850	26900	26850	1672
310	20231108	150000	742842050	26900	26950	26950	26900	267
311	20231108	145900	735659600	26950	26950	26950	26950	3
312	20231108	145800	735578750	26900	26950	27000	26900	138
313	20231108	145700	731859400	27000	26950	27000	26950	16
314	20231108	145600	731428150	27000	27000	27000	27000	0
315	20231108	145500	731428150	27000	27000	27000	27000	4
316	20231108	145400	731320150	27000	27000	27000	27000	6
317	20231108	145300	731158150	27000	27000	27000	27000	8
318	20231108	145200	730942150	26950	26950	26950	26950	16
319	20231108	145100	730510950	26950	27000	27000	26950	185
320	20231108	145000	725525100	27000	27000	27000	27000	2
321	20231108	144900	725471100	26950	26950	26950	26950	30
322	20231108	144800	724662600	27000	26950	27000	26950	69
323	20231108	144700	722802100	26950	26950	26950	26950	38
324	20231108	144600	721778000	27000	26950	27000	26950	40
325	20231108	144500	720699850	26950	26950	26950	26950	266
326	20231108	144400	713531150	26900	26900	26900	26900	1
327	20231108	144300	713504250	26950	26950	26950	26950	39
328	20231108	144200	712453200	26950	26950	26950	26950	8
329	20231108	144100	712237600	26950	26950	26950	26950	0
330	20231108	144000	712237600	26950	26900	26950	26900	29
331	20231108	143900	711457450	26950	26950	26950	26950	7
332	20231108	143800	711268800	26950	26950	26950	26950	6
333	20231108	143700	711107100	26950	26950	26950	26950	1
334	20231108	143600	711080150	26900	26950	26950	26900	31
335	20231108	143500	710246000	26950	26950	26950	26950	0
336	20231108	143400	710246000	26950	26950	26950	26950	4
337	20231108	143300	710138200	26900	26900	26900	26900	27
338	20231108	143200	709411900	26950	26950	26950	26950	6
339	20231108	143100	709250200	26900	26900	26900	26900	0
340	20231108	143000	709250200	26900	26950	26950	26900	30
341	20231108	142900	708443050	26900	26950	26950	26900	27
342	20231108	142800	707716650	26950	26950	26950	26900	32
343	20231108	142700	706855500	26900	26900	26950	26900	51
344	20231108	142600	705483550	26900	26950	26950	26900	75
345	20231108	142500	703464900	26950	26950	26950	26900	52
346	20231108	142400	702064750	26950	26900	26950	26900	31
347	20231108	142300	701230550	26950	26900	26950	26900	53
348	20231108	142200	699804800	26900	26950	26950	26900	419
349	20231108	142100	688514000	27000	27000	27000	26950	34
350	20231108	142000	687597250	27000	26950	27000	26950	74
351	20231108	141900	685601850	27000	26950	27000	26950	26
352	20231108	141800	684901100	26950	27000	27000	26950	28
353	20231108	141700	684146350	26950	26950	27000	26950	60
354	20231108	141600	682528850	26950	27000	27000	26950	53
355	20231108	141500	681100400	27000	26950	27000	26950	26
356	20231108	141400	680399650	27000	27000	27000	26950	126
357	20231108	141300	676998900	26950	27000	27000	26950	66
358	20231108	141200	675219500	27000	27000	27000	27000	2
359	20231108	141100	675165500	27000	27000	27000	27000	0
360	20231108	141000	675165500	27000	27000	27000	26950	35
361	20231108	140900	674221850	27000	27000	27000	27000	2
362	20231108	140800	674167850	27000	27000	27000	27000	5
363	20231108	140700	674032850	27000	27050	27050	27000	1492
364	20231108	140600	633748700	27000	27050	27050	27000	1031
365	20231108	140500	605911500	27050	27050	27050	27050	1
366	20231108	140400	605884450	27050	27050	27050	27000	64
367	20231108	140300	604155050	27000	27100	27100	27000	64
368	20231108	140200	602425100	27100	27100	27100	27100	7
369	20231108	140100	602235400	27100	27100	27100	27100	2
370	20231108	140000	602181200	27100	27050	27100	27050	31
371	20231108	135900	601342400	27100	27100	27100	27100	2
372	20231108	135800	601288200	27100	27050	27100	27050	34
373	20231108	135700	600368050	27100	27050	27100	27050	58
374	20231108	135600	598799050	27100	27100	27100	27100	5
375	20231108	135500	598663550	27100	27050	27100	27050	9
376	20231108	135400	598419700	27100	27100	27100	27100	2
377	20231108	135300	598365500	27050	27100	27100	27050	46
378	20231108	135200	597120250	27100	27100	27100	27100	4
379	20231108	135100	597011850	27100	27100	27100	27100	6
380	20231108	135000	596849250	27050	27050	27100	27050	64
381	20231108	134900	595118000	27100	27100	27100	27100	0
382	20231108	134800	595118000	27100	27100	27100	27100	2
383	20231108	134700	595063800	27100	27050	27100	27000	81
384	20231108	134600	592872500	27050	27100	27100	27050	21
385	20231108	134500	592304350	27100	27100	27100	27100	2
386	20231108	134400	592250150	27100	27100	27100	27100	6
387	20231108	134300	592087550	27050	27100	27100	27050	59
388	20231108	134200	590491400	27100	27100	27100	27100	2
389	20231108	134100	590437200	27100	27100	27100	27100	1
390	20231108	134000	590410100	27050	27100	27100	27050	33
391	20231108	133900	589517150	27100	27100	27100	27100	443
392	20231108	133800	577511850	27050	27000	27050	27000	429
393	20231108	133700	565913000	27000	27000	27000	26950	30
394	20231108	133600	565104350	27000	27000	27000	27000	5
395	20231108	133500	564969350	27000	27000	27000	27000	5
396	20231108	133400	564834350	27000	27000	27000	27000	3
397	20231108	133300	564753350	26950	27000	27000	26950	33
398	20231108	133200	563863650	27000	27000	27000	27000	6
399	20231108	133100	563701650	27000	27000	27000	27000	0
400	20231108	133000	563701650	27000	27000	27000	26950	33
401	20231108	132900	562812000	27000	27000	27000	27000	9
402	20231108	132800	562569000	27000	27000	27000	27000	10
403	20231108	132700	562299000	26950	26950	26950	26950	27
404	20231108	132600	561571350	27000	27000	27000	27000	10
405	20231108	132500	561301350	27000	26950	27000	26950	9
406	20231108	132400	561058400	27000	27000	27000	27000	23
407	20231108	132300	560437400	26950	27000	27000	26950	34
408	20231108	132200	559520750	27000	27000	27000	27000	3
409	20231108	132100	559439750	27000	27000	27000	27000	8
410	20231108	132000	559223750	26950	27000	27000	26950	54
411	20231108	131900	557767050	26950	26950	26950	26950	0
412	20231108	131800	557767050	26950	27000	27000	26900	93
413	20231108	131700	555262100	27000	26950	27000	26950	28
414	20231108	131600	554507450	27000	27000	27000	27000	2
415	20231108	131500	554453450	27000	27000	27000	27000	2
416	20231108	131400	554399450	27000	26950	27000	26950	54
417	20231108	131300	552942800	27000	27000	27000	27000	1
418	20231108	131200	552915800	27000	26950	27000	26950	7
419	20231108	131100	552727050	27000	27000	27000	27000	1
420	20231108	131000	552700050	27000	27050	27050	27000	35
421	20231108	130900	551754600	27050	27050	27050	27050	3
422	20231108	130800	551673450	27050	27000	27050	27000	6
423	20231108	130700	551511350	26950	26950	26950	26950	27
424	20231108	130600	550783700	27000	26950	27000	26950	175
425	20231108	130500	546063550	26950	26950	26950	26950	3
426	20231108	130400	545982700	26950	26900	26950	26900	27
427	20231108	130300	545256350	26950	26950	26950	26900	213
428	20231108	130200	539525750	26950	26950	26950	26950	1
429	20231108	130100	539498800	26950	26950	26950	26950	6
430	20231108	130000	539337100	26900	26950	26950	26900	28
431	20231108	125900	538583850	26950	26900	26950	26900	12
432	20231108	125800	538260600	26950	26950	26950	26950	3
433	20231108	125700	538179750	26900	26900	26950	26900	72
434	20231108	125600	536242700	26950	26950	26950	26950	0
435	20231108	125500	536242700	26950	26950	26950	26950	26
436	20231108	125400	535542000	26950	26900	26950	26900	71
437	20231108	125300	533629900	26900	26950	27000	26900	17
438	20231108	125200	533171450	27000	27000	27000	27000	9
439	20231108	125100	532928450	26900	26900	26900	26900	7
440	20231108	125000	532740150	26900	27000	27000	26900	29
441	20231108	124900	531959750	26950	26950	26950	26950	30
442	20231108	124800	531151250	27000	27000	27000	26900	20
443	20231108	124700	530611700	27000	26950	27000	26950	28
444	20231108	124600	529857050	27000	27000	27000	27000	2
445	20231108	124500	529803050	26950	26950	26950	26950	2
446	20231108	124400	529749150	26900	26950	27000	26900	36
447	20231108	124300	528778700	27000	26950	27000	26950	8
448	20231108	124200	528562750	26950	26950	26950	26950	2
449	20231108	124100	528508850	26950	26950	26950	26950	1
450	20231108	124000	528481900	26950	27000	27000	26900	38
451	20231108	123900	527459000	26850	26900	26900	26850	64
452	20231108	123800	525739150	27000	26900	27000	26900	1093
453	20231108	123700	496324150	26900	27000	27000	26900	163
454	20231108	123600	491931650	27000	27000	27000	27000	5
455	20231108	123500	491796650	27000	27000	27000	27000	1
456	20231108	123400	491769650	26950	26950	26950	26950	135
457	20231108	123300	488131400	27000	27000	27000	27000	20
458	20231108	123200	487591400	27000	27000	27000	27000	21
459	20231108	123100	487024400	27000	26950	27000	26950	42
460	20231108	123000	485891750	27000	27000	27000	27000	1
461	20231108	122900	485864750	27000	26950	27000	26950	515
462	20231108	122800	471974600	26950	26950	26950	26950	6
463	20231108	122700	471812900	26900	26950	26950	26900	33
464	20231108	122600	470924900	26950	26950	26950	26950	7
465	20231108	122500	470736250	26950	26950	26950	26950	18
466	20231108	122400	470251150	26950	26950	26950	26950	28
467	20231108	122300	469496550	27000	27000	27000	27000	10
468	20231108	122200	469226550	27000	27000	27000	27000	7
469	20231108	122100	469037550	26950	26950	26950	26950	49
470	20231108	122000	467717000	27000	27000	27000	26950	78
471	20231108	121900	465612800	27000	27000	27000	27000	5
472	20231108	121800	465477800	27000	26950	27000	26950	8
473	20231108	121700	465261850	26950	27000	27000	26950	28
474	20231108	121600	464507200	26950	26950	26950	26950	32
475	20231108	121500	463644800	27000	26950	27000	26950	16
476	20231108	121400	463213500	27000	26950	27000	26950	41
477	20231108	121300	462108050	27000	27000	27000	27000	14
478	20231108	121200	461730050	27000	27000	27000	27000	10
479	20231108	121100	461460050	27000	27000	27050	26950	368
480	20231108	121000	451532400	27050	27050	27050	27050	7
481	20231108	120900	451343050	27000	27100	27100	27000	73
482	20231108	120800	449370500	27100	27100	27100	27100	1
483	20231108	120700	449343400	27050	27100	27100	27050	31
484	20231108	120600	448504600	27100	27100	27100	27100	5
485	20231108	120500	448369100	27050	27150	27150	27050	38
486	20231108	120400	447340000	27150	27150	27150	27100	31
487	20231108	120300	446499700	27150	27100	27150	27100	13
488	20231108	120200	446146900	27100	27150	27150	27100	33
489	20231108	120100	445251300	27150	27100	27150	27100	29
490	20231108	120000	444465300	27150	27150	27150	27150	29
491	20231108	115900	443677950	27100	27100	27100	27100	9
492	20231108	115800	443434050	27100	27100	27100	27100	11
493	20231108	115700	443135950	27050	27100	27100	27050	29
494	20231108	115600	442351400	27100	27100	27100	27100	8
495	20231108	115500	442134600	27100	27050	27100	27050	3
496	20231108	115400	442053350	27050	27050	27050	27050	26
497	20231108	115300	441350050	27100	27100	27100	27100	15
498	20231108	115200	440943550	27100	27100	27100	27100	7
499	20231108	115100	440753850	27100	27150	27150	27100	89
500	20231108	115000	438340150	27150	27150	27150	27150	0
501	20231108	114900	438340150	27150	27100	27150	27100	23
502	20231108	114800	437716600	27100	27100	27100	27100	9
503	20231108	114700	437472700	27150	27150	27150	27150	12
504	20231108	114600	437146900	27100	27150	27150	27100	7
505	20231108	114500	436957050	27150	27150	27150	27150	6
506	20231108	114400	436794150	27000	27000	27000	27000	27
507	20231108	114300	436065150	27100	27050	27100	27050	108
508	20231108	114200	433141850	27000	27050	27050	27000	92
509	20231108	114100	430657800	27050	27050	27050	27000	35
510	20231108	114000	429712350	27050	27050	27050	27050	2
511	20231108	113900	429658250	27050	27050	27050	27050	2
512	20231108	113800	429604150	27050	27000	27050	27000	34
513	20231108	113700	428685800	27050	27050	27050	27050	5
514	20231108	113600	428550550	27050	27050	27050	27050	5
515	20231108	113500	428415300	27050	27050	27050	27050	1
516	20231108	113400	428388250	27000	27050	27050	27000	35
517	20231108	113300	427442850	27050	27050	27050	27050	14
518	20231108	113200	427064150	27050	27050	27050	27050	3
519	20231108	113100	426983000	27000	27050	27100	27000	562
520	20231108	113000	411791750	27100	27100	27100	27100	8
521	20231108	112900	411574950	27100	27050	27100	27050	4
522	20231108	112800	411466600	27100	27050	27100	27050	36
523	20231108	112700	410492350	27100	27100	27100	27100	2
524	20231108	112600	410438150	27100	27050	27100	27050	15
525	20231108	112500	410032050	27100	27100	27100	27100	2
526	20231108	112400	409977850	27050	27100	27100	27050	34
527	20231108	112300	409057800	27100	27100	27100	27100	7
528	20231108	112200	408868100	27100	27100	27100	27100	7
529	20231108	112100	408678400	27100	27100	27100	27050	88
530	20231108	112000	406294950	27100	27100	27100	27100	7
531	20231108	111900	406105250	27100	27100	27100	27100	5
532	20231108	111800	405969750	27050	27050	27050	27050	28
533	20231108	111700	405212350	27100	27100	27100	27100	1
534	20231108	111600	405185250	27100	27100	27100	27100	2
535	20231108	111500	405131050	27100	27050	27100	27050	54
536	20231108	111400	403669900	27050	27050	27050	27050	27
537	20231108	111300	402939550	27050	27050	27050	27050	20
538	20231108	111200	402398550	27050	27050	27050	27050	3
539	20231108	111100	402317400	27050	27050	27050	27000	54
540	20231108	111000	400858000	27050	27050	27050	27050	0
541	20231108	110900	400858000	27050	27050	27050	27050	0
542	20231108	110800	400858000	27050	27100	27100	27050	11
543	20231108	110700	400560200	27050	27050	27050	27050	3
544	20231108	110600	400479050	27000	27000	27000	27000	0
545	20231108	110500	400479050	27000	27000	27000	27000	27
546	20231108	110400	399750050	27100	27000	27100	27000	7
547	20231108	110300	399560850	27000	27100	27100	27000	49
548	20231108	110200	398237550	27000	27050	27050	27000	50
549	20231108	110100	396886150	27100	27100	27100	27100	13
550	20231108	110000	396533850	27150	27150	27150	27150	7
551	20231108	105900	396343800	27150	27150	27150	27150	0
552	20231108	105800	396343800	27150	27100	27150	27100	29
553	20231108	105700	395557750	27150	27250	27250	27150	70
554	20231108	105600	393656800	27200	27150	27200	27150	70
555	20231108	105500	391753550	27150	27050	27150	27050	56
556	20231108	105400	390237150	27100	27100	27100	27100	8
557	20231108	105300	390020350	27000	27100	27100	27000	1483
558	20231108	105200	349975850	27100	27100	27100	27100	30
559	20231108	105100	349162850	27100	27150	27150	27100	30
560	20231108	105000	348349700	27150	27150	27150	27150	6
561	20231108	104900	348186800	27150	27250	27250	27150	33
562	20231108	104800	347290500	27150	27250	27250	27150	30
563	20231108	104700	346475700	27150	27200	27200	27150	600
564	20231108	104600	330182800	27250	27250	27250	27250	35
565	20231108	104500	329229050	27250	27200	27250	27200	35
566	20231108	104400	328276600	27250	27250	27250	27250	3
567	20231108	104300	328194850	27200	27250	27250	27200	7
568	20231108	104200	328004350	27050	27250	27250	27050	646
569	20231108	104100	310515800	27100	27250	27250	27100	29
570	20231108	104000	309729600	27150	27100	27150	27100	171
571	20231108	103900	305087000	27100	27100	27100	27100	2
572	20231108	103800	305032800	27100	27100	27150	27100	33
573	20231108	103700	304138250	27100	27150	27150	27100	46
574	20231108	103600	302891500	27150	27150	27150	27150	0
575	20231108	103500	302891500	27150	27150	27150	27150	54
576	20231108	103400	301425400	27200	27150	27200	27150	7
577	20231108	103300	301235050	27200	27200	27200	27200	3
578	20231108	103200	301153450	27150	27150	27150	27150	0
579	20231108	103100	301153450	27150	27200	27200	27150	29
580	20231108	103000	300366000	27200	27200	27200	27200	3
581	20231108	102900	300284400	27200	27200	27200	27100	1116
582	20231108	102800	269987300	27200	27250	27300	27200	85
583	20231108	102700	267674250	27300	27300	27300	27300	6
584	20231108	102600	267510450	27250	27250	27250	27250	1
585	20231108	102500	267483200	27250	27300	27300	27250	51
586	20231108	102400	266093300	27250	27250	27250	27250	0
587	20231108	102300	266093300	27250	27250	27250	27250	16
588	20231108	102200	265657300	27200	27200	27200	27200	27
589	20231108	102100	264922900	27250	27250	27250	27250	48
590	20231108	102000	263614900	27300	27250	27300	27250	4
591	20231108	101900	263505750	27300	27300	27300	27300	6
592	20231108	101800	263341950	27250	27300	27300	27250	28
593	20231108	101700	262578900	27300	27300	27300	27300	0
594	20231108	101600	262578900	27300	27300	27300	27300	5
595	20231108	101500	262442400	27250	27300	27300	27250	65
596	20231108	101400	260670950	27300	27300	27300	27300	0
597	20231108	101300	260670950	27300	27300	27300	27300	11
598	20231108	101200	260370650	27300	27250	27300	27250	37
599	20231108	101100	259361900	27250	27350	27350	27250	6
600	20231108	101000	259198200	27350	27350	27350	27350	0
601	20231108	100900	259198200	27350	27250	27350	27250	105
602	20231108	100800	256330350	27200	27250	27250	27200	35
603	20231108	100700	255377950	27200	27200	27200	27200	30
604	20231108	100600	254561950	27200	27200	27200	27200	36
605	20231108	100500	253582750	27200	27250	27250	27200	36
606	20231108	100400	252603400	27250	27250	27250	27250	3
607	20231108	100300	252521650	27200	27200	27200	27200	60
608	20231108	100200	250889650	27150	27200	27200	27150	2254
609	20231108	100100	189690850	27200	27250	27250	27200	108
610	20231108	100000	186753000	27250	27250	27250	27250	1
611	20231108	095900	186725750	27250	27250	27250	27250	13
612	20231108	095800	186371500	27200	27250	27250	27200	30
613	20231108	095700	185555350	27250	27250	27250	27250	6
614	20231108	095600	185391850	27250	27250	27250	27250	0
615	20231108	095500	185391850	27250	27200	27250	27200	30
616	20231108	095400	184575700	27250	27250	27250	27250	0
617	20231108	095300	184575700	27250	27300	27300	27200	30
618	20231108	095200	183757350	27200	27250	27250	27200	75
619	20231108	095100	181715300	27250	27250	27250	27250	66
620	20231108	095000	179916800	27250	27250	27250	27250	3
621	20231108	094900	179835050	27200	27200	27250	27200	7
622	20231108	094800	179644500	27200	27300	27300	27200	68
623	20231108	094700	177792900	27250	27250	27250	27250	64
624	20231108	094600	176048900	27250	27200	27250	27200	25
625	20231108	094500	175368750	27150	27150	27150	27150	27
626	20231108	094400	174635700	27200	27250	27250	27150	170
627	20231108	094300	170017400	27200	27200	27200	27200	1
628	20231108	094200	169990200	27250	27300	27300	27250	40
629	20231108	094100	168898550	27300	27250	27350	27250	78
630	20231108	094000	166768700	27300	27300	27300	27300	37
631	20231108	093900	165758600	27350	27300	27350	27300	52
632	20231108	093800	164338850	27350	27350	27350	27350	6
633	20231108	093700	164174750	27350	27350	27350	27350	0
634	20231108	093600	164174750	27350	27400	27400	27350	174
635	20231108	093500	159408900	27400	27450	27450	27400	33
636	20231108	093400	158504400	27400	27450	27450	27400	7
637	20231108	093300	158312400	27400	27400	27450	27400	53
638	20231108	093200	156860150	27400	27350	27450	27350	1314
639	20231108	093100	120857750	27400	27400	27400	27350	110
640	20231108	093000	117845200	27400	27400	27400	27400	11
641	20231108	092900	117543800	27350	27350	27350	27350	31
642	20231108	092800	116695950	27400	27350	27400	27350	101
643	20231108	092700	113933550	27400	27400	27400	27350	60
644	20231108	092600	112291400	27350	27400	27400	27350	7
645	20231108	092500	112099800	27400	27350	27400	27350	289
646	20231108	092400	104195350	27350	27350	27350	27350	4
647	20231108	092300	104085950	27350	27350	27350	27300	52
648	20231108	092200	102665550	27300	27350	27350	27300	29
649	20231108	092100	101873750	27350	27350	27350	27300	91
650	20231108	092000	99385100	27300	27350	27350	27300	57
651	20231108	091900	97826200	27350	27250	27350	27250	52
652	20231108	091800	96407850	27350	27400	27400	27350	195
653	20231108	091700	91074400	27400	27350	27400	27350	1907
654	20231108	091600	38917250	27250	27200	27250	27200	50
655	20231108	091500	37554800	27150	27350	27350	27150	109
656	20231108	091400	34588850	27300	27300	27300	27300	114
657	20231108	091300	31476650	27350	27300	27350	27300	18
658	20231108	091200	30984400	27350	27350	27400	27350	13
659	20231108	091100	30628800	27400	27300	27400	27300	68
660	20231108	091000	28768250	27400	27400	27400	27400	1
661	20231108	090900	28740850	27300	27350	27400	27300	146
662	20231108	090800	24746650	27350	27350	27350	27350	2
663	20231108	090700	24691950	27300	27350	27350	27300	72
664	20231108	090600	22723150	27350	27400	27400	27300	91
665	20231108	090500	20233000	27350	27350	27350	27350	58
666	20231108	090400	18646700	27400	27400	27450	27400	127
667	20231108	090300	15164500	27400	27450	27450	27400	66
668	20231108	090200	13354600	27450	27450	27450	27400	57
669	20231108	090100	11790350	27450	27400	27450	27400	222
670	20231108	090000	5699200	27400	27400	27400	27400	208