KissMeData/063080/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193900	893034300	27150	27150	27150	27150	577
3	20231106	193800	893034300	27150	27150	27150	27150	0
4	20231106	193700	893034300	27150	27150	27150	27150	0
5	20231106	193600	893034300	27150	27150	27150	27150	0
6	20231106	193500	893034300	27150	27150	27150	27150	0
7	20231106	193400	893034300	27150	27150	27150	27150	0
8	20231106	193300	893034300	27150	27150	27150	27150	0
9	20231106	193200	893034300	27150	27150	27150	27150	0
10	20231106	193100	893034300	27150	27150	27150	27150	0
11	20231106	193000	893034300	27150	27150	27150	27150	0
12	20231106	192900	893034300	27150	27150	27150	27150	0
13	20231106	192800	893034300	27150	27150	27150	27150	0
14	20231106	192700	893034300	27150	27150	27150	27150	0
15	20231106	192600	893034300	27150	27150	27150	27150	0
16	20231106	192500	893034300	27150	27150	27150	27150	0
17	20231106	192400	893034300	27150	27150	27150	27150	0
18	20231106	192300	893034300	27150	27150	27150	27150	0
19	20231106	192200	893034300	27150	27150	27150	27150	0
20	20231106	192100	893034300	27150	27150	27150	27150	0
21	20231106	192000	893034300	27150	27150	27150	27150	0
22	20231106	191900	893034300	27150	27150	27150	27150	0
23	20231106	191800	893034300	27150	27150	27150	27150	0
24	20231106	191700	893034300	27150	27150	27150	27150	0
25	20231106	191600	893034300	27150	27150	27150	27150	0
26	20231106	191500	893034300	27150	27150	27150	27150	0
27	20231106	191400	893034300	27150	27150	27150	27150	0
28	20231106	191300	893034300	27150	27150	27150	27150	0
29	20231106	191200	893034300	27150	27150	27150	27150	0
30	20231106	191100	893034300	27150	27150	27150	27150	0
31	20231106	191000	893034300	27150	27150	27150	27150	0
32	20231106	190900	893034300	27150	27150	27150	27150	577
33	20231106	190800	893034300	27150	27150	27150	27150	0
34	20231106	190700	893034300	27150	27150	27150	27150	0
35	20231106	190600	893034300	27150	27150	27150	27150	0
36	20231106	190500	893034300	27150	27150	27150	27150	0
37	20231106	190400	893034300	27150	27150	27150	27150	0
38	20231106	190300	893034300	27150	27150	27150	27150	0
39	20231106	190200	893034300	27150	27150	27150	27150	0
40	20231106	190100	893034300	27150	27150	27150	27150	0
41	20231106	190000	893034300	27150	27150	27150	27150	0
42	20231106	185900	893034300	27150	27150	27150	27150	0
43	20231106	185800	893034300	27150	27150	27150	27150	0
44	20231106	185700	893034300	27150	27150	27150	27150	0
45	20231106	185600	893034300	27150	27150	27150	27150	0
46	20231106	185500	893034300	27150	27150	27150	27150	0
47	20231106	185400	893034300	27150	27150	27150	27150	0
48	20231106	185300	893034300	27150	27150	27150	27150	0
49	20231106	185200	893034300	27150	27150	27150	27150	0
50	20231106	185100	893034300	27150	27150	27150	27150	0
51	20231106	185000	893034300	27150	27150	27150	27150	0
52	20231106	184900	893034300	27150	27150	27150	27150	0
53	20231106	184800	893034300	27150	27150	27150	27150	0
54	20231106	184700	893034300	27150	27150	27150	27150	0
55	20231106	184600	893034300	27150	27150	27150	27150	0
56	20231106	184500	893034300	27150	27150	27150	27150	0
57	20231106	184400	893034300	27150	27150	27150	27150	0
58	20231106	184300	893034300	27150	27150	27150	27150	0
59	20231106	184200	893034300	27150	27150	27150	27150	0
60	20231106	184100	893034300	27150	27150	27150	27150	0
61	20231106	184000	893034300	27150	27150	27150	27150	0
62	20231106	183900	893034300	27150	27150	27150	27150	577
63	20231106	183800	893034300	27150	27150	27150	27150	0
64	20231106	183700	893034300	27150	27150	27150	27150	0
65	20231106	183600	893034300	27150	27150	27150	27150	0
66	20231106	183500	893034300	27150	27150	27150	27150	0
67	20231106	183400	893034300	27150	27150	27150	27150	0
68	20231106	183300	893034300	27150	27150	27150	27150	0
69	20231106	183200	893034300	27150	27150	27150	27150	0
70	20231106	183100	893034300	27150	27150	27150	27150	0
71	20231106	183000	893034300	27150	27150	27150	27150	0
72	20231106	182900	893034300	27150	27150	27150	27150	0
73	20231106	182800	893034300	27150	27150	27150	27150	0
74	20231106	182700	893034300	27150	27150	27150	27150	0
75	20231106	182600	893034300	27150	27150	27150	27150	0
76	20231106	182500	893034300	27150	27150	27150	27150	0
77	20231106	182400	893034300	27150	27150	27150	27150	0
78	20231106	182300	893034300	27150	27150	27150	27150	0
79	20231106	182200	893034300	27150	27150	27150	27150	0
80	20231106	182100	893034300	27150	27150	27150	27150	0
81	20231106	182000	893034300	27150	27150	27150	27150	0
82	20231106	181900	893034300	27150	27150	27150	27150	0
83	20231106	181800	893034300	27150	27150	27150	27150	0
84	20231106	181700	893034300	27150	27150	27150	27150	0
85	20231106	181600	893034300	27150	27150	27150	27150	0
86	20231106	181500	893034300	27150	27150	27150	27150	0
87	20231106	181400	893034300	27150	27150	27150	27150	0
88	20231106	181300	893034300	27150	27150	27150	27150	0
89	20231106	181200	893034300	27150	27150	27150	27150	0
90	20231106	181100	893034300	27150	27150	27150	27150	0
91	20231106	181000	893034300	27150	27150	27150	27150	0
92	20231106	180900	893034300	27150	27150	27150	27150	577
93	20231106	180800	893034300	27150	27150	27150	27150	0
94	20231106	180700	893034300	27150	27150	27150	27150	0
95	20231106	180600	893034300	27150	27150	27150	27150	0
96	20231106	180500	893034300	27150	27150	27150	27150	0
97	20231106	180400	893034300	27150	27150	27150	27150	0
98	20231106	180300	893034300	27150	27150	27150	27150	0
99	20231106	180200	893034300	27150	27150	27150	27150	0
100	20231106	180100	893034300	27150	27150	27150	27150	0
101	20231106	180000	893034300	27150	27150	27150	27150	0
102	20231106	175900	893034300	27150	27150	27150	27150	0
103	20231106	175800	893034300	27150	27150	27150	27150	0
104	20231106	175700	893034300	27150	27150	27150	27150	0
105	20231106	175600	893034300	27150	27150	27150	27150	0
106	20231106	175500	893034300	27150	27150	27150	27150	0
107	20231106	175400	893034300	27150	27150	27150	27150	0
108	20231106	175300	893034300	27150	27150	27150	27150	0
109	20231106	175200	893034300	27150	27150	27150	27150	0
110	20231106	175100	893034300	27150	27150	27150	27150	0
111	20231106	175000	893034300	27150	27150	27150	27150	0
112	20231106	174900	893034300	27150	27150	27150	27150	0
113	20231106	174800	893034300	27150	27150	27150	27150	0
114	20231106	174700	893034300	27150	27150	27150	27150	0
115	20231106	174600	893034300	27150	27150	27150	27150	0
116	20231106	174500	893034300	27150	27150	27150	27150	0
117	20231106	174400	893034300	27150	27150	27150	27150	0
118	20231106	174300	893034300	27150	27150	27150	27150	0
119	20231106	174200	893034300	27150	27150	27150	27150	0
120	20231106	174100	893034300	27150	27150	27150	27150	0
121	20231106	174000	893034300	27150	27150	27150	27150	0
122	20231106	173900	893034300	27150	27150	27150	27150	577
123	20231106	173800	893034300	27150	27150	27150	27150	0
124	20231106	173700	893034300	27150	27150	27150	27150	0
125	20231106	173600	893034300	27150	27150	27150	27150	0
126	20231106	173500	893034300	27150	27150	27150	27150	0
127	20231106	173400	893034300	27150	27150	27150	27150	0
128	20231106	173300	893034300	27150	27150	27150	27150	0
129	20231106	173200	893034300	27150	27150	27150	27150	0
130	20231106	173100	893034300	27150	27150	27150	27150	0
131	20231106	173000	893034300	27150	27150	27150	27150	0
132	20231106	172900	893034300	27150	27150	27150	27150	0
133	20231106	172800	893034300	27150	27150	27150	27150	0
134	20231106	172700	893034300	27150	27150	27150	27150	0
135	20231106	172600	893034300	27150	27150	27150	27150	0
136	20231106	172500	893034300	27150	27150	27150	27150	0
137	20231106	172400	893034300	27150	27150	27150	27150	0
138	20231106	172300	893034300	27150	27150	27150	27150	0
139	20231106	172200	893034300	27150	27150	27150	27150	0
140	20231106	172100	893034300	27150	27150	27150	27150	0
141	20231106	172000	893034300	27150	27150	27150	27150	0
142	20231106	171900	893034300	27150	27150	27150	27150	0
143	20231106	171800	893034300	27150	27150	27150	27150	0
144	20231106	171700	893034300	27150	27150	27150	27150	0
145	20231106	171600	893034300	27150	27150	27150	27150	0
146	20231106	171500	893034300	27150	27150	27150	27150	0
147	20231106	171400	893034300	27150	27150	27150	27150	0
148	20231106	171300	893034300	27150	27150	27150	27150	0
149	20231106	171200	893034300	27150	27150	27150	27150	0
150	20231106	171100	893034300	27150	27150	27150	27150	0
151	20231106	171000	893034300	27150	27150	27150	27150	0
152	20231106	170900	893034300	27150	27150	27150	27150	577
153	20231106	170800	893034300	27150	27150	27150	27150	0
154	20231106	170700	893034300	27150	27150	27150	27150	0
155	20231106	170600	893034300	27150	27150	27150	27150	0
156	20231106	170500	893034300	27150	27150	27150	27150	0
157	20231106	170400	893034300	27150	27150	27150	27150	0
158	20231106	170300	893034300	27150	27150	27150	27150	0
159	20231106	170200	893034300	27150	27150	27150	27150	0
160	20231106	170100	893034300	27150	27150	27150	27150	0
161	20231106	170000	893034300	27150	27150	27150	27150	0
162	20231106	165900	893034300	27150	27150	27150	27150	0
163	20231106	165800	893034300	27150	27150	27150	27150	0
164	20231106	165700	893034300	27150	27150	27150	27150	0
165	20231106	165600	893034300	27150	27150	27150	27150	0
166	20231106	165500	893034300	27150	27150	27150	27150	0
167	20231106	165400	893034300	27150	27150	27150	27150	0
168	20231106	165300	893034300	27150	27150	27150	27150	0
169	20231106	165200	893034300	27150	27150	27150	27150	0
170	20231106	165100	893034300	27150	27150	27150	27150	0
171	20231106	165000	893034300	27150	27150	27150	27150	0
172	20231106	164900	893034300	27150	27150	27150	27150	0
173	20231106	164800	893034300	27150	27150	27150	27150	0
174	20231106	164700	893034300	27150	27150	27150	27150	0
175	20231106	164600	893034300	27150	27150	27150	27150	0
176	20231106	164500	893034300	27150	27150	27150	27150	0
177	20231106	164400	893034300	27150	27150	27150	27150	0
178	20231106	164300	893034300	27150	27150	27150	27150	0
179	20231106	164200	893034300	27150	27150	27150	27150	0
180	20231106	164100	893034300	27150	27150	27150	27150	0
181	20231106	164000	893034300	27150	27150	27150	27150	0
182	20231106	163900	893034300	27150	27150	27150	27150	577
183	20231106	163800	893034300	27150	27150	27150	27150	0
184	20231106	163700	893034300	27150	27150	27150	27150	0
185	20231106	163600	893034300	27150	27150	27150	27150	0
186	20231106	163500	893034300	27150	27150	27150	27150	0
187	20231106	163400	893034300	27150	27150	27150	27150	0
188	20231106	163300	893034300	27150	27150	27150	27150	0
189	20231106	163200	893034300	27150	27150	27150	27150	0
190	20231106	163100	893034300	27150	27150	27150	27150	0
191	20231106	163000	893034300	27150	27150	27150	27150	0
192	20231106	162900	893034300	27150	27150	27150	27150	0
193	20231106	162800	893034300	27150	27150	27150	27150	0
194	20231106	162700	893034300	27150	27150	27150	27150	0
195	20231106	162600	893034300	27150	27150	27150	27150	0
196	20231106	162500	893034300	27150	27150	27150	27150	0
197	20231106	162400	893034300	27150	27150	27150	27150	0
198	20231106	162300	893034300	27150	27150	27150	27150	0
199	20231106	162200	893034300	27150	27150	27150	27150	0
200	20231106	162100	893034300	27150	27150	27150	27150	0
201	20231106	162000	893034300	27150	27150	27150	27150	0
202	20231106	161900	893034300	27150	27150	27150	27150	0
203	20231106	161800	893034300	27150	27150	27150	27150	0
204	20231106	161700	893034300	27150	27150	27150	27150	0
205	20231106	161600	893034300	27150	27150	27150	27150	0
206	20231106	161500	893034300	27150	27150	27150	27150	0
207	20231106	161400	893034300	27150	27150	27150	27150	0
208	20231106	161300	893034300	27150	27150	27150	27150	0
209	20231106	161200	893034300	27150	27150	27150	27150	0
210	20231106	161100	893034300	27150	27150	27150	27150	0
211	20231106	161000	893034300	27150	27150	27150	27150	0
212	20231106	160900	893034300	27150	27150	27150	27150	577
213	20231106	160800	893034300	27150	27150	27150	27150	0
214	20231106	160700	893034300	27150	27150	27150	27150	0
215	20231106	160600	893034300	27150	27150	27150	27150	0
216	20231106	160500	893034300	27150	27150	27150	27150	0
217	20231106	160400	893034300	27150	27150	27150	27150	0
218	20231106	160300	893034300	27150	27150	27150	27150	0
219	20231106	160200	893034300	27150	27150	27150	27150	0
220	20231106	160100	893034300	27150	27150	27150	27150	0
221	20231106	160000	893034300	27150	27150	27150	27150	0
222	20231106	155900	893034300	27150	27150	27150	27150	0
223	20231106	155800	893034300	27150	27150	27150	27150	0
224	20231106	155700	893034300	27150	27150	27150	27150	0
225	20231106	155600	893034300	27150	27150	27150	27150	0
226	20231106	155500	893034300	27150	27150	27150	27150	0
227	20231106	155400	893034300	27150	27150	27150	27150	0
228	20231106	155300	893034300	27150	27150	27150	27150	0
229	20231106	155200	893034300	27150	27150	27150	27150	0
230	20231106	155100	893034300	27150	27150	27150	27150	0
231	20231106	155000	893034300	27150	27150	27150	27150	0
232	20231106	154900	893034300	27150	27150	27150	27150	0
233	20231106	154800	893034300	27150	27150	27150	27150	0
234	20231106	154700	893034300	27150	27150	27150	27150	0
235	20231106	154600	893034300	27150	27150	27150	27150	0
236	20231106	154500	893034300	27150	27150	27150	27150	0
237	20231106	154400	893034300	27150	27150	27150	27150	0
238	20231106	154300	893034300	27150	27150	27150	27150	0
239	20231106	154200	893034300	27150	27150	27150	27150	0
240	20231106	154100	893034300	27150	27150	27150	27150	0
241	20231106	154000	893034300	27150	27150	27150	27150	0
242	20231106	153900	893034300	27150	27150	27150	27150	577
243	20231106	153800	893034300	27150	27150	27150	27150	0
244	20231106	153700	893034300	27150	27150	27150	27150	0
245	20231106	153600	893034300	27150	27150	27150	27150	0
246	20231106	153500	893034300	27150	27150	27150	27150	0
247	20231106	153400	893034300	27150	27150	27150	27150	0
248	20231106	153300	893034300	27150	27150	27150	27150	0
249	20231106	153200	893034300	27150	27150	27150	27150	0
250	20231106	153100	893034300	27150	27150	27150	27150	0
251	20231106	153000	893034300	27150	27150	27150	27150	577
252	20231106	152900	877368750	27150	27150	27150	27150	0
253	20231106	152800	877368750	27150	27150	27150	27150	0
254	20231106	152700	877368750	27150	27150	27150	27150	0
255	20231106	152600	877368750	27150	27150	27150	27150	0
256	20231106	152500	877368750	27150	27150	27150	27150	0
257	20231106	152400	877368750	27150	27150	27150	27150	0
258	20231106	152300	877368750	27150	27150	27150	27150	0
259	20231106	152200	877368750	27150	27150	27150	27150	0
260	20231106	152100	877368750	27150	27150	27150	27150	0
261	20231106	152000	877368750	27150	27150	27150	27150	0
262	20231106	151900	877368750	27150	27200	27200	27100	153
263	20231106	151800	873215150	27200	27150	27200	27150	92
264	20231106	151700	870712800	27150	27100	27150	27100	69
265	20231106	151600	868842000	27050	27050	27100	27050	14
266	20231106	151500	868463200	27050	27050	27050	27050	14
267	20231106	151400	868084500	27050	27000	27050	27000	9
268	20231106	151300	867841350	27000	27000	27000	27000	0
269	20231106	151200	867841350	27000	27000	27000	27000	11
270	20231106	151100	867544350	27000	27000	27000	27000	41
271	20231106	151000	866437350	27000	27000	27000	27000	2
272	20231106	150900	866383350	27000	27000	27000	27000	115
273	20231106	150800	863278350	27000	27000	27000	27000	0
274	20231106	150700	863278350	27000	27000	27000	27000	0
275	20231106	150600	863278350	27000	27000	27000	27000	0
276	20231106	150500	863278350	27000	27000	27000	27000	0
277	20231106	150400	863278350	27000	27000	27000	27000	1
278	20231106	150300	863251350	27000	27000	27000	27000	0
279	20231106	150200	863251350	27000	27000	27000	27000	33
280	20231106	150100	862360350	27000	27050	27100	27000	188
281	20231106	150000	857265950	27000	27000	27000	27000	17
282	20231106	145900	856806950	27000	27000	27000	27000	60
283	20231106	145800	855186950	27000	27000	27000	27000	0
284	20231106	145700	855186950	27000	27000	27000	27000	5
285	20231106	145600	855051950	27000	26950	27000	26950	141
286	20231106	145500	851246050	27000	27000	27000	27000	791
287	20231106	145400	829889050	27050	27000	27050	27000	10
288	20231106	145300	829618800	27050	27050	27050	27050	0
289	20231106	145200	829618800	27050	27050	27050	27050	2
290	20231106	145100	829564700	27050	27050	27050	27050	234
291	20231106	145000	823235000	27050	27050	27050	27050	18
292	20231106	144900	822748100	27050	27050	27050	27050	1
293	20231106	144800	822721050	27000	27000	27000	27000	2
294	20231106	144700	822667050	27000	27000	27000	27000	29
295	20231106	144600	821884050	27000	27000	27000	27000	71
296	20231106	144500	819967050	27000	27000	27000	27000	12
297	20231106	144400	819643050	27000	27100	27100	27000	77
298	20231106	144300	817561800	27100	27050	27100	27050	12
299	20231106	144200	817237150	27050	27050	27050	27050	150
300	20231106	144100	813179650	27050	27050	27050	27050	10
301	20231106	144000	812909150	27050	27100	27100	27050	10
302	20231106	143900	812638450	27050	27100	27100	27050	93
303	20231106	143800	810122750	27100	27100	27100	27100	1
304	20231106	143700	810095650	27100	27100	27100	27100	0
305	20231106	143600	810095650	27100	27100	27100	27100	0
306	20231106	143500	810095650	27100	27100	27100	27100	0
307	20231106	143400	810095650	27100	27100	27100	27100	4
308	20231106	143300	809987250	27100	27100	27100	27100	0
309	20231106	143200	809987250	27100	27100	27100	27100	0
310	20231106	143100	809987250	27100	27100	27100	27100	3
311	20231106	143000	809905950	27100	27100	27100	27100	22
312	20231106	142900	809309750	27050	27100	27100	27050	21
313	20231106	142800	808741050	27100	27050	27100	27050	60
314	20231106	142700	807115500	27050	27050	27050	27000	308
315	20231106	142600	798791200	27050	27050	27050	27050	76
316	20231106	142500	796735400	27050	27050	27050	27050	100
317	20231106	142400	794030400	27100	27100	27100	27100	10
318	20231106	142300	793759400	27100	27100	27100	27100	0
319	20231106	142200	793759400	27100	27100	27100	27100	1
320	20231106	142100	793732300	27100	27100	27100	27100	2
321	20231106	142000	793678100	27100	27100	27100	27100	0
322	20231106	141900	793678100	27100	27100	27100	27100	0
323	20231106	141800	793678100	27100	27100	27100	27100	71
324	20231106	141700	791754000	27100	27100	27100	27100	14
325	20231106	141600	791374600	27100	27100	27100	27100	20
326	20231106	141500	790832600	27100	27100	27100	27100	2
327	20231106	141400	790778400	27150	27150	27150	27150	251
328	20231106	141300	783963750	27150	27150	27150	27150	10
329	20231106	141200	783692250	27200	27200	27200	27200	0
330	20231106	141100	783692250	27200	27200	27200	27200	1
331	20231106	141000	783665050	27200	27200	27200	27200	0
332	20231106	140900	783665050	27200	27200	27200	27200	0
333	20231106	140800	783665050	27200	27200	27200	27200	49
334	20231106	140700	782332250	27200	27200	27200	27200	2
335	20231106	140600	782277850	27200	27200	27200	27200	0
336	20231106	140500	782277850	27200	27200	27200	27200	18
337	20231106	140400	781788250	27150	27150	27150	27150	1
338	20231106	140300	781761100	27200	27200	27200	27200	35
339	20231106	140200	780809100	27200	27200	27200	27200	10
340	20231106	140100	780537100	27200	27200	27200	27200	106
341	20231106	140000	777653900	27200	27200	27200	27200	66
342	20231106	135900	775858700	27200	27250	27250	27200	230
343	20231106	135800	769598700	27250	27250	27250	27250	22
344	20231106	135700	768999200	27250	27200	27250	27200	32
345	20231106	135600	768127300	27250	27300	27300	27250	206
346	20231106	135500	762503800	27250	27250	27250	27250	211
347	20231106	135400	756754050	27200	27200	27200	27200	149
348	20231106	135300	752701250	27200	27150	27200	27150	65
349	20231106	135200	750936450	27100	27100	27100	27100	115
350	20231106	135100	747819950	27100	27100	27100	27100	23
351	20231106	135000	747196650	27100	27100	27100	27100	496
352	20231106	134900	733755050	27150	27150	27150	27150	7
353	20231106	134800	733565000	27150	27150	27150	27150	8
354	20231106	134700	733347800	27150	27150	27150	27150	6
355	20231106	134600	733184900	27150	27150	27150	27150	102
356	20231106	134500	730415600	27150	27150	27150	27100	92
357	20231106	134400	727917850	27150	27150	27150	27100	132
358	20231106	134300	724339150	27150	27150	27150	27150	12
359	20231106	134200	724013350	27150	27150	27200	27150	111
360	20231106	134100	720994700	27150	27150	27150	27150	57
361	20231106	134000	719447150	27200	27150	27200	27150	20
362	20231106	133900	718904100	27150	27150	27150	27150	0
363	20231106	133800	718904100	27150	27150	27150	27150	5
364	20231106	133700	718768350	27150	27150	27150	27150	75
365	20231106	133600	716732100	27150	27150	27150	27150	18
366	20231106	133500	716243400	27150	27150	27150	27150	30
367	20231106	133400	715428900	27200	27150	27200	27150	71
368	20231106	133300	713501200	27200	27150	27200	27150	16
369	20231106	133200	713066750	27150	27150	27200	27150	10
370	20231106	133100	712795200	27150	27150	27150	27150	46
371	20231106	133000	711546300	27150	27150	27150	27150	202
372	20231106	132900	706062000	27150	27150	27150	27150	30
373	20231106	132800	705247500	27100	27150	27150	27100	21
374	20231106	132700	704678350	27150	27150	27150	27150	6
375	20231106	132600	704515450	27100	27100	27100	27100	3
376	20231106	132500	704434150	27150	27150	27150	27150	56
377	20231106	132400	702913750	27100	27100	27100	27100	5
378	20231106	132300	702778250	27100	27100	27100	27100	18
379	20231106	132200	702290450	27100	27100	27100	27100	36
380	20231106	132100	701314850	27100	27100	27100	27100	0
381	20231106	132000	701314850	27100	27100	27150	27100	47
382	20231106	131900	700039150	27100	27100	27100	27100	395
383	20231106	131800	689334650	27100	27050	27100	27050	368
384	20231106	131700	679379450	27000	27000	27000	27000	17
385	20231106	131600	678920450	27000	26950	27000	26950	381
386	20231106	131500	668635750	26900	26900	26900	26900	0
387	20231106	131400	668635750	26900	26900	26900	26900	0
388	20231106	131300	668635750	26900	26900	26900	26900	0
389	20231106	131200	668635750	26900	26900	26900	26900	0
390	20231106	131100	668635750	26900	26900	26900	26900	50
391	20231106	131000	667290750	26900	26900	26900	26900	0
392	20231106	130900	667290750	26900	26900	26900	26900	0
393	20231106	130800	667290750	26900	26900	26900	26900	0
394	20231106	130700	667290750	26900	26900	26900	26900	0
395	20231106	130600	667290750	26900	26800	26900	26800	1342
396	20231106	130500	631241200	26750	26750	26750	26750	0
397	20231106	130400	631241200	26750	26750	26750	26750	107
398	20231106	130300	628378950	26750	26750	26750	26750	0
399	20231106	130200	628378950	26750	26750	26750	26750	0
400	20231106	130100	628378950	26750	26750	26750	26750	0
401	20231106	130000	628378950	26750	26750	26750	26750	12
402	20231106	125900	628057950	26750	26750	26750	26750	1
403	20231106	125800	628031200	26750	26750	26750	26750	104
404	20231106	125700	625249200	26750	26750	26750	26750	5
405	20231106	125600	625115450	26750	26750	26750	26750	2
406	20231106	125500	625061950	26800	26750	26800	26750	101
407	20231106	125400	622359950	26750	26750	26750	26750	3
408	20231106	125300	622279700	26750	26700	26750	26700	3
409	20231106	125200	622199550	26750	26750	26750	26750	0
410	20231106	125100	622199550	26750	26750	26750	26750	5
411	20231106	125000	622065800	26800	26800	26800	26800	20
412	20231106	124900	621529800	26750	26700	26750	26700	30
413	20231106	124800	620728300	26700	26700	26700	26700	0
414	20231106	124700	620728300	26700	26700	26700	26700	20
415	20231106	124600	620194300	26750	26750	26750	26750	1
416	20231106	124500	620167550	26700	26700	26700	26700	56
417	20231106	124400	618672350	26700	26700	26700	26700	23
418	20231106	124300	618058250	26700	26750	26750	26700	100
419	20231106	124200	615388200	26750	26700	26750	26700	611
420	20231106	124100	599074400	26700	26700	26700	26700	65
421	20231106	124000	597338900	26700	26700	26700	26700	0
422	20231106	123900	597338900	26700	26700	26700	26700	0
423	20231106	123800	597338900	26700	26700	26700	26700	0
424	20231106	123700	597338900	26700	26700	26700	26700	0
425	20231106	123600	597338900	26700	26700	26700	26700	1
426	20231106	123500	597312200	26700	26700	26700	26700	4
427	20231106	123400	597205400	26700	26700	26700	26700	0
428	20231106	123300	597205400	26700	26850	26850	26700	536
429	20231106	123200	582879150	26850	27000	27000	26850	231
430	20231106	123100	576668050	27000	27000	27000	27000	0
431	20231106	123000	576668050	27000	27000	27000	27000	0
432	20231106	122900	576668050	27000	27000	27000	27000	0
433	20231106	122800	576668050	27000	26900	27000	26800	73
434	20231106	122700	574700900	26900	26900	26900	26900	0
435	20231106	122600	574700900	26900	26900	26900	26900	11
436	20231106	122500	574405000	26900	26900	26900	26900	51
437	20231106	122400	573033100	26950	26900	26950	26900	18
438	20231106	122300	572548500	26900	26850	26950	26850	18
439	20231106	122200	572063550	26800	26800	26800	26800	0
440	20231106	122100	572063550	26800	26850	26850	26800	16
441	20231106	122000	571634150	26850	27000	27000	26850	22
442	20231106	121900	571040450	27000	26950	27000	26950	3
443	20231106	121800	570959500	26800	26800	26800	26800	2
444	20231106	121700	570905900	27000	27000	27000	27000	0
445	20231106	121600	570905900	27000	27000	27000	27000	50
446	20231106	121500	569555900	27000	27000	27000	27000	30
447	20231106	121400	568745900	27000	27000	27000	27000	2
448	20231106	121300	568691900	26800	27000	27000	26800	107
449	20231106	121200	565813750	27000	27000	27000	27000	107
450	20231106	121100	562924750	27000	27000	27000	27000	0
451	20231106	121000	562924750	27000	27000	27000	27000	4
452	20231106	120900	562816750	27000	27000	27000	27000	3
453	20231106	120800	562735750	27000	27000	27000	27000	4
454	20231106	120700	562627750	27000	27000	27000	27000	153
455	20231106	120600	558496750	27000	27000	27000	27000	4
456	20231106	120500	558388750	27000	27000	27000	27000	4
457	20231106	120400	558280750	27000	27000	27000	27000	1
458	20231106	120300	558253750	26950	26950	26950	26950	1
459	20231106	120200	558226800	26950	26950	26950	26950	1
460	20231106	120100	558199850	26950	26950	26950	26950	0
461	20231106	120000	558199850	26950	26950	26950	26950	0
462	20231106	115900	558199850	26950	26950	26950	26950	134
463	20231106	115800	554588550	26950	26950	26950	26950	42
464	20231106	115700	553456650	26950	26950	26950	26950	1
465	20231106	115600	553429700	26950	26950	26950	26950	0
466	20231106	115500	553429700	26950	26950	26950	26950	1
467	20231106	115400	553402750	26950	26900	26950	26900	651
468	20231106	115300	535874950	26900	26900	26900	26900	0
469	20231106	115200	535874950	26900	26900	26900	26900	0
470	20231106	115100	535874950	26900	26900	26900	26900	0
471	20231106	115000	535874950	26900	26850	26900	26850	50
472	20231106	114900	534530000	26800	26800	26800	26800	23
473	20231106	114800	533913600	26800	26850	26850	26800	200
474	20231106	114700	528553300	26850	26850	26850	26850	0
475	20231106	114600	528553300	26850	26850	26850	26850	14
476	20231106	114500	528177400	26850	26900	26900	26850	244
477	20231106	114400	521613900	26900	26900	26900	26900	31
478	20231106	114300	520780000	26950	26800	26950	26800	59
479	20231106	114200	519194250	26850	26850	26850	26850	0
480	20231106	114100	519194250	26850	26850	26850	26850	1
481	20231106	114000	519167400	26850	26850	26850	26850	3
482	20231106	113900	519086850	26800	26800	26800	26800	1
483	20231106	113800	519060050	26850	26850	26850	26850	0
484	20231106	113700	519060050	26850	26850	26850	26850	4
485	20231106	113600	518952650	26850	26850	26850	26850	6
486	20231106	113500	518791550	26700	26700	26700	26700	0
487	20231106	113400	518791550	26700	26700	26700	26700	0
488	20231106	113300	518791550	26700	26700	26700	26700	300
489	20231106	113200	510781550	26700	26700	26700	26700	0
490	20231106	113100	510781550	26700	26850	26850	26700	800
491	20231106	113000	489357150	26850	26900	26900	26850	33
492	20231106	112900	488470950	26900	26950	26950	26900	16
493	20231106	112800	488040500	26950	26950	26950	26950	1
494	20231106	112700	488013550	26950	26950	26950	26950	14
495	20231106	112600	487636250	26900	26900	26900	26900	10
496	20231106	112500	487367250	26900	26900	26900	26900	0
497	20231106	112400	487367250	26900	26950	26950	26900	23
498	20231106	112300	486748000	26900	26900	26900	26900	43
499	20231106	112200	485591300	26950	26950	26950	26950	568
500	20231106	112100	470283700	26900	26950	26950	26900	108
501	20231106	112000	467375600	26950	26950	26950	26950	73
502	20231106	111900	465408250	26950	26950	27000	26900	128
503	20231106	111800	461962900	26950	26900	26950	26900	60
504	20231106	111700	460346050	26900	26900	26900	26900	7
505	20231106	111600	460157750	26850	26850	26850	26850	0
506	20231106	111500	460157750	26850	26900	26900	26850	16
507	20231106	111400	459728100	26950	27000	27000	26950	211
508	20231106	111300	454041500	26950	27000	27000	26950	152
509	20231106	111200	449945050	26950	26950	27000	26950	497
510	20231106	111100	436536150	26950	26850	26950	26800	938
511	20231106	111000	411288750	26850	26750	26850	26750	849
512	20231106	110900	388519350	26750	26700	26750	26700	628
513	20231106	110800	371740600	26700	26700	26700	26700	1
514	20231106	110700	371713900	26650	26650	26650	26650	0
515	20231106	110600	371713900	26650	26650	26650	26650	325
516	20231106	110500	363052650	26650	26650	26650	26650	9
517	20231106	110400	362812800	26650	26650	26650	26650	85
518	20231106	110300	360547550	26700	26650	26700	26650	44
519	20231106	110200	359374900	26700	26700	26700	26700	492
520	20231106	110100	346238500	26700	26700	26700	26700	8
521	20231106	110000	346024900	26700	26700	26700	26700	150
522	20231106	105900	342019900	26700	26700	26700	26700	17
523	20231106	105800	341566000	26700	26700	26700	26700	3
524	20231106	105700	341485900	26700	26750	26750	26700	133
525	20231106	105600	337928650	26700	26700	26700	26700	161
526	20231106	105500	333629950	26700	26700	26700	26700	2
527	20231106	105400	333576550	26650	26650	26650	26650	48
528	20231106	105300	332297350	26650	26650	26650	26650	15
529	20231106	105200	331897600	26650	26650	26650	26650	0
530	20231106	105100	331897600	26650	26650	26650	26650	0
531	20231106	105000	331897600	26650	26550	26650	26550	369
532	20231106	104900	322077550	26500	26500	26500	26500	0
533	20231106	104800	322077550	26500	26500	26500	26500	0
534	20231106	104700	322077550	26500	26500	26500	26500	0
535	20231106	104600	322077550	26500	26500	26500	26500	0
536	20231106	104500	322077550	26500	26500	26600	26500	24
537	20231106	104400	321440550	26500	26500	26500	26500	10
538	20231106	104300	321175550	26500	26500	26500	26500	1
539	20231106	104200	321149050	26500	26500	26500	26500	0
540	20231106	104100	321149050	26500	26500	26500	26500	66
541	20231106	104000	319400050	26500	26550	26550	26500	51
542	20231106	103900	318046500	26500	26550	26550	26500	110
543	20231106	103800	315129900	26500	26500	26500	26500	0
544	20231106	103700	315129900	26500	26500	26500	26500	0
545	20231106	103600	315129900	26500	26500	26500	26500	0
546	20231106	103500	315129900	26500	26500	26500	26500	0
547	20231106	103400	315129900	26500	26500	26500	26500	0
548	20231106	103300	315129900	26500	26500	26500	26500	40
549	20231106	103200	314069900	26500	26550	26550	26500	341
550	20231106	103100	305018350	26500	26500	26500	26500	0
551	20231106	103000	305018350	26500	26500	26500	26500	0
552	20231106	102900	305018350	26500	26500	26500	26500	1
553	20231106	102800	304991850	26650	26650	26650	26650	99
554	20231106	102700	302353500	26650	26650	26650	26650	2
555	20231106	102600	302300200	26650	26550	26650	26550	642
556	20231106	102500	285235200	26550	26550	26550	26550	5
557	20231106	102400	285102450	26550	26550	26550	26550	10
558	20231106	102300	284836950	26550	26550	26550	26550	10
559	20231106	102200	284571450	26550	26450	26550	26450	113
560	20231106	102100	281574200	26450	26450	26450	26450	313
561	20231106	102000	273295350	26450	26450	26450	26450	513
562	20231106	101900	259726500	26500	26450	26500	26450	30
563	20231106	101800	258932500	26450	26500	26500	26450	106
564	20231106	101700	256128500	26500	26500	26500	26500	0
565	20231106	101600	256128500	26500	26550	26550	26500	204
566	20231106	101500	250717500	26550	26550	26550	26550	0
567	20231106	101400	250717500	26550	26550	26550	26550	1
568	20231106	101300	250690950	26500	26500	26500	26500	1
569	20231106	101200	250664450	26500	26500	26500	26500	1
570	20231106	101100	250637950	26500	26550	26550	26500	96
571	20231106	101000	248091450	26550	26550	26550	26550	0
572	20231106	100900	248091450	26550	26550	26550	26550	79
573	20231106	100800	245994000	26550	26550	26550	26550	0
574	20231106	100700	245994000	26550	26550	26550	26550	24
575	20231106	100600	245356800	26600	26550	26600	26550	83
576	20231106	100500	243149100	26500	26500	26500	26500	0
577	20231106	100400	243149100	26500	26500	26500	26450	102
578	20231106	100300	240447050	26500	26500	26500	26500	211
579	20231106	100200	234855550	26500	26500	26500	26500	55
580	20231106	100100	233398050	26600	26600	26600	26600	12
581	20231106	100000	233078850	26600	26600	26600	26600	1
582	20231106	095900	233052250	26450	26550	26550	26450	3
583	20231106	095800	232972800	26550	26550	26550	26550	103
584	20231106	095700	230238150	26600	26600	26600	26600	111
585	20231106	095600	227285550	26650	26550	26650	26550	411
586	20231106	095500	216373400	26450	26550	26550	26450	39
587	20231106	095400	215339900	26500	26500	26500	26500	131
588	20231106	095300	211868400	26550	26650	26650	26550	103
589	20231106	095200	209132650	26650	26650	26650	26650	1
590	20231106	095100	209106000	26600	26650	26650	26600	14
591	20231106	095000	208733450	26650	26650	26650	26650	8
592	20231106	094900	208520250	26650	26650	26650	26650	28
593	20231106	094800	207774050	26650	26700	26700	26650	18
594	20231106	094700	207293700	26650	26650	26650	26600	85
595	20231106	094600	205028500	26650	26650	26650	26650	0
596	20231106	094500	205028500	26650	26650	26650	26650	22
597	20231106	094400	204442200	26650	26650	26650	26650	17
598	20231106	094300	203989150	26650	26650	26650	26650	1
599	20231106	094200	203962500	26650	26650	26650	26650	2
600	20231106	094100	203909200	26600	26500	26600	26500	271
601	20231106	094000	196712850	26500	26500	26500	26500	156
602	20231106	093900	192578850	26500	26550	26550	26500	81
603	20231106	093800	190429900	26550	26550	26550	26550	58
604	20231106	093700	188890000	26600	26600	26600	26600	5
605	20231106	093600	188757000	26600	26650	26650	26600	29
606	20231106	093500	187985500	26600	26550	26600	26550	7
607	20231106	093400	187799400	26550	26500	26550	26500	22
608	20231106	093300	187215550	26500	26650	26650	26500	75
609	20231106	093200	185220900	26500	26500	26500	26500	1
610	20231106	093100	185194400	26500	26500	26500	26500	199
611	20231106	093000	179920900	26550	26550	26550	26550	19
612	20231106	092900	179416450	26550	26550	26550	26550	20
613	20231106	092800	178885450	26550	26700	26750	26550	221
614	20231106	092700	172993200	26700	26600	26700	26600	280
615	20231106	092600	165525900	26550	26550	26600	26550	20
616	20231106	092500	164994800	26500	26500	26500	26500	20
617	20231106	092400	164464800	26500	26550	26550	26500	36
618	20231106	092300	163510550	26550	26500	26600	26450	112
619	20231106	092200	160542200	26450	26450	26450	26450	123
620	20231106	092100	157288850	26350	26350	26350	26350	3
621	20231106	092000	157209800	26350	26250	26350	26250	5
622	20231106	091900	157078450	26250	26250	26250	26250	0
623	20231106	091800	157078450	26250	26200	26250	26200	116
624	20231106	091700	154038950	26200	26300	26300	26200	814
625	20231106	091600	132690100	26300	26300	26300	26300	349
626	20231106	091500	123511400	26300	26500	26500	26300	133
627	20231106	091400	119998000	26500	26550	26550	26500	190
628	20231106	091300	114962450	26550	26600	26650	26550	233
629	20231106	091200	108771500	26600	26550	26600	26550	40
630	20231106	091100	107709450	26550	26550	26550	26550	297
631	20231106	091000	99824100	26550	26500	26550	26500	106
632	20231106	090900	97014800	26500	26650	26650	26500	66
633	20231106	090800	95263100	26650	26700	26700	26500	368
634	20231106	090700	85470500	26800	26800	26850	26800	633
635	20231106	090600	68487900	26800	26700	26800	26700	626
636	20231106	090500	51734150	26700	26450	26700	26450	424
637	20231106	090400	40477850	26550	26450	26550	26450	355
638	20231106	090300	31062200	26400	26400	26400	26300	160
639	20231106	090200	26839350	26400	26400	26400	26400	272
640	20231106	090100	19658550	26400	26250	26400	26250	263
641	20231106	090000	12724800	26250	26200	26350	26200	485