KissMeData/023910/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190700	344583300	27300	27300	27300	27300	53
3	20231106	190600	344583300	27300	27300	27300	27300	0
4	20231106	190500	344583300	27300	27300	27300	27300	0
5	20231106	190400	344583300	27300	27300	27300	27300	0
6	20231106	190300	344583300	27300	27300	27300	27300	0
7	20231106	190200	344583300	27300	27300	27300	27300	0
8	20231106	190100	344583300	27300	27300	27300	27300	0
9	20231106	190000	344583300	27300	27300	27300	27300	0
10	20231106	185900	344583300	27300	27300	27300	27300	0
11	20231106	185800	344583300	27300	27300	27300	27300	0
12	20231106	185700	344583300	27300	27300	27300	27300	0
13	20231106	185600	344583300	27300	27300	27300	27300	0
14	20231106	185500	344583300	27300	27300	27300	27300	0
15	20231106	185400	344583300	27300	27300	27300	27300	0
16	20231106	185300	344583300	27300	27300	27300	27300	0
17	20231106	185200	344583300	27300	27300	27300	27300	0
18	20231106	185100	344583300	27300	27300	27300	27300	0
19	20231106	185000	344583300	27300	27300	27300	27300	0
20	20231106	184900	344583300	27300	27300	27300	27300	0
21	20231106	184800	344583300	27300	27300	27300	27300	0
22	20231106	184700	344583300	27300	27300	27300	27300	0
23	20231106	184600	344583300	27300	27300	27300	27300	0
24	20231106	184500	344583300	27300	27300	27300	27300	0
25	20231106	184400	344583300	27300	27300	27300	27300	0
26	20231106	184300	344583300	27300	27300	27300	27300	0
27	20231106	184200	344583300	27300	27300	27300	27300	0
28	20231106	184100	344583300	27300	27300	27300	27300	0
29	20231106	184000	344583300	27300	27300	27300	27300	0
30	20231106	183900	344583300	27300	27300	27300	27300	0
31	20231106	183800	344583300	27300	27300	27300	27300	0
32	20231106	183700	344583300	27300	27300	27300	27300	53
33	20231106	183600	344583300	27300	27300	27300	27300	0
34	20231106	183500	344583300	27300	27300	27300	27300	0
35	20231106	183400	344583300	27300	27300	27300	27300	0
36	20231106	183300	344583300	27300	27300	27300	27300	0
37	20231106	183200	344583300	27300	27300	27300	27300	0
38	20231106	183100	344583300	27300	27300	27300	27300	0
39	20231106	183000	344583300	27300	27300	27300	27300	0
40	20231106	182900	344583300	27300	27300	27300	27300	0
41	20231106	182800	344583300	27300	27300	27300	27300	0
42	20231106	182700	344583300	27300	27300	27300	27300	0
43	20231106	182600	344583300	27300	27300	27300	27300	0
44	20231106	182500	344583300	27300	27300	27300	27300	0
45	20231106	182400	344583300	27300	27300	27300	27300	0
46	20231106	182300	344583300	27300	27300	27300	27300	0
47	20231106	182200	344583300	27300	27300	27300	27300	0
48	20231106	182100	344583300	27300	27300	27300	27300	0
49	20231106	182000	344583300	27300	27300	27300	27300	0
50	20231106	181900	344583300	27300	27300	27300	27300	0
51	20231106	181800	344583300	27300	27300	27300	27300	0
52	20231106	181700	344583300	27300	27300	27300	27300	0
53	20231106	181600	344583300	27300	27300	27300	27300	0
54	20231106	181500	344583300	27300	27300	27300	27300	0
55	20231106	181400	344583300	27300	27300	27300	27300	0
56	20231106	181300	344583300	27300	27300	27300	27300	0
57	20231106	181200	344583300	27300	27300	27300	27300	0
58	20231106	181100	344583300	27300	27300	27300	27300	0
59	20231106	181000	344583300	27300	27300	27300	27300	0
60	20231106	180900	344583300	27300	27300	27300	27300	0
61	20231106	180800	344583300	27300	27300	27300	27300	0
62	20231106	180700	344583300	27300	27300	27300	27300	53
63	20231106	180600	344583300	27300	27300	27300	27300	0
64	20231106	180500	344583300	27300	27300	27300	27300	0
65	20231106	180400	344583300	27300	27300	27300	27300	0
66	20231106	180300	344583300	27300	27300	27300	27300	0
67	20231106	180200	344583300	27300	27300	27300	27300	0
68	20231106	180100	344583300	27300	27300	27300	27300	0
69	20231106	180000	344583300	27300	27300	27300	27300	0
70	20231106	175900	344583300	27300	27300	27300	27300	0
71	20231106	175800	344583300	27300	27300	27300	27300	0
72	20231106	175700	344583300	27300	27300	27300	27300	0
73	20231106	175600	344583300	27300	27300	27300	27300	0
74	20231106	175500	344583300	27300	27300	27300	27300	0
75	20231106	175400	344583300	27300	27300	27300	27300	0
76	20231106	175300	344583300	27300	27300	27300	27300	0
77	20231106	175200	344583300	27300	27300	27300	27300	0
78	20231106	175100	344583300	27300	27300	27300	27300	0
79	20231106	175000	344583300	27300	27300	27300	27300	0
80	20231106	174900	344583300	27300	27300	27300	27300	0
81	20231106	174800	344583300	27300	27300	27300	27300	0
82	20231106	174700	344583300	27300	27300	27300	27300	0
83	20231106	174600	344583300	27300	27300	27300	27300	0
84	20231106	174500	344583300	27300	27300	27300	27300	0
85	20231106	174400	344583300	27300	27300	27300	27300	0
86	20231106	174300	344583300	27300	27300	27300	27300	0
87	20231106	174200	344583300	27300	27300	27300	27300	0
88	20231106	174100	344583300	27300	27300	27300	27300	0
89	20231106	174000	344583300	27300	27300	27300	27300	0
90	20231106	173900	344583300	27300	27300	27300	27300	0
91	20231106	173800	344583300	27300	27300	27300	27300	0
92	20231106	173700	344583300	27300	27300	27300	27300	53
93	20231106	173600	344583300	27300	27300	27300	27300	0
94	20231106	173500	344583300	27300	27300	27300	27300	0
95	20231106	173400	344583300	27300	27300	27300	27300	0
96	20231106	173300	344583300	27300	27300	27300	27300	0
97	20231106	173200	344583300	27300	27300	27300	27300	0
98	20231106	173100	344583300	27300	27300	27300	27300	0
99	20231106	173000	344583300	27300	27300	27300	27300	0
100	20231106	172900	344583300	27300	27300	27300	27300	0
101	20231106	172800	344583300	27300	27300	27300	27300	0
102	20231106	172700	344583300	27300	27300	27300	27300	0
103	20231106	172600	344583300	27300	27300	27300	27300	0
104	20231106	172500	344583300	27300	27300	27300	27300	0
105	20231106	172400	344583300	27300	27300	27300	27300	0
106	20231106	172300	344583300	27300	27300	27300	27300	0
107	20231106	172200	344583300	27300	27300	27300	27300	0
108	20231106	172100	344583300	27300	27300	27300	27300	0
109	20231106	172000	344583300	27300	27300	27300	27300	0
110	20231106	171900	344583300	27300	27300	27300	27300	0
111	20231106	171800	344583300	27300	27300	27300	27300	0
112	20231106	171700	344583300	27300	27300	27300	27300	0
113	20231106	171600	344583300	27300	27300	27300	27300	0
114	20231106	171500	344583300	27300	27300	27300	27300	0
115	20231106	171400	344583300	27300	27300	27300	27300	0
116	20231106	171300	344583300	27300	27300	27300	27300	0
117	20231106	171200	344583300	27300	27300	27300	27300	0
118	20231106	171100	344583300	27300	27300	27300	27300	0
119	20231106	171000	344583300	27300	27300	27300	27300	0
120	20231106	170900	344583300	27300	27300	27300	27300	0
121	20231106	170800	344583300	27300	27300	27300	27300	0
122	20231106	170700	344583300	27300	27300	27300	27300	53
123	20231106	170600	344583300	27300	27300	27300	27300	0
124	20231106	170500	344583300	27300	27300	27300	27300	0
125	20231106	170400	344583300	27300	27300	27300	27300	0
126	20231106	170300	344583300	27300	27300	27300	27300	0
127	20231106	170200	344583300	27300	27300	27300	27300	0
128	20231106	170100	344583300	27300	27300	27300	27300	0
129	20231106	170000	344583300	27300	27300	27300	27300	0
130	20231106	165900	344583300	27300	27300	27300	27300	0
131	20231106	165800	344583300	27300	27300	27300	27300	0
132	20231106	165700	344583300	27300	27300	27300	27300	0
133	20231106	165600	344583300	27300	27300	27300	27300	0
134	20231106	165500	344583300	27300	27300	27300	27300	0
135	20231106	165400	344583300	27300	27300	27300	27300	0
136	20231106	165300	344583300	27300	27300	27300	27300	0
137	20231106	165200	344583300	27300	27300	27300	27300	0
138	20231106	165100	344583300	27300	27300	27300	27300	0
139	20231106	165000	344583300	27300	27300	27300	27300	0
140	20231106	164900	344583300	27300	27300	27300	27300	0
141	20231106	164800	344583300	27300	27300	27300	27300	0
142	20231106	164700	344583300	27300	27300	27300	27300	0
143	20231106	164600	344583300	27300	27300	27300	27300	0
144	20231106	164500	344583300	27300	27300	27300	27300	0
145	20231106	164400	344583300	27300	27300	27300	27300	0
146	20231106	164300	344583300	27300	27300	27300	27300	0
147	20231106	164200	344583300	27300	27300	27300	27300	0
148	20231106	164100	344583300	27300	27300	27300	27300	0
149	20231106	164000	344583300	27300	27300	27300	27300	0
150	20231106	163900	344583300	27300	27300	27300	27300	0
151	20231106	163800	344583300	27300	27300	27300	27300	0
152	20231106	163700	344583300	27300	27300	27300	27300	53
153	20231106	163600	344583300	27300	27300	27300	27300	0
154	20231106	163500	344583300	27300	27300	27300	27300	0
155	20231106	163400	344583300	27300	27300	27300	27300	0
156	20231106	163300	344583300	27300	27300	27300	27300	0
157	20231106	163200	344583300	27300	27300	27300	27300	0
158	20231106	163100	344583300	27300	27300	27300	27300	0
159	20231106	163000	344583300	27300	27300	27300	27300	0
160	20231106	162900	344583300	27300	27300	27300	27300	0
161	20231106	162800	344583300	27300	27300	27300	27300	0
162	20231106	162700	344583300	27300	27300	27300	27300	0
163	20231106	162600	344583300	27300	27300	27300	27300	0
164	20231106	162500	344583300	27300	27300	27300	27300	0
165	20231106	162400	344583300	27300	27300	27300	27300	0
166	20231106	162300	344583300	27300	27300	27300	27300	0
167	20231106	162200	344583300	27300	27300	27300	27300	0
168	20231106	162100	344583300	27300	27300	27300	27300	0
169	20231106	162000	344583300	27300	27300	27300	27300	0
170	20231106	161900	344583300	27300	27300	27300	27300	0
171	20231106	161800	344583300	27300	27300	27300	27300	0
172	20231106	161700	344583300	27300	27300	27300	27300	0
173	20231106	161600	344583300	27300	27300	27300	27300	0
174	20231106	161500	344583300	27300	27300	27300	27300	0
175	20231106	161400	344583300	27300	27300	27300	27300	0
176	20231106	161300	344583300	27300	27300	27300	27300	0
177	20231106	161200	344583300	27300	27300	27300	27300	0
178	20231106	161100	344583300	27300	27300	27300	27300	0
179	20231106	161000	344583300	27300	27300	27300	27300	0
180	20231106	160900	344583300	27300	27300	27300	27300	0
181	20231106	160800	344583300	27300	27300	27300	27300	0
182	20231106	160700	344583300	27300	27300	27300	27300	53
183	20231106	160600	344583300	27300	27300	27300	27300	0
184	20231106	160500	344583300	27300	27300	27300	27300	0
185	20231106	160400	344583300	27300	27300	27300	27300	0
186	20231106	160300	344583300	27300	27300	27300	27300	0
187	20231106	160200	344583300	27300	27300	27300	27300	0
188	20231106	160100	344583300	27300	27300	27300	27300	0
189	20231106	160000	344583300	27300	27300	27300	27300	0
190	20231106	155900	344583300	27300	27300	27300	27300	0
191	20231106	155800	344583300	27300	27300	27300	27300	0
192	20231106	155700	344583300	27300	27300	27300	27300	0
193	20231106	155600	344583300	27300	27300	27300	27300	0
194	20231106	155500	344583300	27300	27300	27300	27300	0
195	20231106	155400	344583300	27300	27300	27300	27300	0
196	20231106	155300	344583300	27300	27300	27300	27300	0
197	20231106	155200	344583300	27300	27300	27300	27300	0
198	20231106	155100	344583300	27300	27300	27300	27300	0
199	20231106	155000	344583300	27300	27300	27300	27300	0
200	20231106	154900	344583300	27300	27300	27300	27300	0
201	20231106	154800	344583300	27300	27300	27300	27300	0
202	20231106	154700	344583300	27300	27300	27300	27300	0
203	20231106	154600	344583300	27300	27300	27300	27300	0
204	20231106	154500	344583300	27300	27300	27300	27300	0
205	20231106	154400	344583300	27300	27300	27300	27300	0
206	20231106	154300	344583300	27300	27300	27300	27300	0
207	20231106	154200	344583300	27300	27300	27300	27300	0
208	20231106	154100	344583300	27300	27300	27300	27300	0
209	20231106	154000	344583300	27300	27300	27300	27300	0
210	20231106	153900	344583300	27300	27300	27300	27300	0
211	20231106	153800	344583300	27300	27300	27300	27300	0
212	20231106	153700	344583300	27300	27300	27300	27300	53
213	20231106	153600	344583300	27300	27300	27300	27300	0
214	20231106	153500	344583300	27300	27300	27300	27300	0
215	20231106	153400	344583300	27300	27300	27300	27300	0
216	20231106	153300	344583300	27300	27300	27300	27300	0
217	20231106	153200	344583300	27300	27300	27300	27300	0
218	20231106	153100	344583300	27300	27300	27300	27300	0
219	20231106	153000	344583300	27300	27300	27300	27300	53
220	20231106	152900	343136400	27050	27050	27050	27050	0
221	20231106	152800	343136400	27050	27050	27050	27050	0
222	20231106	152700	343136400	27050	27050	27050	27050	0
223	20231106	152600	343136400	27050	27050	27050	27050	0
224	20231106	152500	343136400	27050	27050	27050	27050	0
225	20231106	152400	343136400	27050	27050	27050	27050	0
226	20231106	152300	343136400	27050	27050	27050	27050	0
227	20231106	152200	343136400	27050	27050	27050	27050	0
228	20231106	152100	343136400	27050	27050	27050	27050	0
229	20231106	152000	343136400	27050	27050	27050	27050	0
230	20231106	151900	343136400	27050	27050	27050	27050	3
231	20231106	151800	343055250	27050	27050	27050	27050	0
232	20231106	151700	343055250	27050	27050	27050	27050	56
233	20231106	151600	341540450	27050	27100	27100	27050	150
234	20231106	151500	337476600	27100	27150	27150	27100	21
235	20231106	151400	336907350	27150	27150	27150	27150	0
236	20231106	151300	336907350	27150	27150	27150	27150	6
237	20231106	151200	336744450	27150	27150	27150	27150	0
238	20231106	151100	336744450	27150	27150	27150	27150	0
239	20231106	151000	336744450	27150	27150	27150	27150	1
240	20231106	150900	336717300	27150	27150	27150	27150	42
241	20231106	150800	335577000	27150	27150	27150	27150	0
242	20231106	150700	335577000	27150	27150	27150	27150	0
243	20231106	150600	335577000	27150	27150	27150	27150	1
244	20231106	150500	335549850	27250	27250	27250	27250	0
245	20231106	150400	335549850	27250	27200	27250	27200	31
246	20231106	150300	334706600	27200	27200	27200	27200	0
247	20231106	150200	334706600	27200	27200	27200	27200	36
248	20231106	150100	333727400	27200	27200	27200	27200	0
249	20231106	150000	333727400	27200	27050	27200	27050	12
250	20231106	145900	333401600	27200	27050	27200	27050	8
251	20231106	145800	333184700	27050	27050	27050	27050	4
252	20231106	145700	333076500	27050	27050	27050	27050	2
253	20231106	145600	333022400	27250	27250	27250	27250	0
254	20231106	145500	333022400	27250	27100	27250	27100	34
255	20231106	145400	332100100	27050	27050	27050	27050	3
256	20231106	145300	332018950	27050	27050	27050	27050	5
257	20231106	145200	331883700	27050	27000	27050	27000	36
258	20231106	145100	330910000	27000	27000	27000	27000	5
259	20231106	145000	330775000	27000	27000	27000	27000	2
260	20231106	144900	330721000	27000	27000	27000	27000	5
261	20231106	144800	330586000	27000	27050	27050	27000	6
262	20231106	144700	330423900	27000	27000	27000	27000	1
263	20231106	144600	330396900	27000	27000	27000	27000	3
264	20231106	144500	330315900	27200	27200	27200	27200	1
265	20231106	144400	330288700	27250	27200	27250	27200	50
266	20231106	144300	328926300	27250	27000	27250	27000	67
267	20231106	144200	327110200	27050	27050	27050	27050	4
268	20231106	144100	327002000	27000	27000	27000	27000	4
269	20231106	144000	326894000	27000	27000	27000	27000	28
270	20231106	143900	326138000	26950	26950	26950	26950	5
271	20231106	143800	326003250	26950	26950	26950	26950	29
272	20231106	143700	325221700	26950	26950	26950	26950	2
273	20231106	143600	325167800	26950	26950	26950	26950	8
274	20231106	143500	324952200	26950	26950	26950	26950	2
275	20231106	143400	324898300	26950	26950	26950	26950	2
276	20231106	143300	324844400	26950	26950	26950	26950	1
277	20231106	143200	324817450	27000	27000	27000	27000	7
278	20231106	143100	324628450	27000	26950	27000	26950	6
279	20231106	143000	324466700	27000	26950	27000	26950	3
280	20231106	142900	324385800	26950	26950	26950	26950	5
281	20231106	142800	324251050	26950	26950	26950	26950	26
282	20231106	142700	323550350	26950	26950	27000	26950	204
283	20231106	142600	318042500	26950	26950	26950	26950	5
284	20231106	142500	317907750	26950	26950	26950	26950	0
285	20231106	142400	317907750	26950	27000	27000	26950	15
286	20231106	142300	317503000	26950	26950	27000	26950	760
287	20231106	142200	296986000	26950	26950	26950	26950	8
288	20231106	142100	296770400	26950	27000	27000	26950	311
289	20231106	142000	288382000	27000	27000	27000	27000	1
290	20231106	141900	288355000	27050	27050	27050	27050	93
291	20231106	141800	285839350	27050	27000	27050	27000	9
292	20231106	141700	285596000	27000	27000	27000	27000	3
293	20231106	141600	285515000	27000	27000	27000	27000	5
294	20231106	141500	285380000	27100	27100	27100	27100	100
295	20231106	141400	282670000	27000	27000	27200	27000	312
296	20231106	141300	274190250	27000	27000	27000	27000	1
297	20231106	141200	274163250	27000	27000	27000	27000	6
298	20231106	141100	274001250	27000	27000	27000	27000	5
299	20231106	141000	273866250	27000	27000	27000	27000	2
300	20231106	140900	273812250	27000	27000	27000	27000	5
301	20231106	140800	273677250	27000	27000	27000	27000	0
302	20231106	140700	273677250	27000	27000	27000	27000	4
303	20231106	140600	273569250	27000	26950	27000	26950	73
304	20231106	140500	271598400	26950	26950	26950	26950	2
305	20231106	140400	271544500	26950	26950	26950	26950	5
306	20231106	140300	271409750	26950	26950	26950	26950	2
307	20231106	140200	271355850	26950	26950	26950	26950	5
308	20231106	140100	271221100	27000	26950	27000	26950	16
309	20231106	140000	270789350	26950	26950	26950	26950	0
310	20231106	135900	270789350	26950	26950	26950	26950	4
311	20231106	135800	270681550	26950	26950	26950	26950	2
312	20231106	135700	270627650	26950	26950	26950	26950	5
313	20231106	135600	270492900	26950	26950	26950	26950	2
314	20231106	135500	270439000	26950	27000	27000	26950	4
315	20231106	135400	270331150	27000	26950	27000	26950	103
316	20231106	135300	267550350	26950	26950	26950	26950	1
317	20231106	135200	267523400	26950	26950	26950	26950	24
318	20231106	135100	266876600	27000	26950	27000	26950	64
319	20231106	135000	265151750	26950	26950	26950	26950	5
320	20231106	134900	265017000	26950	26950	27000	26950	8
321	20231106	134800	264801300	26950	26950	26950	26950	3
322	20231106	134700	264720450	26950	26950	27000	26950	8
323	20231106	134600	264504800	26950	26950	26950	26950	1
324	20231106	134500	264477850	26950	26950	26950	26950	5
325	20231106	134400	264343100	26950	26950	26950	26950	5
326	20231106	134300	264208350	26950	26950	26950	26950	0
327	20231106	134200	264208350	26950	26950	26950	26950	5
328	20231106	134100	264073600	26950	26950	26950	26950	22
329	20231106	134000	263480700	27000	26950	27000	26950	5
330	20231106	133900	263345900	27000	27000	27000	26950	15
331	20231106	133800	262941100	26950	26950	26950	26950	2
332	20231106	133700	262887200	26950	26950	26950	26950	5
333	20231106	133600	262752450	26950	26950	26950	26950	2
334	20231106	133500	262698550	26950	26950	26950	26950	5
335	20231106	133400	262563800	26950	26950	26950	26950	3
336	20231106	133300	262482950	26950	26950	26950	26950	2
337	20231106	133200	262429050	26950	26950	26950	26950	3
338	20231106	133100	262348200	26950	26950	26950	26950	2
339	20231106	133000	262294300	26950	26950	26950	26950	5
340	20231106	132900	262159550	26950	26950	26950	26950	5
341	20231106	132800	262024800	26950	26950	26950	26950	2
342	20231106	132700	261970900	26950	26950	26950	26950	8
343	20231106	132600	261755300	26950	26950	26950	26950	0
344	20231106	132500	261755300	26950	26950	26950	26950	3
345	20231106	132400	261674450	26950	26950	26950	26950	2
346	20231106	132300	261620550	27000	27000	27000	27000	22
347	20231106	132200	261026550	26950	26950	26950	26950	5
348	20231106	132100	260891800	26950	26950	27000	26950	21
349	20231106	132000	260325700	26900	26950	26950	26900	27
350	20231106	131900	259598100	26950	26900	26950	26900	3
351	20231106	131800	259517300	27000	26950	27000	26850	964
352	20231106	131700	233566050	27000	27000	27000	26950	106
353	20231106	131600	230705450	27000	27050	27050	26950	1080
354	20231106	131500	201550600	27000	27000	27000	27000	5
355	20231106	131400	201415600	27000	27000	27000	27000	2
356	20231106	131300	201361600	27000	27000	27050	27000	7
357	20231106	131200	201172550	27000	27000	27000	27000	3
358	20231106	131100	201091550	27000	27000	27000	27000	42
359	20231106	131000	199957550	27000	27000	27000	27000	6
360	20231106	130900	199795550	27000	27000	27000	27000	0
361	20231106	130800	199795550	27000	27000	27000	27000	5
362	20231106	130700	199660550	27050	27000	27050	27000	4
363	20231106	130600	199552500	27000	27000	27000	27000	2
364	20231106	130500	199498500	27000	27000	27000	27000	3
365	20231106	130400	199417500	27000	27000	27000	27000	2
366	20231106	130300	199363500	27050	27000	27050	27000	5
367	20231106	130200	199228450	27050	27050	27050	27050	5
368	20231106	130100	199093200	27050	27050	27050	27050	90
369	20231106	130000	196658700	27050	27000	27050	27000	155
370	20231106	125900	192466100	27000	27000	27000	27000	2
371	20231106	125800	192412100	27000	27000	27000	27000	3
372	20231106	125700	192331100	27000	27000	27000	27000	5
373	20231106	125600	192196100	27050	27000	27050	27000	13
374	20231106	125500	191845050	27000	27000	27000	27000	5
375	20231106	125400	191710050	27050	27000	27050	27000	10
376	20231106	125300	191439650	27000	27000	27000	27000	5
377	20231106	125200	191304650	27000	27000	27000	27000	0
378	20231106	125100	191304650	27000	27000	27000	27000	34
379	20231106	125000	190386650	27000	27000	27000	27000	5
380	20231106	124900	190251650	27000	27000	27000	27000	2
381	20231106	124800	190197650	27050	27000	27050	27000	7
382	20231106	124700	190008550	27000	27050	27050	27000	5
383	20231106	124600	189873400	27000	27000	27000	27000	5
384	20231106	124500	189738400	27050	27000	27050	27000	5
385	20231106	124400	189603300	27000	27000	27000	27000	2
386	20231106	124300	189549300	27000	27000	27000	27000	3
387	20231106	124200	189468300	27000	27000	27000	27000	2
388	20231106	124100	189414300	27000	27000	27000	27000	5
389	20231106	124000	189279300	27000	27000	27000	27000	232
390	20231106	123900	183015300	27000	27000	27000	27000	2
391	20231106	123800	182961300	27000	27050	27050	27000	4
392	20231106	123700	182853200	27050	27050	27050	27050	0
393	20231106	123600	182853200	27050	27000	27050	27000	40
394	20231106	123500	181771300	27000	27000	27000	27000	4
395	20231106	123400	181663300	27000	27000	27000	27000	2
396	20231106	123300	181609300	27000	27000	27000	27000	5
397	20231106	123200	181474300	27000	27000	27000	27000	2
398	20231106	123100	181420300	27000	27000	27000	27000	3
399	20231106	123000	181339300	27000	27000	27000	27000	5
400	20231106	122900	181204300	27000	27000	27000	27000	23
401	20231106	122800	180583300	27000	27000	27000	27000	20
402	20231106	122700	180043300	27050	27050	27100	27050	7
403	20231106	122600	179853850	27050	27050	27050	27050	3
404	20231106	122500	179772700	27050	27050	27050	27050	4
405	20231106	122400	179664500	27050	27100	27100	27050	51
406	20231106	122300	178282450	27050	27000	27050	27000	43
407	20231106	122200	177119550	27000	27000	27000	27000	2
408	20231106	122100	177065550	27000	26950	27000	26950	145
409	20231106	122000	173151050	26900	27000	27000	26900	61
410	20231106	121900	171507350	27000	27000	27000	26900	168
411	20231106	121800	166979450	27000	27050	27050	27000	1405
412	20231106	121700	129000450	27100	27050	27100	27050	19
413	20231106	121600	128486450	27050	27050	27050	27050	5
414	20231106	121500	128351200	27050	27050	27050	27050	2
415	20231106	121400	128297100	27100	27100	27100	27100	12
416	20231106	121300	127971900	27100	27100	27100	27100	5
417	20231106	121200	127836400	27100	27100	27100	27100	2
418	20231106	121100	127782200	27100	27100	27100	27100	20
419	20231106	121000	127240200	27100	27100	27100	27100	2
420	20231106	120900	127186000	27100	27100	27100	27100	25
421	20231106	120800	126508500	27100	27050	27100	27050	50
422	20231106	120700	125154900	27050	27050	27050	27050	2
423	20231106	120600	125100800	27050	27050	27050	27050	5
424	20231106	120500	124965550	27050	27050	27050	27050	33
425	20231106	120400	124072900	27100	27100	27100	27050	41
426	20231106	120300	122961850	27050	27050	27050	27050	26
427	20231106	120200	122258550	27050	27050	27050	27050	2
428	20231106	120100	122204450	27050	27050	27050	27050	5
429	20231106	120000	122069200	27100	27050	27100	27050	3
430	20231106	115900	121988000	27100	27100	27100	27100	3
431	20231106	115800	121906700	27100	27050	27100	27050	125
432	20231106	115700	118520600	27100	27100	27100	27100	13
433	20231106	115600	118168300	27050	27050	27050	27050	6
434	20231106	115500	118006000	27050	27100	27100	27050	4
435	20231106	115400	117897700	27050	27100	27100	27050	7
436	20231106	115300	117708250	27050	27050	27050	27050	5
437	20231106	115200	117573000	27050	27050	27050	27050	29
438	20231106	115100	116788550	27050	27050	27050	27050	3
439	20231106	115000	116707400	27050	27050	27050	27050	90
440	20231106	114900	114272900	27050	27050	27050	27050	30
441	20231106	114800	113461400	27050	27050	27050	27050	45
442	20231106	114700	112244150	27050	27050	27050	27050	5
443	20231106	114600	112108900	27050	27100	27100	27050	26
444	20231106	114500	111404400	27050	27050	27050	27050	2
445	20231106	114400	111350300	27100	27050	27100	27050	31
446	20231106	114300	110511700	27050	27050	27050	27050	2
447	20231106	114200	110457600	27050	27050	27050	27050	7
448	20231106	114100	110268250	27100	27050	27100	27050	6
449	20231106	114000	110105900	27050	27050	27050	27050	2
450	20231106	113900	110051800	27100	27100	27100	27100	0
451	20231106	113800	110051800	27100	27100	27100	27100	2
452	20231106	113700	109997600	27100	27100	27100	27100	3
453	20231106	113600	109916300	27100	27100	27100	27100	95
454	20231106	113500	107341800	27100	27100	27100	27100	2
455	20231106	113400	107287600	27150	27100	27150	27100	6
456	20231106	113300	107124950	27100	27100	27100	27050	14
457	20231106	113200	106745650	27050	27050	27050	27050	5
458	20231106	113100	106610400	27050	27050	27050	27050	24
459	20231106	113000	105961200	27100	27100	27100	27100	0
460	20231106	112900	105961200	27100	27050	27100	27050	16
461	20231106	112800	105527750	27050	27100	27100	27050	268
462	20231106	112700	98266100	27100	27100	27100	27100	26
463	20231106	112600	97561500	27100	27100	27100	27100	6
464	20231106	112500	97398900	27100	27100	27100	27100	2
465	20231106	112400	97344700	27100	27100	27100	27100	3
466	20231106	112300	97263400	27100	27100	27100	27100	2
467	20231106	112200	97209200	27100	27100	27100	27100	5
468	20231106	112100	97073700	27100	27100	27100	27100	3
469	20231106	112000	96992400	27100	27100	27100	27100	36
470	20231106	111900	96016800	27100	27100	27100	27100	236
471	20231106	111800	89621200	27100	27100	27100	27100	2
472	20231106	111700	89567000	27100	27100	27100	27100	409
473	20231106	111600	78483100	27100	27100	27100	27100	2
474	20231106	111500	78428900	27100	27100	27100	27100	5
475	20231106	111400	78293400	27100	27100	27100	27100	33
476	20231106	111300	77399100	27100	27100	27100	27100	2
477	20231106	111200	77344900	27100	27100	27150	27100	15
478	20231106	111100	76937900	27100	27100	27100	27100	1
479	20231106	111000	76910800	27100	27100	27100	27100	2
480	20231106	110900	76856600	27100	27100	27100	27100	5
481	20231106	110800	76721100	27100	27150	27150	27100	22
482	20231106	110700	76123900	27150	27100	27150	27100	55
483	20231106	110600	74630900	27100	27100	27100	27100	3
484	20231106	110500	74549600	27100	27100	27100	27100	24
485	20231106	110400	73899200	27100	27100	27100	27100	4
486	20231106	110300	73790800	27100	27100	27100	27100	2
487	20231106	110200	73736600	27100	27100	27100	27100	5
488	20231106	110100	73601100	27100	27100	27100	27100	0
489	20231106	110000	73601100	27100	27100	27150	27100	20
490	20231106	105900	73058350	27100	27100	27150	27100	7
491	20231106	105800	72868550	27150	27150	27150	27150	3
492	20231106	105700	72787100	27100	27100	27100	27100	4
493	20231106	105600	72678700	27100	27100	27100	27100	2
494	20231106	105500	72624500	27100	27050	27100	27050	519
495	20231106	105400	58559700	27050	27050	27050	27050	5
496	20231106	105300	58424450	27050	27050	27050	27050	41
497	20231106	105200	57315400	27050	27050	27050	27050	5
498	20231106	105100	57180150	27050	27050	27050	27050	0
499	20231106	105000	57180150	27050	27050	27050	27050	76
500	20231106	104900	55124350	27050	27050	27050	27050	2
501	20231106	104800	55070250	27050	27100	27100	27050	14
502	20231106	104700	54691100	27100	27150	27150	27100	15
503	20231106	104600	54284100	27100	27100	27100	27100	3
504	20231106	104500	54202800	27100	27100	27100	27100	18
505	20231106	104400	53715000	27050	27050	27100	27050	68
506	20231106	104300	51873650	27050	27050	27050	27050	24
507	20231106	104200	51224450	27050	27050	27050	27050	2
508	20231106	104100	51170350	27050	27050	27050	27050	2
509	20231106	104000	51116250	27050	27050	27050	27050	28
510	20231106	103900	50358850	27100	27050	27100	27050	9
511	20231106	103800	50115050	27050	27050	27050	27050	5
512	20231106	103700	49979800	27100	27050	27100	27050	5
513	20231106	103600	49844500	27050	27050	27050	27050	0
514	20231106	103500	49844500	27050	27050	27100	27050	129
515	20231106	103400	46350050	27050	27050	27050	27050	2
516	20231106	103300	46295950	27100	27100	27100	27100	13
517	20231106	103200	45943650	27100	27050	27100	27050	13
518	20231106	103100	45591500	27050	27050	27050	27050	37
519	20231106	103000	44590650	27050	27050	27050	27050	4
520	20231106	102900	44482450	27050	27050	27050	27050	186
521	20231106	102800	39451150	27050	27050	27050	27050	42
522	20231106	102700	38315050	27050	27050	27050	27050	5
523	20231106	102600	38179800	27050	27050	27050	27050	2
524	20231106	102500	38125700	27050	27150	27150	27050	80
525	20231106	102400	35958100	27100	27050	27100	27050	20
526	20231106	102300	35417000	27050	27050	27050	27050	5
527	20231106	102200	35281750	27050	27050	27050	27050	31
528	20231106	102100	34443200	27050	27050	27050	27050	2
529	20231106	102000	34389100	27050	27050	27050	27050	5
530	20231106	101900	34253850	27050	27050	27050	27050	2
531	20231106	101800	34199750	27050	27050	27050	27050	42
532	20231106	101700	33063650	27100	27100	27100	27100	5
533	20231106	101600	32928150	27050	27050	27050	27050	6
534	20231106	101500	32765850	27100	27100	27100	27050	43
535	20231106	101400	31602400	27050	27050	27050	27050	2
536	20231106	101300	31548300	27050	27050	27050	27050	3
537	20231106	101200	31467150	27050	27100	27100	27050	53
538	20231106	101100	30033450	27050	27050	27050	27050	5
539	20231106	101000	29898200	27100	27100	27100	27100	9
540	20231106	100900	29654300	27100	27100	27100	27100	2
541	20231106	100800	29600100	27100	27100	27100	27100	169
542	20231106	100700	25020200	27100	27100	27100	27100	2
543	20231106	100600	24966000	27100	27150	27150	27100	171
544	20231106	100500	20325250	27150	27150	27150	27150	15
545	20231106	100400	19918000	27150	27150	27150	27150	10
546	20231106	100300	19646500	27150	27150	27150	27150	30
547	20231106	100200	18832000	27150	27150	27150	27150	2
548	20231106	100100	18777700	27150	27150	27150	27150	4
549	20231106	100000	18669100	27150	27150	27200	27150	38
550	20231106	095900	17637350	27150	27150	27150	27150	2
551	20231106	095800	17583050	27150	27150	27150	27150	71
552	20231106	095700	15655400	27150	27150	27150	27150	1
553	20231106	095600	15628250	27150	27150	27150	27150	35
554	20231106	095500	14678000	27150	27150	27150	27150	4
555	20231106	095400	14569400	27150	27150	27150	27150	9
556	20231106	095300	14325050	27150	27150	27150	27150	30
557	20231106	095200	13510550	27150	27150	27150	27150	2
558	20231106	095100	13456250	27150	27150	27150	27150	7
559	20231106	095000	13266200	27200	27150	27200	27150	24
560	20231106	094900	12613600	27150	27150	27150	27150	2
561	20231106	094800	12559300	27200	27250	27250	27200	108
562	20231106	094700	9617300	27200	27150	27200	27150	4
563	20231106	094600	9508600	27150	27150	27150	27150	3
564	20231106	094500	9427150	27250	27150	27250	27150	5
565	20231106	094400	9291200	27200	27200	27200	27200	33
566	20231106	094300	8393600	27150	27150	27150	27150	4
567	20231106	094200	8285000	27150	27150	27150	27150	20
568	20231106	094100	7742000	27150	27150	27150	27150	5
569	20231106	094000	7606250	27150	27150	27150	27150	2
570	20231106	093900	7551950	27150	27150	27150	27150	5
571	20231106	093800	7416200	27150	27150	27150	27150	2
572	20231106	093700	7361900	27200	27150	27200	27150	2
573	20231106	093600	7307550	27150	27150	27150	27150	5
574	20231106	093500	7171800	27200	27200	27200	27200	1
575	20231106	093400	7144600	27150	27150	27150	27150	4
576	20231106	093300	7036000	27150	27150	27150	27150	5
577	20231106	093200	6900250	27150	27150	27150	27150	2
578	20231106	093100	6845950	27150	27150	27150	27150	4
579	20231106	093000	6737350	27200	27150	27200	27150	2
580	20231106	092900	6683000	27150	27150	27150	27150	5
581	20231106	092800	6547250	27150	27150	27150	27150	2
582	20231106	092700	6492950	27200	27150	27200	27150	12
583	20231106	092600	6166650	27150	27100	27150	27100	7
584	20231106	092500	5976850	27100	27100	27100	27100	0
585	20231106	092400	5976850	27100	27150	27150	27100	3
586	20231106	092300	5895500	27150	27150	27150	27150	0
587	20231106	092200	5895500	27150	27150	27150	27150	0
588	20231106	092100	5895500	27150	27150	27150	27150	10
589	20231106	092000	5624000	27100	27100	27100	27100	10
590	20231106	091900	5353000	27250	27250	27250	27250	0
591	20231106	091800	5353000	27250	27250	27250	27250	0
592	20231106	091700	5353000	27250	27100	27250	27100	33
593	20231106	091600	4457050	27150	27150	27150	27150	0
594	20231106	091500	4457050	27150	27150	27150	27150	70
595	20231106	091400	2556550	27150	27150	27150	27150	0
596	20231106	091300	2556550	27150	27150	27150	27150	0
597	20231106	091200	2556550	27150	27150	27150	27150	0
598	20231106	091100	2556550	27150	27150	27150	27150	0
599	20231106	091000	2556550	27150	27150	27150	27150	1
600	20231106	090900	2529400	27300	27300	27300	27300	0
601	20231106	090800	2529400	27300	27300	27300	27300	0
602	20231106	090700	2529400	27300	27300	27300	27300	0
603	20231106	090600	2529400	27300	27300	27300	27300	1
604	20231106	090500	2502100	27000	27000	27000	27000	0
605	20231106	090400	2502100	27000	27150	27150	27000	57
606	20231106	090300	958900	27350	27350	27350	27350	0
607	20231106	090200	958900	27350	27350	27350	27350	0
608	20231106	090100	958900	27350	27350	27350	27350	2
609	20231106	090000	904200	27400	27400	27400	27400	33