KissMeData/099320/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200200	690548050	27300	27300	27300	27300	580
3	20231103	200100	690548050	27300	27300	27300	27300	0
4	20231103	200000	690548050	27300	27300	27300	27300	0
5	20231103	195900	690548050	27300	27300	27300	27300	0
6	20231103	195800	690548050	27300	27300	27300	27300	0
7	20231103	195700	690548050	27300	27300	27300	27300	0
8	20231103	195600	690548050	27300	27300	27300	27300	0
9	20231103	195500	690548050	27300	27300	27300	27300	0
10	20231103	195400	690548050	27300	27300	27300	27300	0
11	20231103	195300	690548050	27300	27300	27300	27300	0
12	20231103	195200	690548050	27300	27300	27300	27300	0
13	20231103	195100	690548050	27300	27300	27300	27300	0
14	20231103	195000	690548050	27300	27300	27300	27300	0
15	20231103	194900	690548050	27300	27300	27300	27300	0
16	20231103	194800	690548050	27300	27300	27300	27300	0
17	20231103	194700	690548050	27300	27300	27300	27300	0
18	20231103	194600	690548050	27300	27300	27300	27300	0
19	20231103	194500	690548050	27300	27300	27300	27300	0
20	20231103	194400	690548050	27300	27300	27300	27300	0
21	20231103	194300	690548050	27300	27300	27300	27300	0
22	20231103	194200	690548050	27300	27300	27300	27300	0
23	20231103	194100	690548050	27300	27300	27300	27300	0
24	20231103	194000	690548050	27300	27300	27300	27300	0
25	20231103	193900	690548050	27300	27300	27300	27300	0
26	20231103	193800	690548050	27300	27300	27300	27300	0
27	20231103	193700	690548050	27300	27300	27300	27300	0
28	20231103	193600	690548050	27300	27300	27300	27300	0
29	20231103	193500	690548050	27300	27300	27300	27300	0
30	20231103	193400	690548050	27300	27300	27300	27300	0
31	20231103	193300	690548050	27300	27300	27300	27300	0
32	20231103	193200	690548050	27300	27300	27300	27300	580
33	20231103	193100	690548050	27300	27300	27300	27300	0
34	20231103	193000	690548050	27300	27300	27300	27300	0
35	20231103	192900	690548050	27300	27300	27300	27300	0
36	20231103	192800	690548050	27300	27300	27300	27300	0
37	20231103	192700	690548050	27300	27300	27300	27300	0
38	20231103	192600	690548050	27300	27300	27300	27300	0
39	20231103	192500	690548050	27300	27300	27300	27300	0
40	20231103	192400	690548050	27300	27300	27300	27300	0
41	20231103	192300	690548050	27300	27300	27300	27300	0
42	20231103	192200	690548050	27300	27300	27300	27300	0
43	20231103	192100	690548050	27300	27300	27300	27300	0
44	20231103	192000	690548050	27300	27300	27300	27300	0
45	20231103	191900	690548050	27300	27300	27300	27300	0
46	20231103	191800	690548050	27300	27300	27300	27300	0
47	20231103	191700	690548050	27300	27300	27300	27300	0
48	20231103	191600	690548050	27300	27300	27300	27300	0
49	20231103	191500	690548050	27300	27300	27300	27300	0
50	20231103	191400	690548050	27300	27300	27300	27300	0
51	20231103	191300	690548050	27300	27300	27300	27300	0
52	20231103	191200	690548050	27300	27300	27300	27300	0
53	20231103	191100	690548050	27300	27300	27300	27300	0
54	20231103	191000	690548050	27300	27300	27300	27300	0
55	20231103	190900	690548050	27300	27300	27300	27300	0
56	20231103	190800	690548050	27300	27300	27300	27300	0
57	20231103	190700	690548050	27300	27300	27300	27300	0
58	20231103	190600	690548050	27300	27300	27300	27300	0
59	20231103	190500	690548050	27300	27300	27300	27300	0
60	20231103	190400	690548050	27300	27300	27300	27300	0
61	20231103	190300	690548050	27300	27300	27300	27300	0
62	20231103	190200	690548050	27300	27300	27300	27300	580
63	20231103	190100	690548050	27300	27300	27300	27300	0
64	20231103	190000	690548050	27300	27300	27300	27300	0
65	20231103	185900	690548050	27300	27300	27300	27300	0
66	20231103	185800	690548050	27300	27300	27300	27300	0
67	20231103	185700	690548050	27300	27300	27300	27300	0
68	20231103	185600	690548050	27300	27300	27300	27300	0
69	20231103	185500	690548050	27300	27300	27300	27300	0
70	20231103	185400	690548050	27300	27300	27300	27300	0
71	20231103	185300	690548050	27300	27300	27300	27300	0
72	20231103	185200	690548050	27300	27300	27300	27300	0
73	20231103	185100	690548050	27300	27300	27300	27300	0
74	20231103	185000	690548050	27300	27300	27300	27300	0
75	20231103	184900	690548050	27300	27300	27300	27300	0
76	20231103	184800	690548050	27300	27300	27300	27300	0
77	20231103	184700	690548050	27300	27300	27300	27300	0
78	20231103	184600	690548050	27300	27300	27300	27300	0
79	20231103	184500	690548050	27300	27300	27300	27300	0
80	20231103	184400	690548050	27300	27300	27300	27300	0
81	20231103	184300	690548050	27300	27300	27300	27300	0
82	20231103	184200	690548050	27300	27300	27300	27300	0
83	20231103	184100	690548050	27300	27300	27300	27300	0
84	20231103	184000	690548050	27300	27300	27300	27300	0
85	20231103	183900	690548050	27300	27300	27300	27300	0
86	20231103	183800	690548050	27300	27300	27300	27300	0
87	20231103	183700	690548050	27300	27300	27300	27300	0
88	20231103	183600	690548050	27300	27300	27300	27300	0
89	20231103	183500	690548050	27300	27300	27300	27300	0
90	20231103	183400	690548050	27300	27300	27300	27300	0
91	20231103	183300	690548050	27300	27300	27300	27300	0
92	20231103	183200	690548050	27300	27300	27300	27300	580
93	20231103	183100	690548050	27300	27300	27300	27300	0
94	20231103	183000	690548050	27300	27300	27300	27300	0
95	20231103	182900	690548050	27300	27300	27300	27300	0
96	20231103	182800	690548050	27300	27300	27300	27300	0
97	20231103	182700	690548050	27300	27300	27300	27300	0
98	20231103	182600	690548050	27300	27300	27300	27300	0
99	20231103	182500	690548050	27300	27300	27300	27300	0
100	20231103	182400	690548050	27300	27300	27300	27300	0
101	20231103	182300	690548050	27300	27300	27300	27300	0
102	20231103	182200	690548050	27300	27300	27300	27300	0
103	20231103	182100	690548050	27300	27300	27300	27300	0
104	20231103	182000	690548050	27300	27300	27300	27300	0
105	20231103	181900	690548050	27300	27300	27300	27300	0
106	20231103	181800	690548050	27300	27300	27300	27300	0
107	20231103	181700	690548050	27300	27300	27300	27300	0
108	20231103	181600	690548050	27300	27300	27300	27300	0
109	20231103	181500	690548050	27300	27300	27300	27300	0
110	20231103	181400	690548050	27300	27300	27300	27300	0
111	20231103	181300	690548050	27300	27300	27300	27300	0
112	20231103	181200	690548050	27300	27300	27300	27300	0
113	20231103	181100	690548050	27300	27300	27300	27300	0
114	20231103	181000	690548050	27300	27300	27300	27300	0
115	20231103	180900	690548050	27300	27300	27300	27300	0
116	20231103	180800	690548050	27300	27300	27300	27300	0
117	20231103	180700	690548050	27300	27300	27300	27300	0
118	20231103	180600	690548050	27300	27300	27300	27300	0
119	20231103	180500	690548050	27300	27300	27300	27300	0
120	20231103	180400	690548050	27300	27300	27300	27300	0
121	20231103	180300	690548050	27300	27300	27300	27300	0
122	20231103	180200	690548050	27300	27300	27300	27300	580
123	20231103	180100	690548050	27300	27300	27300	27300	0
124	20231103	180000	690548050	27300	27300	27300	27300	0
125	20231103	175900	690548050	27300	27300	27300	27300	0
126	20231103	175800	690548050	27300	27300	27300	27300	0
127	20231103	175700	690548050	27300	27300	27300	27300	0
128	20231103	175600	690548050	27300	27300	27300	27300	0
129	20231103	175500	690548050	27300	27300	27300	27300	0
130	20231103	175400	690548050	27300	27300	27300	27300	0
131	20231103	175300	690548050	27300	27300	27300	27300	0
132	20231103	175200	690548050	27300	27300	27300	27300	0
133	20231103	175100	690548050	27300	27300	27300	27300	0
134	20231103	175000	690548050	27300	27300	27300	27300	0
135	20231103	174900	690548050	27300	27300	27300	27300	0
136	20231103	174800	690548050	27300	27300	27300	27300	0
137	20231103	174700	690548050	27300	27300	27300	27300	0
138	20231103	174600	690548050	27300	27300	27300	27300	0
139	20231103	174500	690548050	27300	27300	27300	27300	0
140	20231103	174400	690548050	27300	27300	27300	27300	0
141	20231103	174300	690548050	27300	27300	27300	27300	0
142	20231103	174200	690548050	27300	27300	27300	27300	0
143	20231103	174100	690548050	27300	27300	27300	27300	0
144	20231103	174000	690548050	27300	27300	27300	27300	0
145	20231103	173900	690548050	27300	27300	27300	27300	0
146	20231103	173800	690548050	27300	27300	27300	27300	0
147	20231103	173700	690548050	27300	27300	27300	27300	0
148	20231103	173600	690548050	27300	27300	27300	27300	0
149	20231103	173500	690548050	27300	27300	27300	27300	0
150	20231103	173400	690548050	27300	27300	27300	27300	0
151	20231103	173300	690548050	27300	27300	27300	27300	0
152	20231103	173200	690548050	27300	27300	27300	27300	580
153	20231103	173100	690548050	27300	27300	27300	27300	0
154	20231103	173000	690548050	27300	27300	27300	27300	0
155	20231103	172900	690548050	27300	27300	27300	27300	0
156	20231103	172800	690548050	27300	27300	27300	27300	0
157	20231103	172700	690548050	27300	27300	27300	27300	0
158	20231103	172600	690548050	27300	27300	27300	27300	0
159	20231103	172500	690548050	27300	27300	27300	27300	0
160	20231103	172400	690548050	27300	27300	27300	27300	0
161	20231103	172300	690548050	27300	27300	27300	27300	0
162	20231103	172200	690548050	27300	27300	27300	27300	0
163	20231103	172100	690548050	27300	27300	27300	27300	0
164	20231103	172000	690548050	27300	27300	27300	27300	0
165	20231103	171900	690548050	27300	27300	27300	27300	0
166	20231103	171800	690548050	27300	27300	27300	27300	0
167	20231103	171700	690548050	27300	27300	27300	27300	0
168	20231103	171600	690548050	27300	27300	27300	27300	0
169	20231103	171500	690548050	27300	27300	27300	27300	0
170	20231103	171400	690548050	27300	27300	27300	27300	0
171	20231103	171300	690548050	27300	27300	27300	27300	0
172	20231103	171200	690548050	27300	27300	27300	27300	0
173	20231103	171100	690548050	27300	27300	27300	27300	0
174	20231103	171000	690548050	27300	27300	27300	27300	0
175	20231103	170900	690548050	27300	27300	27300	27300	0
176	20231103	170800	690548050	27300	27300	27300	27300	0
177	20231103	170700	690548050	27300	27300	27300	27300	0
178	20231103	170600	690548050	27300	27300	27300	27300	0
179	20231103	170500	690548050	27300	27300	27300	27300	0
180	20231103	170400	690548050	27300	27300	27300	27300	0
181	20231103	170300	690548050	27300	27300	27300	27300	0
182	20231103	170200	690548050	27300	27300	27300	27300	580
183	20231103	170100	690548050	27300	27300	27300	27300	0
184	20231103	170000	690548050	27300	27300	27300	27300	0
185	20231103	165900	690548050	27300	27300	27300	27300	0
186	20231103	165800	690548050	27300	27300	27300	27300	0
187	20231103	165700	690548050	27300	27300	27300	27300	0
188	20231103	165600	690548050	27300	27300	27300	27300	0
189	20231103	165500	690548050	27300	27300	27300	27300	0
190	20231103	165400	690548050	27300	27300	27300	27300	0
191	20231103	165300	690548050	27300	27300	27300	27300	0
192	20231103	165200	690548050	27300	27300	27300	27300	0
193	20231103	165100	690548050	27300	27300	27300	27300	0
194	20231103	165000	690548050	27300	27300	27300	27300	0
195	20231103	164900	690548050	27300	27300	27300	27300	0
196	20231103	164800	690548050	27300	27300	27300	27300	0
197	20231103	164700	690548050	27300	27300	27300	27300	0
198	20231103	164600	690548050	27300	27300	27300	27300	0
199	20231103	164500	690548050	27300	27300	27300	27300	0
200	20231103	164400	690548050	27300	27300	27300	27300	0
201	20231103	164300	690548050	27300	27300	27300	27300	0
202	20231103	164200	690548050	27300	27300	27300	27300	0
203	20231103	164100	690548050	27300	27300	27300	27300	0
204	20231103	164000	690548050	27300	27300	27300	27300	0
205	20231103	163900	690548050	27300	27300	27300	27300	0
206	20231103	163800	690548050	27300	27300	27300	27300	0
207	20231103	163700	690548050	27300	27300	27300	27300	0
208	20231103	163600	690548050	27300	27300	27300	27300	0
209	20231103	163500	690548050	27300	27300	27300	27300	0
210	20231103	163400	690548050	27300	27300	27300	27300	0
211	20231103	163300	690548050	27300	27300	27300	27300	0
212	20231103	163200	690548050	27300	27300	27300	27300	580
213	20231103	163100	690548050	27300	27300	27300	27300	0
214	20231103	163000	690548050	27300	27300	27300	27300	0
215	20231103	162900	690548050	27300	27300	27300	27300	0
216	20231103	162800	690548050	27300	27300	27300	27300	0
217	20231103	162700	690548050	27300	27300	27300	27300	0
218	20231103	162600	690548050	27300	27300	27300	27300	0
219	20231103	162500	690548050	27300	27300	27300	27300	0
220	20231103	162400	690548050	27300	27300	27300	27300	0
221	20231103	162300	690548050	27300	27300	27300	27300	0
222	20231103	162200	690548050	27300	27300	27300	27300	0
223	20231103	162100	690548050	27300	27300	27300	27300	0
224	20231103	162000	690548050	27300	27300	27300	27300	0
225	20231103	161900	690548050	27300	27300	27300	27300	0
226	20231103	161800	690548050	27300	27300	27300	27300	0
227	20231103	161700	690548050	27300	27300	27300	27300	0
228	20231103	161600	690548050	27300	27300	27300	27300	0
229	20231103	161500	690548050	27300	27300	27300	27300	0
230	20231103	161400	690548050	27300	27300	27300	27300	0
231	20231103	161300	690548050	27300	27300	27300	27300	0
232	20231103	161200	690548050	27300	27300	27300	27300	0
233	20231103	161100	690548050	27300	27300	27300	27300	0
234	20231103	161000	690548050	27300	27300	27300	27300	0
235	20231103	160900	690548050	27300	27300	27300	27300	0
236	20231103	160800	690548050	27300	27300	27300	27300	0
237	20231103	160700	690548050	27300	27300	27300	27300	0
238	20231103	160600	690548050	27300	27300	27300	27300	0
239	20231103	160500	690548050	27300	27300	27300	27300	0
240	20231103	160400	690548050	27300	27300	27300	27300	0
241	20231103	160300	690548050	27300	27300	27300	27300	0
242	20231103	160200	690548050	27300	27300	27300	27300	580
243	20231103	160100	690548050	27300	27300	27300	27300	0
244	20231103	160000	690548050	27300	27300	27300	27300	0
245	20231103	155900	690548050	27300	27300	27300	27300	0
246	20231103	155800	690548050	27300	27300	27300	27300	0
247	20231103	155700	690548050	27300	27300	27300	27300	0
248	20231103	155600	690548050	27300	27300	27300	27300	0
249	20231103	155500	690548050	27300	27300	27300	27300	0
250	20231103	155400	690548050	27300	27300	27300	27300	0
251	20231103	155300	690548050	27300	27300	27300	27300	0
252	20231103	155200	690548050	27300	27300	27300	27300	0
253	20231103	155100	690548050	27300	27300	27300	27300	0
254	20231103	155000	690548050	27300	27300	27300	27300	0
255	20231103	154900	690548050	27300	27300	27300	27300	0
256	20231103	154800	690548050	27300	27300	27300	27300	0
257	20231103	154700	690548050	27300	27300	27300	27300	0
258	20231103	154600	690548050	27300	27300	27300	27300	0
259	20231103	154500	690548050	27300	27300	27300	27300	0
260	20231103	154400	690548050	27300	27300	27300	27300	0
261	20231103	154300	690548050	27300	27300	27300	27300	0
262	20231103	154200	690548050	27300	27300	27300	27300	0
263	20231103	154100	690548050	27300	27300	27300	27300	0
264	20231103	154000	690548050	27300	27300	27300	27300	0
265	20231103	153900	690548050	27300	27300	27300	27300	0
266	20231103	153800	690548050	27300	27300	27300	27300	0
267	20231103	153700	690548050	27300	27300	27300	27300	0
268	20231103	153600	690548050	27300	27300	27300	27300	0
269	20231103	153500	690548050	27300	27300	27300	27300	0
270	20231103	153400	690548050	27300	27300	27300	27300	0
271	20231103	153300	690548050	27300	27300	27300	27300	0
272	20231103	153200	690548050	27300	27300	27300	27300	580
273	20231103	153100	690548050	27300	27300	27300	27300	0
274	20231103	153000	690548050	27300	27300	27300	27300	580
275	20231103	152900	674714050	27150	27150	27150	27150	0
276	20231103	152800	674714050	27150	27150	27150	27150	0
277	20231103	152700	674714050	27150	27150	27150	27150	0
278	20231103	152600	674714050	27150	27150	27150	27150	0
279	20231103	152500	674714050	27150	27150	27150	27150	0
280	20231103	152400	674714050	27150	27150	27150	27150	0
281	20231103	152300	674714050	27150	27150	27150	27150	0
282	20231103	152200	674714050	27150	27150	27150	27150	0
283	20231103	152100	674714050	27150	27150	27150	27150	0
284	20231103	152000	674714050	27150	27150	27150	27150	0
285	20231103	151900	674714050	27150	27150	27150	27150	43
286	20231103	151800	673546600	27100	27050	27100	27050	90
287	20231103	151700	671108450	27050	27050	27050	27050	19
288	20231103	151600	670594500	27100	27100	27100	27100	49
289	20231103	151500	669266600	27200	27100	27200	27100	63
290	20231103	151400	667558000	27100	27100	27100	27100	49
291	20231103	151300	666230100	27100	27150	27150	27100	41
292	20231103	151200	665117500	27150	27150	27150	27150	0
293	20231103	151100	665117500	27150	27150	27150	27150	0
294	20231103	151000	665117500	27150	27200	27200	27150	11
295	20231103	150900	664818350	27200	27200	27200	27200	3
296	20231103	150800	664736750	27200	27200	27200	27200	121
297	20231103	150700	661445550	27200	27200	27200	27200	0
298	20231103	150600	661445550	27200	27200	27200	27200	80
299	20231103	150500	659269550	27200	27200	27200	27200	0
300	20231103	150400	659269550	27200	27200	27200	27200	120
301	20231103	150300	656005550	27200	27150	27200	27150	179
302	20231103	150200	651141400	27150	27150	27150	27150	1
303	20231103	150100	651114250	27150	27150	27150	27150	70
304	20231103	150000	649213750	27200	27200	27200	27200	0
305	20231103	145900	649213750	27200	27200	27200	27200	0
306	20231103	145800	649213750	27200	27200	27200	27200	0
307	20231103	145700	649213750	27200	27200	27200	27200	0
308	20231103	145600	649213750	27200	27200	27200	27200	0
309	20231103	145500	649213750	27200	27200	27200	27200	1
310	20231103	145400	649186550	27150	27150	27150	27150	98
311	20231103	145300	646525850	27150	27150	27150	27150	0
312	20231103	145200	646525850	27150	27150	27150	27150	0
313	20231103	145100	646525850	27150	27150	27150	27150	0
314	20231103	145000	646525850	27150	27150	27150	27150	0
315	20231103	144900	646525850	27150	27100	27150	27100	232
316	20231103	144800	640235100	27200	27200	27200	27200	0
317	20231103	144700	640235100	27200	27200	27200	27200	1
318	20231103	144600	640207900	27150	27150	27150	27150	0
319	20231103	144500	640207900	27150	27150	27150	27100	432
320	20231103	144400	628479150	27100	27100	27100	27100	0
321	20231103	144300	628479150	27100	27100	27100	27000	1180
322	20231103	144200	596568400	27150	27150	27150	27150	88
323	20231103	144100	594179200	27050	27200	27200	27050	913
324	20231103	144000	569427100	27200	27200	27200	27200	24
325	20231103	143900	568774300	27200	27200	27200	27200	37
326	20231103	143800	567767900	27200	27200	27200	27200	24
327	20231103	143700	567115100	27200	27200	27200	27200	13
328	20231103	143600	566761500	27200	27200	27200	27200	62
329	20231103	143500	565075100	27200	27250	27250	27200	90
330	20231103	143400	562626850	27250	27250	27250	27250	8
331	20231103	143300	562408850	27250	27250	27250	27250	0
332	20231103	143200	562408850	27250	27250	27250	27250	0
333	20231103	143100	562408850	27250	27250	27250	27250	20
334	20231103	143000	561863850	27250	27250	27250	27250	19
335	20231103	142900	561346100	27250	27250	27250	27250	18
336	20231103	142800	560855600	27250	27250	27250	27250	36
337	20231103	142700	559874600	27300	27300	27300	27300	5
338	20231103	142600	559738100	27300	27250	27300	27250	24
339	20231103	142500	559083850	27250	27250	27250	27250	24
340	20231103	142400	558429850	27250	27250	27250	27250	0
341	20231103	142300	558429850	27250	27250	27250	27250	6
342	20231103	142200	558266350	27300	27300	27300	27300	0
343	20231103	142100	558266350	27300	27300	27300	27300	0
344	20231103	142000	558266350	27300	27300	27300	27300	1
345	20231103	141900	558239050	27300	27300	27300	27300	0
346	20231103	141800	558239050	27300	27300	27300	27300	0
347	20231103	141700	558239050	27300	27300	27300	27300	0
348	20231103	141600	558239050	27300	27300	27300	27300	0
349	20231103	141500	558239050	27300	27300	27300	27300	235
350	20231103	141400	551823550	27250	27250	27250	27250	0
351	20231103	141300	551823550	27250	27200	27250	27200	386
352	20231103	141200	541305450	27200	27200	27200	27200	57
353	20231103	141100	539755050	27200	27200	27250	27200	26
354	20231103	141000	539047350	27200	27200	27200	27200	24
355	20231103	140900	538394550	27200	27200	27200	27200	24
356	20231103	140800	537741750	27200	27200	27200	27200	0
357	20231103	140700	537741750	27200	27200	27200	27200	0
358	20231103	140600	537741750	27200	27200	27200	27200	0
359	20231103	140500	537741750	27200	27200	27200	27200	0
360	20231103	140400	537741750	27200	27200	27200	27200	0
361	20231103	140300	537741750	27200	27200	27200	27200	0
362	20231103	140200	537741750	27200	27200	27200	27200	4
363	20231103	140100	537632950	27250	27250	27250	27250	0
364	20231103	140000	537632950	27250	27250	27250	27250	0
365	20231103	135900	537632950	27250	27250	27250	27250	91
366	20231103	135800	535153200	27250	27250	27250	27250	59
367	20231103	135700	533545450	27250	27250	27250	27250	0
368	20231103	135600	533545450	27250	27250	27250	27250	27
369	20231103	135500	532809700	27300	27300	27300	27300	4
370	20231103	135400	532700500	27300	27250	27300	27250	2
371	20231103	135300	532645950	27250	27250	27250	27250	0
372	20231103	135200	532645950	27250	27250	27250	27250	71
373	20231103	135100	530711200	27250	27250	27250	27250	14
374	20231103	135000	530329700	27300	27300	27300	27300	0
375	20231103	134900	530329700	27300	27200	27300	27200	196
376	20231103	134800	524984000	27200	27200	27200	27200	32
377	20231103	134700	524113600	27200	27200	27200	27200	53
378	20231103	134600	522672000	27200	27200	27200	27200	25
379	20231103	134500	521992000	27200	27200	27200	27200	15
380	20231103	134400	521584000	27200	27200	27200	27200	0
381	20231103	134300	521584000	27200	27200	27200	27200	3
382	20231103	134200	521502400	27250	27250	27250	27250	19
383	20231103	134100	520984650	27250	27250	27250	27250	19
384	20231103	134000	520466900	27250	27250	27250	27250	26
385	20231103	133900	519758400	27300	27300	27300	27300	0
386	20231103	133800	519758400	27300	27300	27300	27300	40
387	20231103	133700	518666400	27300	27300	27300	27300	0
388	20231103	133600	518666400	27300	27300	27300	27300	5
389	20231103	133500	518529900	27300	27300	27300	27300	35
390	20231103	133400	517574400	27300	27300	27300	27300	0
391	20231103	133300	517574400	27300	27300	27300	27300	22
392	20231103	133200	516973800	27350	27350	27350	27350	3
393	20231103	133100	516891750	27350	27350	27350	27350	0
394	20231103	133000	516891750	27350	27350	27350	27350	0
395	20231103	132900	516891750	27350	27350	27350	27350	0
396	20231103	132800	516891750	27350	27350	27350	27350	4
397	20231103	132700	516782350	27350	27350	27350	27350	0
398	20231103	132600	516782350	27350	27350	27350	27350	13
399	20231103	132500	516426800	27350	27350	27350	27350	0
400	20231103	132400	516426800	27350	27350	27350	27350	182
401	20231103	132300	511449100	27350	27350	27350	27350	0
402	20231103	132200	511449100	27350	27350	27350	27350	0
403	20231103	132100	511449100	27350	27350	27350	27350	0
404	20231103	132000	511449100	27350	27350	27350	27350	1
405	20231103	131900	511421750	27350	27350	27350	27350	0
406	20231103	131800	511421750	27350	27350	27350	27350	0
407	20231103	131700	511421750	27350	27350	27350	27350	0
408	20231103	131600	511421750	27350	27350	27350	27350	0
409	20231103	131500	511421750	27350	27350	27350	27350	0
410	20231103	131400	511421750	27350	27350	27350	27350	0
411	20231103	131300	511421750	27350	27350	27350	27350	0
412	20231103	131200	511421750	27350	27350	27350	27350	0
413	20231103	131100	511421750	27350	27350	27350	27350	0
414	20231103	131000	511421750	27350	27350	27350	27350	0
415	20231103	130900	511421750	27350	27400	27400	27350	1068
416	20231103	130800	482168950	27300	27300	27300	27300	0
417	20231103	130700	482168950	27300	27300	27300	27300	0
418	20231103	130600	482168950	27300	27300	27300	27300	0
419	20231103	130500	482168950	27300	27300	27300	27300	0
420	20231103	130400	482168950	27300	27300	27300	27300	0
421	20231103	130300	482168950	27300	27300	27300	27300	0
422	20231103	130200	482168950	27300	27300	27300	27300	0
423	20231103	130100	482168950	27300	27300	27300	27300	0
424	20231103	130000	482168950	27300	27300	27300	27300	1
425	20231103	125900	482141650	27300	27300	27300	27300	0
426	20231103	125800	482141650	27300	27300	27300	27300	1
427	20231103	125700	482114350	27300	27300	27300	27300	0
428	20231103	125600	482114350	27300	27300	27300	27300	0
429	20231103	125500	482114350	27300	27300	27300	27300	0
430	20231103	125400	482114350	27300	27300	27300	27300	0
431	20231103	125300	482114350	27300	27300	27300	27300	0
432	20231103	125200	482114350	27300	27300	27300	27300	138
433	20231103	125100	478346950	27300	27300	27300	27300	0
434	20231103	125000	478346950	27300	27300	27300	27300	0
435	20231103	124900	478346950	27300	27300	27300	27300	0
436	20231103	124800	478346950	27300	27300	27300	27300	0
437	20231103	124700	478346950	27300	27300	27300	27300	0
438	20231103	124600	478346950	27300	27300	27300	27300	0
439	20231103	124500	478346950	27300	27300	27300	27300	1
440	20231103	124400	478319650	27250	27250	27250	27250	0
441	20231103	124300	478319650	27250	27250	27250	27250	0
442	20231103	124200	478319650	27250	27250	27250	27250	0
443	20231103	124100	478319650	27250	27250	27250	27250	0
444	20231103	124000	478319650	27250	27250	27250	27250	0
445	20231103	123900	478319650	27250	27250	27250	27250	0
446	20231103	123800	478319650	27250	27250	27250	27250	0
447	20231103	123700	478319650	27250	27250	27250	27250	0
448	20231103	123600	478319650	27250	27250	27250	27250	0
449	20231103	123500	478319650	27250	27250	27250	27250	0
450	20231103	123400	478319650	27250	27250	27250	27250	0
451	20231103	123300	478319650	27250	27250	27250	27250	5
452	20231103	123200	478183400	27250	27250	27250	27250	0
453	20231103	123100	478183400	27250	27200	27250	27200	126
454	20231103	123000	474749950	27200	27150	27200	27150	31
455	20231103	122900	473907550	27200	27200	27200	27200	20
456	20231103	122800	473363550	27200	27200	27200	27200	0
457	20231103	122700	473363550	27200	27200	27200	27200	0
458	20231103	122600	473363550	27200	27200	27200	27200	124
459	20231103	122500	469990750	27200	27200	27200	27200	31
460	20231103	122400	469147550	27200	27200	27200	27200	12
461	20231103	122300	468821150	27200	27200	27200	27200	6
462	20231103	122200	468657950	27250	27250	27250	27250	5
463	20231103	122100	468521700	27250	27250	27250	27250	8
464	20231103	122000	468303700	27250	27250	27250	27250	37
465	20231103	121900	467295450	27250	27300	27300	27250	48
466	20231103	121800	465987000	27300	27300	27300	27300	0
467	20231103	121700	465987000	27300	27300	27300	27300	0
468	20231103	121600	465987000	27300	27300	27300	27300	0
469	20231103	121500	465987000	27300	27300	27300	27300	0
470	20231103	121400	465987000	27300	27300	27300	27300	0
471	20231103	121300	465987000	27300	27300	27300	27300	0
472	20231103	121200	465987000	27300	27300	27300	27300	0
473	20231103	121100	465987000	27300	27300	27300	27300	0
474	20231103	121000	465987000	27300	27300	27300	27300	6
475	20231103	120900	465823200	27300	27300	27300	27300	213
476	20231103	120800	460008300	27300	27300	27300	27300	0
477	20231103	120700	460008300	27300	27300	27300	27300	111
478	20231103	120600	456978000	27300	27300	27300	27300	0
479	20231103	120500	456978000	27300	27300	27300	27300	0
480	20231103	120400	456978000	27300	27300	27300	27300	0
481	20231103	120300	456978000	27300	27300	27300	27300	5
482	20231103	120200	456841500	27400	27400	27400	27400	0
483	20231103	120100	456841500	27400	27400	27400	27400	0
484	20231103	120000	456841500	27400	27400	27400	27400	0
485	20231103	115900	456841500	27400	27400	27400	27400	0
486	20231103	115800	456841500	27400	27400	27400	27400	0
487	20231103	115700	456841500	27400	27400	27400	27400	12
488	20231103	115600	456512700	27350	27350	27350	27350	118
489	20231103	115500	453285400	27300	27350	27350	27300	17
490	20231103	115400	452820500	27350	27350	27350	27350	0
491	20231103	115300	452820500	27350	27400	27400	27350	13
492	20231103	115200	452464900	27400	27400	27400	27400	1
493	20231103	115100	452437500	27350	27350	27350	27350	27
494	20231103	115000	451699050	27400	27400	27400	27400	0
495	20231103	114900	451699050	27400	27400	27400	27400	0
496	20231103	114800	451699050	27400	27400	27400	27400	5
497	20231103	114700	451562050	27300	27300	27300	27300	5
498	20231103	114600	451425550	27400	27400	27400	27400	3
499	20231103	114500	451343350	27400	27400	27400	27400	0
500	20231103	114400	451343350	27400	27400	27400	27400	0
501	20231103	114300	451343350	27400	27400	27400	27400	488
502	20231103	114200	437972150	27450	27450	27450	27450	54
503	20231103	114100	436489850	27400	27400	27400	27400	58
504	20231103	114000	434900650	27400	27400	27400	27400	0
505	20231103	113900	434900650	27400	27400	27400	27400	36
506	20231103	113800	433914250	27400	27400	27400	27400	63
507	20231103	113700	432188050	27350	27350	27350	27350	82
508	20231103	113600	429945350	27350	27350	27350	27350	189
509	20231103	113500	424776200	27400	27400	27400	27400	10
510	20231103	113400	424502200	27250	27250	27250	27250	0
511	20231103	113300	424502200	27250	27350	27350	27250	91
512	20231103	113200	422019450	27350	27400	27400	27350	364
513	20231103	113100	412055850	27350	27350	27350	27350	1
514	20231103	113000	412028500	27400	27400	27400	27400	142
515	20231103	112900	408137700	27400	27400	27400	27400	1
516	20231103	112800	408110300	27400	27400	27400	27400	0
517	20231103	112700	408110300	27400	27400	27400	27400	1
518	20231103	112600	408082900	27400	27400	27400	27400	0
519	20231103	112500	408082900	27400	27400	27400	27400	0
520	20231103	112400	408082900	27400	27400	27400	27400	25
521	20231103	112300	407397900	27400	27400	27400	27400	50
522	20231103	112200	406027900	27400	27400	27400	27400	25
523	20231103	112100	405342900	27400	27400	27400	27400	0
524	20231103	112000	405342900	27400	27400	27400	27400	0
525	20231103	111900	405342900	27400	27400	27400	27400	100
526	20231103	111800	402602900	27400	27400	27400	27400	243
527	20231103	111700	395944700	27400	27400	27400	27400	1
528	20231103	111600	395917300	27400	27400	27400	27400	1
529	20231103	111500	395889900	27350	27350	27350	27350	0
530	20231103	111400	395889900	27350	27350	27350	27350	2
531	20231103	111300	395835200	27400	27400	27400	27400	1
532	20231103	111200	395807800	27400	27400	27400	27400	171
533	20231103	111100	391122400	27400	27400	27400	27400	30
534	20231103	111000	390300400	27350	27300	27350	27300	82
535	20231103	110900	388059200	27300	27300	27350	27300	466
536	20231103	110800	375337100	27350	27350	27350	27350	0
537	20231103	110700	375337100	27350	27350	27350	27350	0
538	20231103	110600	375337100	27350	27350	27350	27350	0
539	20231103	110500	375337100	27350	27350	27350	27350	40
540	20231103	110400	374243100	27350	27350	27350	27350	30
541	20231103	110300	373422600	27350	27350	27350	27350	0
542	20231103	110200	373422600	27350	27350	27350	27350	98
543	20231103	110100	370742300	27350	27350	27350	27350	0
544	20231103	110000	370742300	27350	27350	27350	27350	20
545	20231103	105900	370195300	27350	27350	27350	27350	0
546	20231103	105800	370195300	27350	27350	27350	27350	18
547	20231103	105700	369703000	27300	27300	27300	27300	0
548	20231103	105600	369703000	27300	27250	27300	27250	122
549	20231103	105500	366374250	27150	27150	27150	27150	1
550	20231103	105400	366347100	27300	27250	27300	27250	261
551	20231103	105300	359232650	27250	27250	27250	27250	8
552	20231103	105200	359014650	27250	27200	27250	27200	63
553	20231103	105100	357300650	27200	27200	27200	27200	0
554	20231103	105000	357300650	27200	27200	27200	27200	31
555	20231103	104900	356457450	27200	27200	27200	27200	50
556	20231103	104800	355097450	27200	27200	27200	27200	0
557	20231103	104700	355097450	27200	27200	27200	27200	0
558	20231103	104600	355097450	27200	27200	27200	27200	49
559	20231103	104500	353764650	27200	27200	27200	27200	0
560	20231103	104400	353764650	27200	27200	27200	27200	4
561	20231103	104300	353655850	27200	27200	27200	27200	4
562	20231103	104200	353547050	27200	27200	27200	27200	0
563	20231103	104100	353547050	27200	27200	27200	27200	0
564	20231103	104000	353547050	27200	27200	27200	27200	1
565	20231103	103900	353519850	27200	27200	27200	27200	0
566	20231103	103800	353519850	27200	27200	27200	27200	0
567	20231103	103700	353519850	27200	27200	27200	27200	0
568	20231103	103600	353519850	27200	27200	27200	27200	0
569	20231103	103500	353519850	27200	27200	27200	27200	0
570	20231103	103400	353519850	27200	27200	27200	27200	10
571	20231103	103300	353247850	27200	27200	27200	27200	0
572	20231103	103200	353247850	27200	27200	27200	27200	11
573	20231103	103100	352948650	27200	27150	27200	27150	63
574	20231103	103000	351238150	27150	27150	27150	27150	0
575	20231103	102900	351238150	27150	27250	27250	27150	15
576	20231103	102800	350830100	27250	27250	27250	27250	0
577	20231103	102700	350830100	27250	27250	27250	27250	0
578	20231103	102600	350830100	27250	27250	27250	27250	0
579	20231103	102500	350830100	27250	27250	27250	27250	20
580	20231103	102400	350285100	27250	27250	27250	27250	1
581	20231103	102300	350257850	27200	27200	27200	27200	0
582	20231103	102200	350257850	27200	27200	27200	27200	0
583	20231103	102100	350257850	27200	27200	27200	27200	0
584	20231103	102000	350257850	27200	27200	27200	27200	2
585	20231103	101900	350203450	27200	27200	27200	27200	0
586	20231103	101800	350203450	27200	27200	27200	27200	96
587	20231103	101700	347592250	27200	27200	27200	27200	0
588	20231103	101600	347592250	27200	27200	27200	27200	1
589	20231103	101500	347565050	27200	27200	27200	27200	0
590	20231103	101400	347565050	27200	27200	27200	27200	0
591	20231103	101300	347565050	27200	27200	27200	27200	0
592	20231103	101200	347565050	27200	27200	27200	27200	0
593	20231103	101100	347565050	27200	27200	27200	27200	0
594	20231103	101000	347565050	27200	27200	27200	27200	102
595	20231103	100900	344790650	27200	27200	27200	27200	0
596	20231103	100800	344790650	27200	27200	27200	27200	52
597	20231103	100700	343376250	27200	27200	27200	27200	6
598	20231103	100600	343213050	27250	27250	27250	27250	0
599	20231103	100500	343213050	27250	27250	27250	27250	5
600	20231103	100400	343076800	27250	27100	27250	27100	157
601	20231103	100300	338814250	27100	27100	27100	27100	0
602	20231103	100200	338814250	27100	27050	27100	27050	13
603	20231103	100100	338462150	27100	27100	27100	27100	5
604	20231103	100000	338326650	27150	27150	27150	27150	2
605	20231103	095900	338272350	27100	27100	27100	27100	174
606	20231103	095800	333556950	27100	27100	27100	27100	0
607	20231103	095700	333556950	27100	27100	27100	27100	3
608	20231103	095600	333475650	27100	27000	27100	27000	37
609	20231103	095500	332473600	27000	27000	27000	27000	0
610	20231103	095400	332473600	27000	27000	27000	27000	15
611	20231103	095300	332068600	27000	27000	27000	27000	10
612	20231103	095200	331798600	27050	27050	27050	27050	25
613	20231103	095100	331122350	27000	27050	27050	27000	142
614	20231103	095000	327287350	27000	27000	27000	27000	0
615	20231103	094900	327287350	27000	27000	27000	27000	0
616	20231103	094800	327287350	27000	27150	27200	27000	1366
617	20231103	094700	290362650	27150	27150	27150	27150	8
618	20231103	094600	290145450	27150	27200	27250	27150	17
619	20231103	094500	289683200	27200	27050	27200	26900	576
620	20231103	094400	274105850	27000	27050	27050	27000	604
621	20231103	094300	257784600	27050	27250	27250	27050	1427
622	20231103	094200	219054100	27200	27200	27200	27200	0
623	20231103	094100	219054100	27200	27300	27300	27200	950
624	20231103	094000	193178500	27450	27350	27450	27350	27
625	20231103	093900	192439150	27450	27400	27450	27400	52
626	20231103	093800	191014200	27500	27500	27500	27500	0
627	20231103	093700	191014200	27500	27500	27500	27500	2
628	20231103	093600	190959200	27500	27450	27500	27350	28
629	20231103	093500	190189450	27500	27500	27500	27500	9
630	20231103	093400	189941950	27550	27400	27550	27400	411
631	20231103	093300	178643950	27450	27350	27450	27350	58
632	20231103	093200	177054350	27350	27300	27400	27300	40
633	20231103	093100	175961600	27300	27300	27400	27300	113
634	20231103	093000	172869250	27300	27500	27500	27300	118
635	20231103	092900	169634850	27500	27500	27500	27400	157
636	20231103	092800	165317950	27450	27450	27450	27450	375
637	20231103	092700	155024200	27400	27300	27400	27250	1098
638	20231103	092600	125009750	27250	27250	27350	27250	535
639	20231103	092500	110404250	27200	27200	27200	27200	127
640	20231103	092400	106949850	27150	27100	27150	27100	168
641	20231103	092300	102396750	27100	27100	27100	27100	10
642	20231103	092200	102125750	27200	27200	27200	27200	3
643	20231103	092100	102044150	27200	27150	27200	27150	300
644	20231103	092000	93892200	27100	27000	27100	27000	52
645	20231103	091900	92483100	27050	27000	27150	27000	355
646	20231103	091800	82881300	27000	26950	27000	26950	353
647	20231103	091700	73359800	26950	26950	26950	26950	50
648	20231103	091600	72012300	26950	26950	26950	26950	4
649	20231103	091500	71904500	26900	26850	26900	26850	249
650	20231103	091400	65214800	26750	26850	26850	26750	138
651	20231103	091300	61518300	26850	26850	26850	26850	12
652	20231103	091200	61196100	26800	26800	26800	26800	4
653	20231103	091100	61088900	26750	26750	26750	26750	10
654	20231103	091000	60821400	26750	26750	26800	26750	313
655	20231103	090900	52448600	26750	26750	26750	26750	0
656	20231103	090800	52448600	26750	26850	26850	26750	444
657	20231103	090700	40568850	26850	26850	26850	26850	1
658	20231103	090600	40542000	26950	26950	26950	26950	101
659	20231103	090500	37820050	26950	26900	26950	26750	35
660	20231103	090400	36878750	26900	26800	26900	26750	614
661	20231103	090300	20435150	26950	26950	26950	26950	0
662	20231103	090200	20435150	26950	26950	26950	26950	500
663	20231103	090100	6960150	26950	26900	26950	26900	154
664	20231103	090000	2814900	26850	26800	26850	26800	105