KissMeData/099320/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200300	259003300	27150	27150	27150	27150	551
3	20231110	200200	259003300	27150	27150	27150	27150	0
4	20231110	200100	259003300	27150	27150	27150	27150	0
5	20231110	200000	259003300	27150	27150	27150	27150	0
6	20231110	195900	259003300	27150	27150	27150	27150	0
7	20231110	195800	259003300	27150	27150	27150	27150	0
8	20231110	195700	259003300	27150	27150	27150	27150	0
9	20231110	195600	259003300	27150	27150	27150	27150	0
10	20231110	195500	259003300	27150	27150	27150	27150	0
11	20231110	195400	259003300	27150	27150	27150	27150	0
12	20231110	195300	259003300	27150	27150	27150	27150	0
13	20231110	195200	259003300	27150	27150	27150	27150	0
14	20231110	195100	259003300	27150	27150	27150	27150	0
15	20231110	195000	259003300	27150	27150	27150	27150	0
16	20231110	194900	259003300	27150	27150	27150	27150	0
17	20231110	194800	259003300	27150	27150	27150	27150	0
18	20231110	194700	259003300	27150	27150	27150	27150	0
19	20231110	194600	259003300	27150	27150	27150	27150	0
20	20231110	194500	259003300	27150	27150	27150	27150	0
21	20231110	194400	259003300	27150	27150	27150	27150	0
22	20231110	194300	259003300	27150	27150	27150	27150	0
23	20231110	194200	259003300	27150	27150	27150	27150	0
24	20231110	194100	259003300	27150	27150	27150	27150	0
25	20231110	194000	259003300	27150	27150	27150	27150	0
26	20231110	193900	259003300	27150	27150	27150	27150	0
27	20231110	193800	259003300	27150	27150	27150	27150	0
28	20231110	193700	259003300	27150	27150	27150	27150	0
29	20231110	193600	259003300	27150	27150	27150	27150	0
30	20231110	193500	259003300	27150	27150	27150	27150	0
31	20231110	193400	259003300	27150	27150	27150	27150	0
32	20231110	193300	259003300	27150	27150	27150	27150	551
33	20231110	193200	259003300	27150	27150	27150	27150	0
34	20231110	193100	259003300	27150	27150	27150	27150	0
35	20231110	193000	259003300	27150	27150	27150	27150	0
36	20231110	192900	259003300	27150	27150	27150	27150	0
37	20231110	192800	259003300	27150	27150	27150	27150	0
38	20231110	192700	259003300	27150	27150	27150	27150	0
39	20231110	192600	259003300	27150	27150	27150	27150	0
40	20231110	192500	259003300	27150	27150	27150	27150	0
41	20231110	192400	259003300	27150	27150	27150	27150	0
42	20231110	192300	259003300	27150	27150	27150	27150	0
43	20231110	192200	259003300	27150	27150	27150	27150	0
44	20231110	192100	259003300	27150	27150	27150	27150	0
45	20231110	192000	259003300	27150	27150	27150	27150	0
46	20231110	191900	259003300	27150	27150	27150	27150	0
47	20231110	191800	259003300	27150	27150	27150	27150	0
48	20231110	191700	259003300	27150	27150	27150	27150	0
49	20231110	191600	259003300	27150	27150	27150	27150	0
50	20231110	191500	259003300	27150	27150	27150	27150	0
51	20231110	191400	259003300	27150	27150	27150	27150	0
52	20231110	191300	259003300	27150	27150	27150	27150	0
53	20231110	191200	259003300	27150	27150	27150	27150	0
54	20231110	191100	259003300	27150	27150	27150	27150	0
55	20231110	191000	259003300	27150	27150	27150	27150	0
56	20231110	190900	259003300	27150	27150	27150	27150	0
57	20231110	190800	259003300	27150	27150	27150	27150	0
58	20231110	190700	259003300	27150	27150	27150	27150	0
59	20231110	190600	259003300	27150	27150	27150	27150	0
60	20231110	190500	259003300	27150	27150	27150	27150	0
61	20231110	190400	259003300	27150	27150	27150	27150	0
62	20231110	190300	259003300	27150	27150	27150	27150	551
63	20231110	190200	259003300	27150	27150	27150	27150	0
64	20231110	190100	259003300	27150	27150	27150	27150	0
65	20231110	190000	259003300	27150	27150	27150	27150	0
66	20231110	185900	259003300	27150	27150	27150	27150	0
67	20231110	185800	259003300	27150	27150	27150	27150	0
68	20231110	185700	259003300	27150	27150	27150	27150	0
69	20231110	185600	259003300	27150	27150	27150	27150	0
70	20231110	185500	259003300	27150	27150	27150	27150	0
71	20231110	185400	259003300	27150	27150	27150	27150	0
72	20231110	185300	259003300	27150	27150	27150	27150	0
73	20231110	185200	259003300	27150	27150	27150	27150	0
74	20231110	185100	259003300	27150	27150	27150	27150	0
75	20231110	185000	259003300	27150	27150	27150	27150	0
76	20231110	184900	259003300	27150	27150	27150	27150	0
77	20231110	184800	259003300	27150	27150	27150	27150	0
78	20231110	184700	259003300	27150	27150	27150	27150	0
79	20231110	184600	259003300	27150	27150	27150	27150	0
80	20231110	184500	259003300	27150	27150	27150	27150	0
81	20231110	184400	259003300	27150	27150	27150	27150	0
82	20231110	184300	259003300	27150	27150	27150	27150	0
83	20231110	184200	259003300	27150	27150	27150	27150	0
84	20231110	184100	259003300	27150	27150	27150	27150	0
85	20231110	184000	259003300	27150	27150	27150	27150	0
86	20231110	183900	259003300	27150	27150	27150	27150	0
87	20231110	183800	259003300	27150	27150	27150	27150	0
88	20231110	183700	259003300	27150	27150	27150	27150	0
89	20231110	183600	259003300	27150	27150	27150	27150	0
90	20231110	183500	259003300	27150	27150	27150	27150	0
91	20231110	183400	259003300	27150	27150	27150	27150	0
92	20231110	183300	259003300	27150	27150	27150	27150	551
93	20231110	183200	259003300	27150	27150	27150	27150	0
94	20231110	183100	259003300	27150	27150	27150	27150	0
95	20231110	183000	259003300	27150	27150	27150	27150	0
96	20231110	182900	259003300	27150	27150	27150	27150	0
97	20231110	182800	259003300	27150	27150	27150	27150	0
98	20231110	182700	259003300	27150	27150	27150	27150	0
99	20231110	182600	259003300	27150	27150	27150	27150	0
100	20231110	182500	259003300	27150	27150	27150	27150	0
101	20231110	182400	259003300	27150	27150	27150	27150	0
102	20231110	182300	259003300	27150	27150	27150	27150	0
103	20231110	182200	259003300	27150	27150	27150	27150	0
104	20231110	182100	259003300	27150	27150	27150	27150	0
105	20231110	182000	259003300	27150	27150	27150	27150	0
106	20231110	181900	259003300	27150	27150	27150	27150	0
107	20231110	181800	259003300	27150	27150	27150	27150	0
108	20231110	181700	259003300	27150	27150	27150	27150	0
109	20231110	181600	259003300	27150	27150	27150	27150	0
110	20231110	181500	259003300	27150	27150	27150	27150	0
111	20231110	181400	259003300	27150	27150	27150	27150	0
112	20231110	181300	259003300	27150	27150	27150	27150	0
113	20231110	181200	259003300	27150	27150	27150	27150	0
114	20231110	181100	259003300	27150	27150	27150	27150	0
115	20231110	181000	259003300	27150	27150	27150	27150	0
116	20231110	180900	259003300	27150	27150	27150	27150	0
117	20231110	180800	259003300	27150	27150	27150	27150	0
118	20231110	180700	259003300	27150	27150	27150	27150	0
119	20231110	180600	259003300	27150	27150	27150	27150	0
120	20231110	180500	259003300	27150	27150	27150	27150	0
121	20231110	180400	259003300	27150	27150	27150	27150	0
122	20231110	180300	259003300	27150	27150	27150	27150	551
123	20231110	180200	259003300	27150	27150	27150	27150	0
124	20231110	180100	259003300	27150	27150	27150	27150	0
125	20231110	180000	259003300	27150	27150	27150	27150	0
126	20231110	175900	259003300	27150	27150	27150	27150	0
127	20231110	175800	259003300	27150	27150	27150	27150	0
128	20231110	175700	259003300	27150	27150	27150	27150	0
129	20231110	175600	259003300	27150	27150	27150	27150	0
130	20231110	175500	259003300	27150	27150	27150	27150	0
131	20231110	175400	259003300	27150	27150	27150	27150	0
132	20231110	175300	259003300	27150	27150	27150	27150	0
133	20231110	175200	259003300	27150	27150	27150	27150	0
134	20231110	175100	259003300	27150	27150	27150	27150	0
135	20231110	175000	259003300	27150	27150	27150	27150	0
136	20231110	174900	259003300	27150	27150	27150	27150	0
137	20231110	174800	259003300	27150	27150	27150	27150	0
138	20231110	174700	259003300	27150	27150	27150	27150	0
139	20231110	174600	259003300	27150	27150	27150	27150	0
140	20231110	174500	259003300	27150	27150	27150	27150	0
141	20231110	174400	259003300	27150	27150	27150	27150	0
142	20231110	174300	259003300	27150	27150	27150	27150	0
143	20231110	174200	259003300	27150	27150	27150	27150	0
144	20231110	174100	259003300	27150	27150	27150	27150	0
145	20231110	174000	259003300	27150	27150	27150	27150	0
146	20231110	173900	259003300	27150	27150	27150	27150	0
147	20231110	173800	259003300	27150	27150	27150	27150	0
148	20231110	173700	259003300	27150	27150	27150	27150	0
149	20231110	173600	259003300	27150	27150	27150	27150	0
150	20231110	173500	259003300	27150	27150	27150	27150	0
151	20231110	173400	259003300	27150	27150	27150	27150	0
152	20231110	173300	259003300	27150	27150	27150	27150	551
153	20231110	173200	259003300	27150	27150	27150	27150	0
154	20231110	173100	259003300	27150	27150	27150	27150	0
155	20231110	173000	259003300	27150	27150	27150	27150	0
156	20231110	172900	259003300	27150	27150	27150	27150	0
157	20231110	172800	259003300	27150	27150	27150	27150	0
158	20231110	172700	259003300	27150	27150	27150	27150	0
159	20231110	172600	259003300	27150	27150	27150	27150	0
160	20231110	172500	259003300	27150	27150	27150	27150	0
161	20231110	172400	259003300	27150	27150	27150	27150	0
162	20231110	172300	259003300	27150	27150	27150	27150	0
163	20231110	172200	259003300	27150	27150	27150	27150	0
164	20231110	172100	259003300	27150	27150	27150	27150	0
165	20231110	172000	259003300	27150	27150	27150	27150	0
166	20231110	171900	259003300	27150	27150	27150	27150	0
167	20231110	171800	259003300	27150	27150	27150	27150	0
168	20231110	171700	259003300	27150	27150	27150	27150	0
169	20231110	171600	259003300	27150	27150	27150	27150	0
170	20231110	171500	259003300	27150	27150	27150	27150	0
171	20231110	171400	259003300	27150	27150	27150	27150	0
172	20231110	171300	259003300	27150	27150	27150	27150	0
173	20231110	171200	259003300	27150	27150	27150	27150	0
174	20231110	171100	259003300	27150	27150	27150	27150	0
175	20231110	171000	259003300	27150	27150	27150	27150	0
176	20231110	170900	259003300	27150	27150	27150	27150	0
177	20231110	170800	259003300	27150	27150	27150	27150	0
178	20231110	170700	259003300	27150	27150	27150	27150	0
179	20231110	170600	259003300	27150	27150	27150	27150	0
180	20231110	170500	259003300	27150	27150	27150	27150	0
181	20231110	170400	259003300	27150	27150	27150	27150	0
182	20231110	170300	259003300	27150	27150	27150	27150	551
183	20231110	170200	259003300	27150	27150	27150	27150	0
184	20231110	170100	259003300	27150	27150	27150	27150	0
185	20231110	170000	259003300	27150	27150	27150	27150	0
186	20231110	165900	259003300	27150	27150	27150	27150	0
187	20231110	165800	259003300	27150	27150	27150	27150	0
188	20231110	165700	259003300	27150	27150	27150	27150	0
189	20231110	165600	259003300	27150	27150	27150	27150	0
190	20231110	165500	259003300	27150	27150	27150	27150	0
191	20231110	165400	259003300	27150	27150	27150	27150	0
192	20231110	165300	259003300	27150	27150	27150	27150	0
193	20231110	165200	259003300	27150	27150	27150	27150	0
194	20231110	165100	259003300	27150	27150	27150	27150	0
195	20231110	165000	259003300	27150	27150	27150	27150	0
196	20231110	164900	259003300	27150	27150	27150	27150	0
197	20231110	164800	259003300	27150	27150	27150	27150	0
198	20231110	164700	259003300	27150	27150	27150	27150	0
199	20231110	164600	259003300	27150	27150	27150	27150	0
200	20231110	164500	259003300	27150	27150	27150	27150	0
201	20231110	164400	259003300	27150	27150	27150	27150	0
202	20231110	164300	259003300	27150	27150	27150	27150	0
203	20231110	164200	259003300	27150	27150	27150	27150	0
204	20231110	164100	259003300	27150	27150	27150	27150	0
205	20231110	164000	259003300	27150	27150	27150	27150	0
206	20231110	163900	259003300	27150	27150	27150	27150	0
207	20231110	163800	259003300	27150	27150	27150	27150	0
208	20231110	163700	259003300	27150	27150	27150	27150	0
209	20231110	163600	259003300	27150	27150	27150	27150	0
210	20231110	163500	259003300	27150	27150	27150	27150	0
211	20231110	163400	259003300	27150	27150	27150	27150	0
212	20231110	163300	259003300	27150	27150	27150	27150	551
213	20231110	163200	259003300	27150	27150	27150	27150	0
214	20231110	163100	259003300	27150	27150	27150	27150	0
215	20231110	163000	259003300	27150	27150	27150	27150	0
216	20231110	162900	259003300	27150	27150	27150	27150	0
217	20231110	162800	259003300	27150	27150	27150	27150	0
218	20231110	162700	259003300	27150	27150	27150	27150	0
219	20231110	162600	259003300	27150	27150	27150	27150	0
220	20231110	162500	259003300	27150	27150	27150	27150	0
221	20231110	162400	259003300	27150	27150	27150	27150	0
222	20231110	162300	259003300	27150	27150	27150	27150	0
223	20231110	162200	259003300	27150	27150	27150	27150	0
224	20231110	162100	259003300	27150	27150	27150	27150	0
225	20231110	162000	259003300	27150	27150	27150	27150	0
226	20231110	161900	259003300	27150	27150	27150	27150	0
227	20231110	161800	259003300	27150	27150	27150	27150	0
228	20231110	161700	259003300	27150	27150	27150	27150	0
229	20231110	161600	259003300	27150	27150	27150	27150	0
230	20231110	161500	259003300	27150	27150	27150	27150	0
231	20231110	161400	259003300	27150	27150	27150	27150	0
232	20231110	161300	259003300	27150	27150	27150	27150	0
233	20231110	161200	259003300	27150	27150	27150	27150	0
234	20231110	161100	259003300	27150	27150	27150	27150	0
235	20231110	161000	259003300	27150	27150	27150	27150	0
236	20231110	160900	259003300	27150	27150	27150	27150	0
237	20231110	160800	259003300	27150	27150	27150	27150	0
238	20231110	160700	259003300	27150	27150	27150	27150	0
239	20231110	160600	259003300	27150	27150	27150	27150	0
240	20231110	160500	259003300	27150	27150	27150	27150	0
241	20231110	160400	259003300	27150	27150	27150	27150	0
242	20231110	160300	259003300	27150	27150	27150	27150	551
243	20231110	160200	259003300	27150	27150	27150	27150	0
244	20231110	160100	259003300	27150	27150	27150	27150	0
245	20231110	160000	259003300	27150	27150	27150	27150	0
246	20231110	155900	259003300	27150	27150	27150	27150	0
247	20231110	155800	259003300	27150	27150	27150	27150	0
248	20231110	155700	259003300	27150	27150	27150	27150	0
249	20231110	155600	259003300	27150	27150	27150	27150	0
250	20231110	155500	259003300	27150	27150	27150	27150	0
251	20231110	155400	259003300	27150	27150	27150	27150	0
252	20231110	155300	259003300	27150	27150	27150	27150	0
253	20231110	155200	259003300	27150	27150	27150	27150	0
254	20231110	155100	259003300	27150	27150	27150	27150	0
255	20231110	155000	259003300	27150	27150	27150	27150	0
256	20231110	154900	259003300	27150	27150	27150	27150	0
257	20231110	154800	259003300	27150	27150	27150	27150	0
258	20231110	154700	259003300	27150	27150	27150	27150	0
259	20231110	154600	259003300	27150	27150	27150	27150	0
260	20231110	154500	259003300	27150	27150	27150	27150	0
261	20231110	154400	259003300	27150	27150	27150	27150	0
262	20231110	154300	259003300	27150	27150	27150	27150	0
263	20231110	154200	259003300	27150	27150	27150	27150	0
264	20231110	154100	259003300	27150	27150	27150	27150	0
265	20231110	154000	259003300	27150	27150	27150	27150	0
266	20231110	153900	259003300	27150	27150	27150	27150	0
267	20231110	153800	259003300	27150	27150	27150	27150	0
268	20231110	153700	259003300	27150	27150	27150	27150	0
269	20231110	153600	259003300	27150	27150	27150	27150	0
270	20231110	153500	259003300	27150	27150	27150	27150	0
271	20231110	153400	259003300	27150	27150	27150	27150	0
272	20231110	153300	259003300	27150	27150	27150	27150	551
273	20231110	153200	259003300	27150	27150	27150	27150	0
274	20231110	153100	259003300	27150	27150	27150	27150	0
275	20231110	153000	259003300	27150	27150	27150	27150	551
276	20231110	152900	244043650	27200	27200	27200	27200	0
277	20231110	152800	244043650	27200	27200	27200	27200	0
278	20231110	152700	244043650	27200	27200	27200	27200	0
279	20231110	152600	244043650	27200	27200	27200	27200	0
280	20231110	152500	244043650	27200	27200	27200	27200	0
281	20231110	152400	244043650	27200	27200	27200	27200	0
282	20231110	152300	244043650	27200	27200	27200	27200	0
283	20231110	152200	244043650	27200	27200	27200	27200	0
284	20231110	152100	244043650	27200	27200	27200	27200	0
285	20231110	152000	244043650	27200	27200	27200	27200	0
286	20231110	151900	244043650	27200	27200	27200	27200	137
287	20231110	151800	240317250	27200	27150	27200	27150	21
288	20231110	151700	239747050	27200	27200	27200	27200	38
289	20231110	151600	238713450	27200	27200	27200	27200	32
290	20231110	151500	237843050	27200	27200	27200	27200	28
291	20231110	151400	237081450	27200	27200	27200	27200	23
292	20231110	151300	236455850	27200	27200	27200	27200	31
293	20231110	151200	235612650	27200	27200	27200	27200	375
294	20231110	151100	225412650	27200	27200	27200	27200	8
295	20231110	151000	225195050	27200	27150	27200	27150	4
296	20231110	150900	225086350	27200	27200	27200	27200	4
297	20231110	150800	224977550	27200	27200	27200	27200	5
298	20231110	150700	224841550	27200	27200	27200	27200	3
299	20231110	150600	224759950	27200	27200	27200	27200	0
300	20231110	150500	224759950	27200	27200	27200	27200	0
301	20231110	150400	224759950	27200	27200	27200	27200	0
302	20231110	150300	224759950	27200	27200	27200	27200	0
303	20231110	150200	224759950	27200	27150	27200	27150	15
304	20231110	150100	224352200	27250	27250	27250	27250	0
305	20231110	150000	224352200	27250	27200	27250	27200	4
306	20231110	145900	224243350	27250	27250	27250	27250	12
307	20231110	145800	223916350	27250	27250	27250	27250	20
308	20231110	145700	223371350	27250	27200	27250	27200	33
309	20231110	145600	222473600	27250	27250	27250	27250	0
310	20231110	145500	222473600	27250	27100	27250	27100	2
311	20231110	145400	222419250	27250	27250	27250	27250	0
312	20231110	145300	222419250	27250	27250	27250	27250	3
313	20231110	145200	222337500	27250	27250	27250	27250	0
314	20231110	145100	222337500	27250	27250	27250	27250	0
315	20231110	145000	222337500	27250	27250	27250	27150	529
316	20231110	144900	207958350	27350	27350	27350	27350	1
317	20231110	144800	207931000	27200	27200	27200	27200	0
318	20231110	144700	207931000	27200	27200	27200	27200	0
319	20231110	144600	207931000	27200	27200	27200	27200	0
320	20231110	144500	207931000	27200	27200	27200	27200	0
321	20231110	144400	207931000	27200	27200	27200	27200	0
322	20231110	144300	207931000	27200	27200	27200	27200	0
323	20231110	144200	207931000	27200	27200	27200	27200	0
324	20231110	144100	207931000	27200	27200	27200	27200	0
325	20231110	144000	207931000	27200	27200	27200	27200	0
326	20231110	143900	207931000	27200	27200	27200	27200	0
327	20231110	143800	207931000	27200	27350	27350	27200	36
328	20231110	143700	206946550	27350	27350	27350	27350	0
329	20231110	143600	206946550	27350	27350	27350	27350	0
330	20231110	143500	206946550	27350	27350	27350	27350	0
331	20231110	143400	206946550	27350	27300	27350	27300	230
332	20231110	143300	200657400	27300	27300	27300	27300	10
333	20231110	143200	200384400	27350	27350	27350	27350	0
334	20231110	143100	200384400	27350	27350	27350	27350	1
335	20231110	143000	200357050	27350	27250	27350	27250	21
336	20231110	142900	199784700	27350	27350	27350	27350	28
337	20231110	142800	199018900	27200	27200	27200	27200	1
338	20231110	142700	198991700	27150	27150	27150	27150	0
339	20231110	142600	198991700	27150	27150	27150	27150	13
340	20231110	142500	198638750	27150	27150	27150	27150	0
341	20231110	142400	198638750	27150	27150	27150	27150	0
342	20231110	142300	198638750	27150	27150	27150	27150	0
343	20231110	142200	198638750	27150	27150	27150	27150	0
344	20231110	142100	198638750	27150	27150	27150	27150	1
345	20231110	142000	198611600	27150	27150	27150	27150	1
346	20231110	141900	198584450	27100	27100	27100	27100	30
347	20231110	141800	197771450	27100	27050	27100	27000	1233
348	20231110	141700	164471600	27100	27200	27200	27100	174
349	20231110	141600	159755100	27250	27250	27250	27250	0
350	20231110	141500	159755100	27250	27250	27250	27250	0
351	20231110	141400	159755100	27250	27200	27250	27200	91
352	20231110	141300	157279650	27200	27200	27200	27200	14
353	20231110	141200	156898850	27250	27250	27250	27250	0
354	20231110	141100	156898850	27250	27250	27250	27250	0
355	20231110	141000	156898850	27250	27250	27250	27250	0
356	20231110	140900	156898850	27250	27250	27250	27250	0
357	20231110	140800	156898850	27250	27250	27250	27250	0
358	20231110	140700	156898850	27250	27150	27250	27150	103
359	20231110	140600	154101600	27250	27250	27250	27250	0
360	20231110	140500	154101600	27250	27250	27250	27250	1
361	20231110	140400	154074350	27200	27200	27200	27200	0
362	20231110	140300	154074350	27200	27200	27200	27200	0
363	20231110	140200	154074350	27200	27200	27200	27200	0
364	20231110	140100	154074350	27200	27200	27200	27200	155
365	20231110	140000	149858350	27200	27300	27300	27200	50
366	20231110	135900	148496950	27400	27400	27400	27400	0
367	20231110	135800	148496950	27400	27400	27400	27400	0
368	20231110	135700	148496950	27400	27400	27400	27400	0
369	20231110	135600	148496950	27400	27400	27400	27400	73
370	20231110	135500	146496750	27400	27400	27400	27400	1
371	20231110	135400	146469350	27400	27400	27400	27400	0
372	20231110	135300	146469350	27400	27400	27400	27400	0
373	20231110	135200	146469350	27400	27400	27400	27400	0
374	20231110	135100	146469350	27400	27400	27400	27400	35
375	20231110	135000	145510350	27400	27400	27400	27400	0
376	20231110	134900	145510350	27400	27400	27400	27400	0
377	20231110	134800	145510350	27400	27400	27400	27400	5
378	20231110	134700	145373350	27400	27400	27400	27400	73
379	20231110	134600	143373150	27400	27400	27400	27400	0
380	20231110	134500	143373150	27400	27400	27400	27400	2
381	20231110	134400	143318350	27350	27250	27350	27250	146
382	20231110	134300	139335250	27250	27250	27250	27250	0
383	20231110	134200	139335250	27250	27250	27250	27250	164
384	20231110	134100	134866250	27250	27200	27250	27200	21
385	20231110	134000	134295000	27150	27150	27150	27150	0
386	20231110	133900	134295000	27150	27150	27150	27150	1
387	20231110	133800	134267850	27150	27150	27150	27150	0
388	20231110	133700	134267850	27150	27150	27150	27150	0
389	20231110	133600	134267850	27150	27150	27150	27150	10
390	20231110	133500	133996350	27150	27150	27150	27150	0
391	20231110	133400	133996350	27150	27150	27150	27150	4
392	20231110	133300	133887750	27150	27150	27150	27150	0
393	20231110	133200	133887750	27150	27150	27150	27150	0
394	20231110	133100	133887750	27150	27150	27150	27150	40
395	20231110	133000	132801750	27150	27150	27150	27150	0
396	20231110	132900	132801750	27150	27150	27150	27150	0
397	20231110	132800	132801750	27150	27150	27150	27150	0
398	20231110	132700	132801750	27150	27200	27200	27150	70
399	20231110	132600	130900000	27250	27250	27250	27250	0
400	20231110	132500	130900000	27250	27250	27250	27250	3
401	20231110	132400	130818250	27200	27200	27200	27200	0
402	20231110	132300	130818250	27200	27200	27200	27200	0
403	20231110	132200	130818250	27200	27200	27200	27200	0
404	20231110	132100	130818250	27200	27200	27200	27200	0
405	20231110	132000	130818250	27200	27200	27200	27200	0
406	20231110	131900	130818250	27200	27200	27200	27200	0
407	20231110	131800	130818250	27200	27200	27200	27200	26
408	20231110	131700	130111050	27300	27300	27300	27300	0
409	20231110	131600	130111050	27300	27300	27300	27300	1
410	20231110	131500	130083750	27300	27300	27300	27300	0
411	20231110	131400	130083750	27300	27300	27300	27300	20
412	20231110	131300	129537750	27300	27300	27300	27300	0
413	20231110	131200	129537750	27300	27300	27300	27300	0
414	20231110	131100	129537750	27300	27300	27300	27300	0
415	20231110	131000	129537750	27300	27300	27300	27300	0
416	20231110	130900	129537750	27300	27300	27300	27300	20
417	20231110	130800	128991750	27300	27300	27300	27300	0
418	20231110	130700	128991750	27300	27300	27300	27300	0
419	20231110	130600	128991750	27300	27250	27300	27250	17
420	20231110	130500	128528450	27300	27300	27300	27300	0
421	20231110	130400	128528450	27300	27300	27300	27300	0
422	20231110	130300	128528450	27300	27300	27300	27300	0
423	20231110	130200	128528450	27300	27300	27300	27300	0
424	20231110	130100	128528450	27300	27300	27300	27300	0
425	20231110	130000	128528450	27300	27300	27300	27300	0
426	20231110	125900	128528450	27300	27300	27300	27300	0
427	20231110	125800	128528450	27300	27300	27300	27300	0
428	20231110	125700	128528450	27300	27300	27300	27300	0
429	20231110	125600	128528450	27300	27300	27300	27300	0
430	20231110	125500	128528450	27300	27300	27300	27300	0
431	20231110	125400	128528450	27300	27300	27300	27300	0
432	20231110	125300	128528450	27300	27300	27300	27300	0
433	20231110	125200	128528450	27300	27300	27300	27300	1
434	20231110	125100	128501150	27300	27300	27300	27300	0
435	20231110	125000	128501150	27300	27300	27300	27300	0
436	20231110	124900	128501150	27300	27300	27300	27300	0
437	20231110	124800	128501150	27300	27300	27300	27300	7
438	20231110	124700	128310050	27250	27250	27250	27250	40
439	20231110	124600	127220050	27250	27250	27250	27250	0
440	20231110	124500	127220050	27250	27250	27250	27250	10
441	20231110	124400	126947550	27300	27300	27300	27300	0
442	20231110	124300	126947550	27300	27300	27300	27300	0
443	20231110	124200	126947550	27300	27300	27300	27300	2
444	20231110	124100	126892950	27300	27300	27300	27300	0
445	20231110	124000	126892950	27300	27300	27300	27300	1
446	20231110	123900	126865650	27250	27250	27250	27250	0
447	20231110	123800	126865650	27250	27250	27250	27250	0
448	20231110	123700	126865650	27250	27250	27250	27250	0
449	20231110	123600	126865650	27250	27250	27250	27250	0
450	20231110	123500	126865650	27250	27250	27250	27250	0
451	20231110	123400	126865650	27250	27250	27250	27250	0
452	20231110	123300	126865650	27250	27250	27250	27250	0
453	20231110	123200	126865650	27250	27250	27250	27250	10
454	20231110	123100	126593150	27250	27250	27250	27250	0
455	20231110	123000	126593150	27250	27250	27250	27250	50
456	20231110	122900	125230650	27200	27200	27200	27200	4
457	20231110	122800	125121850	27200	27200	27200	27200	0
458	20231110	122700	125121850	27200	27200	27200	27200	0
459	20231110	122600	125121850	27200	27200	27200	27200	10
460	20231110	122500	124849850	27200	27200	27200	27200	0
461	20231110	122400	124849850	27200	27200	27200	27200	0
462	20231110	122300	124849850	27200	27200	27200	27200	5
463	20231110	122200	124713850	27150	27150	27150	27150	0
464	20231110	122100	124713850	27150	27150	27150	27150	0
465	20231110	122000	124713850	27150	27150	27150	27150	0
466	20231110	121900	124713850	27150	27150	27150	27150	0
467	20231110	121800	124713850	27150	27150	27150	27150	0
468	20231110	121700	124713850	27150	27150	27150	27150	0
469	20231110	121600	124713850	27150	27150	27150	27150	0
470	20231110	121500	124713850	27150	27200	27200	27150	41
471	20231110	121400	123600150	27150	27150	27150	27150	0
472	20231110	121300	123600150	27150	27150	27150	27150	0
473	20231110	121200	123600150	27150	27150	27150	27150	0
474	20231110	121100	123600150	27150	27150	27150	27150	2
475	20231110	121000	123545850	27200	27200	27200	27200	0
476	20231110	120900	123545850	27200	27200	27200	27200	0
477	20231110	120800	123545850	27200	27200	27200	27200	0
478	20231110	120700	123545850	27200	27200	27200	27200	0
479	20231110	120600	123545850	27200	27200	27200	27200	0
480	20231110	120500	123545850	27200	27200	27200	27200	0
481	20231110	120400	123545850	27200	27200	27200	27200	0
482	20231110	120300	123545850	27200	27200	27200	27200	50
483	20231110	120200	122185850	27200	27200	27200	27200	0
484	20231110	120100	122185850	27200	27200	27200	27200	2
485	20231110	120000	122131450	27150	27150	27150	27150	0
486	20231110	115900	122131450	27150	27150	27150	27150	0
487	20231110	115800	122131450	27150	27150	27150	27150	0
488	20231110	115700	122131450	27150	27150	27150	27150	0
489	20231110	115600	122131450	27150	27150	27150	27150	0
490	20231110	115500	122131450	27150	27150	27150	27150	0
491	20231110	115400	122131450	27150	27150	27150	27150	0
492	20231110	115300	122131450	27150	27150	27150	27150	100
493	20231110	115200	119416450	27150	27150	27150	27150	0
494	20231110	115100	119416450	27150	27150	27150	27150	0
495	20231110	115000	119416450	27150	27150	27150	27150	0
496	20231110	114900	119416450	27150	27150	27150	27150	0
497	20231110	114800	119416450	27150	27150	27150	27150	0
498	20231110	114700	119416450	27150	27150	27150	27150	0
499	20231110	114600	119416450	27150	27150	27150	27150	0
500	20231110	114500	119416450	27150	27150	27150	27150	0
501	20231110	114400	119416450	27150	27150	27150	27150	0
502	20231110	114300	119416450	27150	27150	27150	27150	0
503	20231110	114200	119416450	27150	27150	27150	27150	0
504	20231110	114100	119416450	27150	27150	27150	27150	0
505	20231110	114000	119416450	27150	27150	27150	27150	0
506	20231110	113900	119416450	27150	27150	27150	27150	30
507	20231110	113800	118601950	27200	27200	27200	27200	73
508	20231110	113700	116616350	27150	27150	27150	27150	0
509	20231110	113600	116616350	27150	27150	27150	27150	0
510	20231110	113500	116616350	27150	27200	27200	27150	162
511	20231110	113400	112212700	27200	27200	27200	27200	0
512	20231110	113300	112212700	27200	27200	27200	27200	0
513	20231110	113200	112212700	27200	27200	27200	27200	0
514	20231110	113100	112212700	27200	27200	27200	27200	12
515	20231110	113000	111886300	27150	27150	27150	27150	0
516	20231110	112900	111886300	27150	27150	27150	27150	0
517	20231110	112800	111886300	27150	27150	27150	27150	0
518	20231110	112700	111886300	27150	27150	27150	27150	0
519	20231110	112600	111886300	27150	27150	27150	27150	0
520	20231110	112500	111886300	27150	27150	27150	27150	77
521	20231110	112400	109795750	27150	27150	27150	27150	0
522	20231110	112300	109795750	27150	27150	27150	27150	0
523	20231110	112200	109795750	27150	27150	27150	27150	0
524	20231110	112100	109795750	27150	27150	27150	27150	0
525	20231110	112000	109795750	27150	27150	27150	27150	0
526	20231110	111900	109795750	27150	27200	27200	27150	11
527	20231110	111800	109497050	27200	27200	27200	27200	0
528	20231110	111700	109497050	27200	27200	27200	27200	0
529	20231110	111600	109497050	27200	27200	27200	27200	1
530	20231110	111500	109469850	27200	27200	27200	27200	1
531	20231110	111400	109442650	27200	27200	27200	27200	110
532	20231110	111300	106450650	27200	27200	27200	27200	10
533	20231110	111200	106178650	27200	27200	27200	27200	19
534	20231110	111100	105661850	27200	27200	27200	27200	0
535	20231110	111000	105661850	27200	27200	27200	27200	1
536	20231110	110900	105634650	27200	27200	27200	27200	12
537	20231110	110800	105308250	27200	27200	27200	27200	6
538	20231110	110700	105145050	27200	27200	27200	27200	0
539	20231110	110600	105145050	27200	27200	27200	27200	0
540	20231110	110500	105145050	27200	27200	27200	27200	0
541	20231110	110400	105145050	27200	27200	27200	27200	0
542	20231110	110300	105145050	27200	27200	27200	27200	0
543	20231110	110200	105145050	27200	27200	27200	27200	0
544	20231110	110100	105145050	27200	27200	27200	27200	0
545	20231110	110000	105145050	27200	27200	27200	27200	1
546	20231110	105900	105117850	27150	27150	27150	27150	0
547	20231110	105800	105117850	27150	27150	27150	27150	0
548	20231110	105700	105117850	27150	27150	27150	27150	0
549	20231110	105600	105117850	27150	27150	27150	27150	0
550	20231110	105500	105117850	27150	27150	27150	27150	1
551	20231110	105400	105090700	27150	27150	27150	27150	0
552	20231110	105300	105090700	27150	27150	27150	27150	0
553	20231110	105200	105090700	27150	27150	27150	27150	0
554	20231110	105100	105090700	27150	27150	27150	27150	0
555	20231110	105000	105090700	27150	27150	27150	27150	0
556	20231110	104900	105090700	27150	27150	27150	27150	1
557	20231110	104800	105063550	27150	27150	27150	27150	0
558	20231110	104700	105063550	27150	27150	27150	27150	0
559	20231110	104600	105063550	27150	27150	27150	27150	0
560	20231110	104500	105063550	27150	27150	27150	27150	0
561	20231110	104400	105063550	27150	27150	27150	27150	13
562	20231110	104300	104710600	27150	27150	27150	27150	5
563	20231110	104200	104574850	27150	27150	27150	27150	32
564	20231110	104100	103706050	27150	27150	27150	27150	0
565	20231110	104000	103706050	27150	27150	27150	27150	0
566	20231110	103900	103706050	27150	27150	27150	27150	0
567	20231110	103800	103706050	27150	27150	27150	27150	0
568	20231110	103700	103706050	27150	27150	27150	27150	19
569	20231110	103600	103190200	27150	27150	27150	27150	27
570	20231110	103500	102457150	27150	27150	27150	27150	1
571	20231110	103400	102430000	27200	27200	27200	27200	0
572	20231110	103300	102430000	27200	27200	27200	27200	10
573	20231110	103200	102158000	27200	27200	27200	27200	0
574	20231110	103100	102158000	27200	27200	27200	27200	1
575	20231110	103000	102130800	27200	27200	27200	27200	0
576	20231110	102900	102130800	27200	27200	27200	27200	0
577	20231110	102800	102130800	27200	27200	27200	27200	1
578	20231110	102700	102103600	27150	27150	27150	27150	0
579	20231110	102600	102103600	27150	27150	27150	27150	1
580	20231110	102500	102076450	27150	27150	27150	27150	0
581	20231110	102400	102076450	27150	27150	27150	27150	0
582	20231110	102300	102076450	27150	27150	27150	27150	3
583	20231110	102200	101995000	27150	27150	27150	27150	0
584	20231110	102100	101995000	27150	27150	27150	27150	0
585	20231110	102000	101995000	27150	27150	27150	27150	0
586	20231110	101900	101995000	27150	27150	27150	27150	17
587	20231110	101800	101533450	27150	27150	27150	27150	18
588	20231110	101700	101044750	27200	27200	27200	27200	0
589	20231110	101600	101044750	27200	27200	27200	27200	51
590	20231110	101500	99657550	27200	27200	27200	27200	1
591	20231110	101400	99630350	27150	27150	27150	27150	0
592	20231110	101300	99630350	27150	27150	27150	27150	4
593	20231110	101200	99521750	27250	27250	27250	27250	2
594	20231110	101100	99467250	27050	27050	27050	27050	0
595	20231110	101000	99467250	27050	27200	27200	27050	1000
596	20231110	100900	72329350	27200	27200	27200	27200	10
597	20231110	100800	72057350	27200	27200	27200	27200	47
598	20231110	100700	70778950	27300	27250	27300	27250	46
599	20231110	100600	69525400	27250	27250	27250	27250	3
600	20231110	100500	69443650	27250	27250	27250	27250	7
601	20231110	100400	69252900	27150	27250	27250	27150	105
602	20231110	100300	66401300	27250	27250	27250	27250	6
603	20231110	100200	66237800	27250	27250	27250	27250	5
604	20231110	100100	66101550	27250	27250	27250	27250	0
605	20231110	100000	66101550	27250	27250	27250	27250	1
606	20231110	095900	66074300	27250	27250	27250	27250	2
607	20231110	095800	66019800	27250	27250	27250	27250	1
608	20231110	095700	65992550	27250	27250	27250	27250	0
609	20231110	095600	65992550	27250	27250	27250	27250	0
610	20231110	095500	65992550	27250	27250	27250	27250	0
611	20231110	095400	65992550	27250	27250	27250	27250	1
612	20231110	095300	65965300	27250	27250	27250	27250	0
613	20231110	095200	65965300	27250	27250	27250	27250	2
614	20231110	095100	65910800	27150	27200	27200	27150	42
615	20231110	095000	64770400	27200	27300	27300	27200	17
616	20231110	094900	64307600	27300	27300	27300	27300	2
617	20231110	094800	64253000	27250	27250	27250	27250	0
618	20231110	094700	64253000	27250	27250	27250	27250	1
619	20231110	094600	64225750	27250	27200	27250	27200	119
620	20231110	094500	60983250	27200	27150	27200	27150	276
621	20231110	094400	53486450	27150	27150	27150	27150	5
622	20231110	094300	53350700	27150	27100	27150	27100	11
623	20231110	094200	53052500	27100	27100	27100	27100	1
624	20231110	094100	53025400	27100	27100	27100	27100	0
625	20231110	094000	53025400	27100	27050	27100	27050	96
626	20231110	093900	50428500	27050	27100	27100	27050	316
627	20231110	093800	41866650	27150	27150	27150	27150	0
628	20231110	093700	41866650	27150	27150	27150	27150	0
629	20231110	093600	41866650	27150	27200	27200	27150	13
630	20231110	093500	41513400	27150	27200	27200	27150	8
631	20231110	093400	41295950	27200	27200	27200	27200	0
632	20231110	093300	41295950	27200	27200	27200	27200	5
633	20231110	093200	41159950	27200	27200	27200	27200	2
634	20231110	093100	41105550	27200	27100	27200	27100	11
635	20231110	093000	40807350	27100	27100	27100	27100	0
636	20231110	092900	40807350	27100	27100	27100	27100	0
637	20231110	092800	40807350	27100	27100	27100	27100	0
638	20231110	092700	40807350	27100	27100	27100	27100	20
639	20231110	092600	40265350	27150	27150	27150	27150	12
640	20231110	092500	39939550	27150	27150	27150	27150	200
641	20231110	092400	34509550	27200	27200	27200	27200	11
642	20231110	092300	34210350	27150	27150	27150	27150	6
643	20231110	092200	34047450	27150	27150	27150	27150	14
644	20231110	092100	33667350	27150	27150	27150	27100	127
645	20231110	092000	30221800	27150	27150	27150	27150	10
646	20231110	091900	29950300	27150	27200	27200	27150	155
647	20231110	091800	25739950	27200	27200	27200	27200	0
648	20231110	091700	25739950	27200	27200	27200	27200	113
649	20231110	091600	22666350	27300	27300	27300	27300	37
650	20231110	091500	21656250	27300	27300	27300	27300	0
651	20231110	091400	21656250	27300	27300	27300	27300	63
652	20231110	091300	19936350	27300	27300	27300	27300	0
653	20231110	091200	19936350	27300	27300	27300	27300	14
654	20231110	091100	19554150	27300	27300	27300	27200	181
655	20231110	091000	14630450	27300	27250	27300	27150	153
656	20231110	090900	10472300	27250	27350	27350	27250	86
657	20231110	090800	8125850	27350	27350	27350	27350	50
658	20231110	090700	6758350	27350	27400	27400	27350	60
659	20231110	090600	5117100	27450	27500	27500	27450	135
660	20231110	090500	1405900	27500	27500	27500	27500	0
661	20231110	090400	1405900	27500	27500	27500	27500	2
662	20231110	090300	1350900	27500	27500	27500	27500	1
663	20231110	090200	1323400	27500	27500	27500	27500	1
664	20231110	090100	1295900	27500	27500	27500	27500	13
665	20231110	090000	938400	27600	27600	27600	27600	34