KissMeData/042600/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192400	1112881450	27150	27150	27150	27150	576
3	20231109	192300	1112881450	27150	27150	27150	27150	0
4	20231109	192200	1112881450	27150	27150	27150	27150	0
5	20231109	192100	1112881450	27150	27150	27150	27150	0
6	20231109	192000	1112881450	27150	27150	27150	27150	0
7	20231109	191900	1112881450	27150	27150	27150	27150	0
8	20231109	191800	1112881450	27150	27150	27150	27150	0
9	20231109	191700	1112881450	27150	27150	27150	27150	0
10	20231109	191600	1112881450	27150	27150	27150	27150	0
11	20231109	191500	1112881450	27150	27150	27150	27150	0
12	20231109	191400	1112881450	27150	27150	27150	27150	0
13	20231109	191300	1112881450	27150	27150	27150	27150	0
14	20231109	191200	1112881450	27150	27150	27150	27150	0
15	20231109	191100	1112881450	27150	27150	27150	27150	0
16	20231109	191000	1112881450	27150	27150	27150	27150	0
17	20231109	190900	1112881450	27150	27150	27150	27150	0
18	20231109	190800	1112881450	27150	27150	27150	27150	0
19	20231109	190700	1112881450	27150	27150	27150	27150	0
20	20231109	190600	1112881450	27150	27150	27150	27150	0
21	20231109	190500	1112881450	27150	27150	27150	27150	0
22	20231109	190400	1112881450	27150	27150	27150	27150	0
23	20231109	190300	1112881450	27150	27150	27150	27150	0
24	20231109	190200	1112881450	27150	27150	27150	27150	0
25	20231109	190100	1112881450	27150	27150	27150	27150	0
26	20231109	190000	1112881450	27150	27150	27150	27150	0
27	20231109	185900	1112881450	27150	27150	27150	27150	0
28	20231109	185800	1112881450	27150	27150	27150	27150	0
29	20231109	185700	1112881450	27150	27150	27150	27150	0
30	20231109	185600	1112881450	27150	27150	27150	27150	0
31	20231109	185500	1112881450	27150	27150	27150	27150	0
32	20231109	185400	1112881450	27150	27150	27150	27150	576
33	20231109	185300	1112881450	27150	27150	27150	27150	0
34	20231109	185200	1112881450	27150	27150	27150	27150	0
35	20231109	185100	1112881450	27150	27150	27150	27150	0
36	20231109	185000	1112881450	27150	27150	27150	27150	0
37	20231109	184900	1112881450	27150	27150	27150	27150	0
38	20231109	184800	1112881450	27150	27150	27150	27150	0
39	20231109	184700	1112881450	27150	27150	27150	27150	0
40	20231109	184600	1112881450	27150	27150	27150	27150	0
41	20231109	184500	1112881450	27150	27150	27150	27150	0
42	20231109	184400	1112881450	27150	27150	27150	27150	0
43	20231109	184300	1112881450	27150	27150	27150	27150	0
44	20231109	184200	1112881450	27150	27150	27150	27150	0
45	20231109	184100	1112881450	27150	27150	27150	27150	0
46	20231109	184000	1112881450	27150	27150	27150	27150	0
47	20231109	183900	1112881450	27150	27150	27150	27150	0
48	20231109	183800	1112881450	27150	27150	27150	27150	0
49	20231109	183700	1112881450	27150	27150	27150	27150	0
50	20231109	183600	1112881450	27150	27150	27150	27150	0
51	20231109	183500	1112881450	27150	27150	27150	27150	0
52	20231109	183400	1112881450	27150	27150	27150	27150	0
53	20231109	183300	1112881450	27150	27150	27150	27150	0
54	20231109	183200	1112881450	27150	27150	27150	27150	0
55	20231109	183100	1112881450	27150	27150	27150	27150	0
56	20231109	183000	1112881450	27150	27150	27150	27150	0
57	20231109	182900	1112881450	27150	27150	27150	27150	0
58	20231109	182800	1112881450	27150	27150	27150	27150	0
59	20231109	182700	1112881450	27150	27150	27150	27150	0
60	20231109	182600	1112881450	27150	27150	27150	27150	0
61	20231109	182500	1112881450	27150	27150	27150	27150	0
62	20231109	182400	1112881450	27150	27150	27150	27150	576
63	20231109	182300	1112881450	27150	27150	27150	27150	0
64	20231109	182200	1112881450	27150	27150	27150	27150	0
65	20231109	182100	1112881450	27150	27150	27150	27150	0
66	20231109	182000	1112881450	27150	27150	27150	27150	0
67	20231109	181900	1112881450	27150	27150	27150	27150	0
68	20231109	181800	1112881450	27150	27150	27150	27150	0
69	20231109	181700	1112881450	27150	27150	27150	27150	0
70	20231109	181600	1112881450	27150	27150	27150	27150	0
71	20231109	181500	1112881450	27150	27150	27150	27150	0
72	20231109	181400	1112881450	27150	27150	27150	27150	0
73	20231109	181300	1112881450	27150	27150	27150	27150	0
74	20231109	181200	1112881450	27150	27150	27150	27150	0
75	20231109	181100	1112881450	27150	27150	27150	27150	0
76	20231109	181000	1112881450	27150	27150	27150	27150	0
77	20231109	180900	1112881450	27150	27150	27150	27150	0
78	20231109	180800	1112881450	27150	27150	27150	27150	0
79	20231109	180700	1112881450	27150	27150	27150	27150	0
80	20231109	180600	1112881450	27150	27150	27150	27150	0
81	20231109	180500	1112881450	27150	27150	27150	27150	0
82	20231109	180400	1112881450	27150	27150	27150	27150	0
83	20231109	180300	1112881450	27150	27150	27150	27150	0
84	20231109	180200	1112881450	27150	27150	27150	27150	0
85	20231109	180100	1112881450	27150	27150	27150	27150	0
86	20231109	180000	1112881450	27150	27150	27150	27150	0
87	20231109	175900	1112881450	27150	27150	27150	27150	0
88	20231109	175800	1112881450	27150	27150	27150	27150	0
89	20231109	175700	1112881450	27150	27150	27150	27150	0
90	20231109	175600	1112881450	27150	27150	27150	27150	0
91	20231109	175500	1112881450	27150	27150	27150	27150	0
92	20231109	175400	1112881450	27150	27150	27150	27150	576
93	20231109	175300	1112881450	27150	27150	27150	27150	0
94	20231109	175200	1112881450	27150	27150	27150	27150	0
95	20231109	175100	1112881450	27150	27150	27150	27150	0
96	20231109	175000	1112881450	27150	27150	27150	27150	0
97	20231109	174900	1112881450	27150	27150	27150	27150	0
98	20231109	174800	1112881450	27150	27150	27150	27150	0
99	20231109	174700	1112881450	27150	27150	27150	27150	0
100	20231109	174600	1112881450	27150	27150	27150	27150	0
101	20231109	174500	1112881450	27150	27150	27150	27150	0
102	20231109	174400	1112881450	27150	27150	27150	27150	0
103	20231109	174300	1112881450	27150	27150	27150	27150	0
104	20231109	174200	1112881450	27150	27150	27150	27150	0
105	20231109	174100	1112881450	27150	27150	27150	27150	0
106	20231109	174000	1112881450	27150	27150	27150	27150	0
107	20231109	173900	1112881450	27150	27150	27150	27150	0
108	20231109	173800	1112881450	27150	27150	27150	27150	0
109	20231109	173700	1112881450	27150	27150	27150	27150	0
110	20231109	173600	1112881450	27150	27150	27150	27150	0
111	20231109	173500	1112881450	27150	27150	27150	27150	0
112	20231109	173400	1112881450	27150	27150	27150	27150	0
113	20231109	173300	1112881450	27150	27150	27150	27150	0
114	20231109	173200	1112881450	27150	27150	27150	27150	0
115	20231109	173100	1112881450	27150	27150	27150	27150	0
116	20231109	173000	1112881450	27150	27150	27150	27150	0
117	20231109	172900	1112881450	27150	27150	27150	27150	0
118	20231109	172800	1112881450	27150	27150	27150	27150	0
119	20231109	172700	1112881450	27150	27150	27150	27150	0
120	20231109	172600	1112881450	27150	27150	27150	27150	0
121	20231109	172500	1112881450	27150	27150	27150	27150	0
122	20231109	172400	1112881450	27150	27150	27150	27150	576
123	20231109	172300	1112881450	27150	27150	27150	27150	0
124	20231109	172200	1112881450	27150	27150	27150	27150	0
125	20231109	172100	1112881450	27150	27150	27150	27150	0
126	20231109	172000	1112881450	27150	27150	27150	27150	0
127	20231109	171900	1112881450	27150	27150	27150	27150	0
128	20231109	171800	1112881450	27150	27150	27150	27150	0
129	20231109	171700	1112881450	27150	27150	27150	27150	0
130	20231109	171600	1112881450	27150	27150	27150	27150	0
131	20231109	171500	1112881450	27150	27150	27150	27150	0
132	20231109	171400	1112881450	27150	27150	27150	27150	0
133	20231109	171300	1112881450	27150	27150	27150	27150	0
134	20231109	171200	1112881450	27150	27150	27150	27150	0
135	20231109	171100	1112881450	27150	27150	27150	27150	0
136	20231109	171000	1112881450	27150	27150	27150	27150	0
137	20231109	170900	1112881450	27150	27150	27150	27150	0
138	20231109	170800	1112881450	27150	27150	27150	27150	0
139	20231109	170700	1112881450	27150	27150	27150	27150	0
140	20231109	170600	1112881450	27150	27150	27150	27150	0
141	20231109	170500	1112881450	27150	27150	27150	27150	0
142	20231109	170400	1112881450	27150	27150	27150	27150	0
143	20231109	170300	1112881450	27150	27150	27150	27150	0
144	20231109	170200	1112881450	27150	27150	27150	27150	0
145	20231109	170100	1112881450	27150	27150	27150	27150	0
146	20231109	170000	1112881450	27150	27150	27150	27150	0
147	20231109	165900	1112881450	27150	27150	27150	27150	0
148	20231109	165800	1112881450	27150	27150	27150	27150	0
149	20231109	165700	1112881450	27150	27150	27150	27150	0
150	20231109	165600	1112881450	27150	27150	27150	27150	0
151	20231109	165500	1112881450	27150	27150	27150	27150	0
152	20231109	165400	1112881450	27150	27150	27150	27150	576
153	20231109	165300	1112881450	27150	27150	27150	27150	0
154	20231109	165200	1112881450	27150	27150	27150	27150	0
155	20231109	165100	1112881450	27150	27150	27150	27150	0
156	20231109	165000	1112881450	27150	27150	27150	27150	0
157	20231109	164900	1112881450	27150	27150	27150	27150	0
158	20231109	164800	1112881450	27150	27150	27150	27150	0
159	20231109	164700	1112881450	27150	27150	27150	27150	0
160	20231109	164600	1112881450	27150	27150	27150	27150	0
161	20231109	164500	1112881450	27150	27150	27150	27150	0
162	20231109	164400	1112881450	27150	27150	27150	27150	0
163	20231109	164300	1112881450	27150	27150	27150	27150	0
164	20231109	164200	1112881450	27150	27150	27150	27150	0
165	20231109	164100	1112881450	27150	27150	27150	27150	0
166	20231109	164000	1112881450	27150	27150	27150	27150	0
167	20231109	163900	1112881450	27150	27150	27150	27150	0
168	20231109	163800	1112881450	27150	27150	27150	27150	0
169	20231109	163700	1112881450	27150	27150	27150	27150	0
170	20231109	163600	1112881450	27150	27150	27150	27150	0
171	20231109	163500	1112881450	27150	27150	27150	27150	0
172	20231109	163400	1112881450	27150	27150	27150	27150	0
173	20231109	163300	1112881450	27150	27150	27150	27150	0
174	20231109	163200	1112881450	27150	27150	27150	27150	0
175	20231109	163100	1112881450	27150	27150	27150	27150	0
176	20231109	163000	1112881450	27150	27150	27150	27150	0
177	20231109	162900	1112881450	27150	27150	27150	27150	0
178	20231109	162800	1112881450	27150	27150	27150	27150	0
179	20231109	162700	1112881450	27150	27150	27150	27150	0
180	20231109	162600	1112881450	27150	27150	27150	27150	0
181	20231109	162500	1112881450	27150	27150	27150	27150	0
182	20231109	162400	1112881450	27150	27150	27150	27150	576
183	20231109	162300	1112881450	27150	27150	27150	27150	0
184	20231109	162200	1112881450	27150	27150	27150	27150	0
185	20231109	162100	1112881450	27150	27150	27150	27150	0
186	20231109	162000	1112881450	27150	27150	27150	27150	0
187	20231109	161900	1112881450	27150	27150	27150	27150	0
188	20231109	161800	1112881450	27150	27150	27150	27150	0
189	20231109	161700	1112881450	27150	27150	27150	27150	0
190	20231109	161600	1112881450	27150	27150	27150	27150	0
191	20231109	161500	1112881450	27150	27150	27150	27150	0
192	20231109	161400	1112881450	27150	27150	27150	27150	0
193	20231109	161300	1112881450	27150	27150	27150	27150	0
194	20231109	161200	1112881450	27150	27150	27150	27150	0
195	20231109	161100	1112881450	27150	27150	27150	27150	0
196	20231109	161000	1112881450	27150	27150	27150	27150	0
197	20231109	160900	1112881450	27150	27150	27150	27150	0
198	20231109	160800	1112881450	27150	27150	27150	27150	0
199	20231109	160700	1112881450	27150	27150	27150	27150	0
200	20231109	160600	1112881450	27150	27150	27150	27150	0
201	20231109	160500	1112881450	27150	27150	27150	27150	0
202	20231109	160400	1112881450	27150	27150	27150	27150	0
203	20231109	160300	1112881450	27150	27150	27150	27150	0
204	20231109	160200	1112881450	27150	27150	27150	27150	0
205	20231109	160100	1112881450	27150	27150	27150	27150	0
206	20231109	160000	1112881450	27150	27150	27150	27150	0
207	20231109	155900	1112881450	27150	27150	27150	27150	0
208	20231109	155800	1112881450	27150	27150	27150	27150	0
209	20231109	155700	1112881450	27150	27150	27150	27150	0
210	20231109	155600	1112881450	27150	27150	27150	27150	0
211	20231109	155500	1112881450	27150	27150	27150	27150	0
212	20231109	155400	1112881450	27150	27150	27150	27150	576
213	20231109	155300	1112881450	27150	27150	27150	27150	0
214	20231109	155200	1112881450	27150	27150	27150	27150	0
215	20231109	155100	1112881450	27150	27150	27150	27150	0
216	20231109	155000	1112881450	27150	27150	27150	27150	0
217	20231109	154900	1112881450	27150	27150	27150	27150	0
218	20231109	154800	1112881450	27150	27150	27150	27150	0
219	20231109	154700	1112881450	27150	27150	27150	27150	0
220	20231109	154600	1112881450	27150	27150	27150	27150	0
221	20231109	154500	1112881450	27150	27150	27150	27150	0
222	20231109	154400	1112881450	27150	27150	27150	27150	0
223	20231109	154300	1112881450	27150	27150	27150	27150	0
224	20231109	154200	1112881450	27150	27150	27150	27150	0
225	20231109	154100	1112881450	27150	27150	27150	27150	0
226	20231109	154000	1112881450	27150	27150	27150	27150	0
227	20231109	153900	1112881450	27150	27150	27150	27150	0
228	20231109	153800	1112881450	27150	27150	27150	27150	0
229	20231109	153700	1112881450	27150	27150	27150	27150	0
230	20231109	153600	1112881450	27150	27150	27150	27150	0
231	20231109	153500	1112881450	27150	27150	27150	27150	0
232	20231109	153400	1112881450	27150	27150	27150	27150	0
233	20231109	153300	1112881450	27150	27150	27150	27150	0
234	20231109	153200	1112881450	27150	27150	27150	27150	0
235	20231109	153100	1112881450	27150	27150	27150	27150	0
236	20231109	153000	1112881450	27150	27150	27150	27150	576
237	20231109	152900	1097243050	27200	27200	27200	27200	0
238	20231109	152800	1097243050	27200	27200	27200	27200	0
239	20231109	152700	1097243050	27200	27200	27200	27200	0
240	20231109	152600	1097243050	27200	27200	27200	27200	0
241	20231109	152500	1097243050	27200	27200	27200	27200	0
242	20231109	152400	1097243050	27200	27200	27200	27200	0
243	20231109	152300	1097243050	27200	27200	27200	27200	0
244	20231109	152200	1097243050	27200	27200	27200	27200	0
245	20231109	152100	1097243050	27200	27200	27200	27200	0
246	20231109	152000	1097243050	27200	27200	27200	27200	0
247	20231109	151900	1097243050	27200	27150	27250	27100	89
248	20231109	151800	1094824000	27150	27250	27300	27100	254
249	20231109	151700	1087915750	27200	27250	27250	27200	104
250	20231109	151600	1085086200	27250	27150	27250	27150	224
251	20231109	151500	1078996200	27150	27250	27250	27150	365
252	20231109	151400	1069068600	27250	27250	27250	27250	130
253	20231109	151300	1065526100	27250	27250	27250	27250	77
254	20231109	151200	1063427850	27250	27300	27300	27250	300
255	20231109	151100	1055252650	27250	27250	27250	27250	0
256	20231109	151000	1055252650	27250	27300	27300	27250	140
257	20231109	150900	1051433600	27350	27350	27350	27350	0
258	20231109	150800	1051433600	27350	27350	27350	27350	10
259	20231109	150700	1051160100	27350	27350	27350	27350	178
260	20231109	150600	1046291800	27350	27350	27350	27350	3
261	20231109	150500	1046209750	27350	27350	27350	27300	142
262	20231109	150400	1042327650	27400	27450	27450	27400	574
263	20231109	150300	1026596350	27400	27400	27400	27400	0
264	20231109	150200	1026596350	27400	27450	27450	27400	78
265	20231109	150100	1024458650	27400	27400	27400	27400	70
266	20231109	150000	1022540650	27400	27400	27450	27400	53
267	20231109	145900	1021087650	27450	27450	27450	27400	111
268	20231109	145800	1018043600	27400	27450	27450	27400	15
269	20231109	145700	1017632350	27550	27550	27550	27550	0
270	20231109	145600	1017632350	27550	27550	27550	27550	45
271	20231109	145500	1016392600	27550	27400	27550	27400	312
272	20231109	145400	1007818300	27450	27450	27450	27400	162
273	20231109	145300	1003375000	27500	27500	27500	27500	1
274	20231109	145200	1003347500	27500	27600	27600	27500	10
275	20231109	145100	1003072300	27650	27650	27650	27650	0
276	20231109	145000	1003072300	27650	27650	27650	27650	0
277	20231109	144900	1003072300	27650	27650	27650	27650	0
278	20231109	144800	1003072300	27650	27650	27650	27650	5
279	20231109	144700	1002934050	27600	27550	27600	27550	110
280	20231109	144600	999898450	27550	27550	27550	27550	82
281	20231109	144500	997639350	27550	27550	27550	27550	1
282	20231109	144400	997611800	27550	27500	27550	27500	26
283	20231109	144300	996896000	27500	27400	27500	27400	95
284	20231109	144200	994285500	27400	27400	27400	27400	192
285	20231109	144100	989024700	27400	27400	27400	27400	0
286	20231109	144000	989024700	27400	27400	27400	27400	19
287	20231109	143900	988504100	27350	27350	27350	27350	69
288	20231109	143800	986616950	27350	27400	27400	27350	80
289	20231109	143700	984425500	27500	27500	27500	27500	0
290	20231109	143600	984425500	27500	27450	27500	27450	40
291	20231109	143500	983325550	27500	27500	27500	27500	0
292	20231109	143400	983325550	27500	27500	27500	27500	5
293	20231109	143300	983188050	27450	27450	27450	27450	14
294	20231109	143200	982803750	27500	27500	27500	27500	11
295	20231109	143100	982501250	27550	27450	27550	27450	115
296	20231109	143000	979338600	27450	27450	27450	27300	14
297	20231109	142900	978954450	27450	27350	27450	27350	154
298	20231109	142800	974742450	27300	27350	27350	27300	74
299	20231109	142700	972722000	27350	27300	27350	27300	5
300	20231109	142600	972585450	27300	27300	27300	27300	0
301	20231109	142500	972585450	27300	27300	27300	27300	1
302	20231109	142400	972558150	27350	27350	27350	27350	1
303	20231109	142300	972530800	27300	27300	27300	27300	0
304	20231109	142200	972530800	27300	27300	27300	27300	68
305	20231109	142100	970674400	27300	27350	27350	27300	120
306	20231109	142000	967395200	27350	27350	27350	27350	78
307	20231109	141900	965261900	27350	27400	27400	27350	225
308	20231109	141800	959098200	27400	27500	27500	27400	362
309	20231109	141700	949159300	27500	27450	27500	27450	6
310	20231109	141600	948994550	27450	27550	27550	27450	101
311	20231109	141500	946212100	27500	27500	27550	27500	48
312	20231109	141400	944891850	27550	27400	27600	27400	117
313	20231109	141300	941666500	27450	27400	27450	27400	85
314	20231109	141200	939334500	27400	27300	27400	27300	87
315	20231109	141100	936958500	27300	27300	27300	27300	0
316	20231109	141000	936958500	27300	27350	27350	27300	16
317	20231109	140900	936521000	27350	27250	27350	27250	112
318	20231109	140800	933462800	27200	27250	27300	27200	6
319	20231109	140700	933299400	27200	27150	27200	27150	74
320	20231109	140600	931286900	27100	27100	27100	27100	0
321	20231109	140500	931286900	27100	27100	27100	27050	237
322	20231109	140400	924867600	27100	27100	27100	27100	0
323	20231109	140300	924867600	27100	27100	27100	27100	135
324	20231109	140200	921209100	27100	27100	27100	27100	0
325	20231109	140100	921209100	27100	27100	27100	27100	0
326	20231109	140000	921209100	27100	27100	27100	27100	1
327	20231109	135900	921182000	27100	27100	27100	27100	33
328	20231109	135800	920287700	27200	27200	27200	27200	0
329	20231109	135700	920287700	27200	27200	27200	27200	0
330	20231109	135600	920287700	27200	27200	27200	27200	2
331	20231109	135500	920233300	27250	27250	27250	27250	0
332	20231109	135400	920233300	27250	27250	27250	27250	0
333	20231109	135300	920233300	27250	27250	27250	27250	0
334	20231109	135200	920233300	27250	27250	27250	27250	1
335	20231109	135100	920206050	27100	27000	27100	27000	711
336	20231109	135000	900940350	27000	27000	27000	27000	0
337	20231109	134900	900940350	27000	27000	27000	27000	0
338	20231109	134800	900940350	27000	27000	27000	27000	173
339	20231109	134700	896269350	27100	27100	27100	27100	0
340	20231109	134600	896269350	27100	27100	27100	27100	0
341	20231109	134500	896269350	27100	27100	27100	27100	30
342	20231109	134400	895456350	27100	27100	27100	27100	20
343	20231109	134300	894914350	27000	27050	27050	27000	25
344	20231109	134200	894239300	27000	27050	27050	27000	108
345	20231109	134100	891318400	27050	27100	27100	27050	143
346	20231109	134000	887446500	27150	27150	27150	27150	0
347	20231109	133900	887446500	27150	27150	27150	27150	1
348	20231109	133800	887419350	27150	27150	27150	27150	27
349	20231109	133700	886686300	27150	27150	27150	27150	0
350	20231109	133600	886686300	27150	27150	27150	27150	0
351	20231109	133500	886686300	27150	27150	27150	27150	108
352	20231109	133400	883754100	27150	27150	27150	27150	0
353	20231109	133300	883754100	27150	27250	27250	27150	12
354	20231109	133200	883428100	27250	27250	27250	27250	10
355	20231109	133100	883155600	27200	27200	27200	27200	48
356	20231109	133000	881850000	27250	27200	27250	27200	6
357	20231109	132900	881686750	27200	27200	27200	27200	0
358	20231109	132800	881686750	27200	27200	27200	27200	45
359	20231109	132700	880462750	27250	27250	27250	27250	59
360	20231109	132600	878855000	27200	27200	27200	27200	0
361	20231109	132500	878855000	27200	27250	27250	27200	15
362	20231109	132400	878446750	27250	27250	27250	27250	35
363	20231109	132300	877493000	27300	27250	27300	27250	17
364	20231109	132200	877029650	27250	27250	27250	27250	55
365	20231109	132100	875530900	27250	27250	27250	27250	0
366	20231109	132000	875530900	27250	27250	27250	27250	5
367	20231109	131900	875394650	27300	27300	27300	27300	0
368	20231109	131800	875394650	27300	27300	27300	27300	41
369	20231109	131700	874275350	27300	27300	27300	27300	0
370	20231109	131600	874275350	27300	27300	27300	27300	11
371	20231109	131500	873975050	27350	27350	27350	27350	0
372	20231109	131400	873975050	27350	27350	27350	27350	1
373	20231109	131300	873947700	27350	27350	27350	27350	3
374	20231109	131200	873865650	27150	27150	27150	27150	108
375	20231109	131100	870933450	27150	27050	27150	27050	137
376	20231109	131000	867227500	27050	27050	27050	27050	20
377	20231109	130900	866686500	27050	27100	27100	27050	543
378	20231109	130800	851994300	27150	27150	27150	27150	0
379	20231109	130700	851994300	27150	27150	27150	27150	52
380	20231109	130600	850582500	27150	27150	27150	27150	3
381	20231109	130500	850501050	27100	27100	27100	27100	34
382	20231109	130400	849579650	27150	27200	27200	27150	115
383	20231109	130300	846457350	27150	27150	27150	27150	33
384	20231109	130200	845561400	27150	27150	27150	27150	0
385	20231109	130100	845561400	27150	27200	27200	27150	73
386	20231109	130000	843579200	27150	27150	27150	27150	0
387	20231109	125900	843579200	27150	27200	27200	27150	150
388	20231109	125800	839504200	27150	27150	27150	27150	0
389	20231109	125700	839504200	27150	27150	27150	27150	137
390	20231109	125600	835784650	27150	27200	27200	27150	301
391	20231109	125500	827606950	27200	27200	27200	27200	1
392	20231109	125400	827579750	27250	27250	27250	27250	1
393	20231109	125300	827552500	27350	27300	27350	27300	8
394	20231109	125200	827333750	27350	27350	27350	27350	101
395	20231109	125100	824571400	27400	27400	27400	27400	0
396	20231109	125000	824571400	27400	27350	27400	27350	30
397	20231109	124900	823749500	27400	27400	27400	27400	0
398	20231109	124800	823749500	27400	27400	27400	27400	14
399	20231109	124700	823365900	27400	27400	27400	27400	1
400	20231109	124600	823338500	27400	27400	27400	27400	1
401	20231109	124500	823311100	27450	27450	27450	27450	0
402	20231109	124400	823311100	27450	27200	27450	27200	69
403	20231109	124300	821433850	27150	27150	27150	27150	0
404	20231109	124200	821433850	27150	27150	27200	27150	169
405	20231109	124100	816845400	27150	27150	27150	27150	38
406	20231109	124000	815813700	27150	27150	27150	27150	4
407	20231109	123900	815705100	27200	27200	27200	27200	22
408	20231109	123800	815106700	27200	27200	27200	27200	0
409	20231109	123700	815106700	27200	27150	27200	27150	82
410	20231109	123600	812879800	27150	27150	27150	27150	6
411	20231109	123500	812716900	27150	27150	27150	27150	9
412	20231109	123400	812472550	27150	27150	27150	27150	72
413	20231109	123300	810517750	27150	27150	27150	27150	2
414	20231109	123200	810463450	27150	27150	27150	27150	0
415	20231109	123100	810463450	27150	27150	27150	27150	8
416	20231109	123000	810246250	27200	27200	27200	27200	0
417	20231109	122900	810246250	27200	27200	27200	27200	0
418	20231109	122800	810246250	27200	27100	27200	27100	18
419	20231109	122700	809758150	27150	27200	27200	27150	79
420	20231109	122600	807612950	27300	27350	27350	27300	12
421	20231109	122500	807285100	27350	27350	27350	27350	0
422	20231109	122400	807285100	27350	27350	27350	27350	30
423	20231109	122300	806464600	27350	27250	27350	27250	7
424	20231109	122200	806273750	27450	27200	27450	27200	118
425	20231109	122100	803055500	27100	27100	27100	27100	0
426	20231109	122000	803055500	27100	27100	27100	27100	69
427	20231109	121900	801185600	27200	27050	27200	27050	156
428	20231109	121800	796965200	27050	27050	27050	27050	35
429	20231109	121700	796018450	27200	27050	27200	27050	168
430	20231109	121600	791473900	27050	27050	27050	27050	0
431	20231109	121500	791473900	27050	27050	27050	27050	0
432	20231109	121400	791473900	27050	27100	27100	27050	147
433	20231109	121300	787490800	27100	27100	27100	27100	14
434	20231109	121200	787111400	27100	27100	27100	27100	0
435	20231109	121100	787111400	27100	27100	27100	27100	0
436	20231109	121000	787111400	27100	27100	27100	27100	68
437	20231109	120900	785268600	27200	27200	27200	27200	0
438	20231109	120800	785268600	27200	27200	27200	27200	1
439	20231109	120700	785241400	27100	27200	27200	27100	18
440	20231109	120600	784753500	27050	27050	27050	27050	0
441	20231109	120500	784753500	27050	27100	27100	27050	51
442	20231109	120400	783373400	27050	27250	27250	27000	569
443	20231109	120300	767946950	27250	27250	27250	27250	165
444	20231109	120200	763450700	27250	27350	27350	27250	80
445	20231109	120100	761267150	27350	27350	27350	27350	1
446	20231109	120000	761239800	27350	27350	27350	27350	50
447	20231109	115900	759872300	27300	27300	27300	27300	0
448	20231109	115800	759872300	27300	27300	27300	27300	45
449	20231109	115700	758643800	27350	27350	27350	27350	0
450	20231109	115600	758643800	27350	27350	27350	27350	2
451	20231109	115500	758589100	27300	27300	27300	27300	1
452	20231109	115400	758561800	27300	27300	27300	27300	68
453	20231109	115300	756705400	27300	27300	27300	27300	0
454	20231109	115200	756705400	27300	27300	27300	27300	0
455	20231109	115100	756705400	27300	27350	27350	27300	93
456	20231109	115000	754161900	27350	27350	27350	27350	26
457	20231109	114900	753450800	27350	27350	27350	27350	10
458	20231109	114800	753177300	27450	27450	27450	27450	2
459	20231109	114700	753122400	27450	27450	27450	27400	283
460	20231109	114600	745367600	27450	27450	27450	27450	64
461	20231109	114500	743610800	27500	27500	27500	27500	0
462	20231109	114400	743610800	27500	27450	27500	27450	456
463	20231109	114300	731073600	27500	27500	27500	27500	5
464	20231109	114200	730936100	27500	27500	27500	27500	0
465	20231109	114100	730936100	27500	27500	27500	27500	0
466	20231109	114000	730936100	27500	27500	27500	27500	8
467	20231109	113900	730716100	27500	27500	27500	27500	19
468	20231109	113800	730193600	27500	27500	27500	27500	7
469	20231109	113700	730001100	27550	27550	27550	27550	0
470	20231109	113600	730001100	27550	27550	27550	27550	1
471	20231109	113500	729973550	27400	27450	27450	27400	10
472	20231109	113400	729699300	27400	27400	27400	27400	90
473	20231109	113300	727233300	27300	27400	27400	27300	86
474	20231109	113200	724877400	27400	27400	27400	27400	0
475	20231109	113100	724877400	27400	27400	27400	27400	0
476	20231109	113000	724877400	27400	27400	27400	27400	0
477	20231109	112900	724877400	27400	27400	27400	27400	2
478	20231109	112800	724822600	27400	27400	27400	27400	32
479	20231109	112700	723945800	27400	27400	27400	27400	69
480	20231109	112600	722055200	27400	27400	27400	27400	1
481	20231109	112500	722027800	27400	27400	27400	27400	1
482	20231109	112400	722000400	27400	27350	27400	27350	71
483	20231109	112300	720055450	27300	27400	27400	27300	188
484	20231109	112200	714922950	27400	27400	27400	27400	6
485	20231109	112100	714758550	27350	27350	27350	27350	140
486	20231109	112000	710929550	27350	27350	27350	27350	62
487	20231109	111900	709233850	27400	27400	27400	27400	4
488	20231109	111800	709124250	27350	27500	27500	27350	2
489	20231109	111700	709069400	27300	27450	27450	27300	214
490	20231109	111600	703198950	27600	27600	27600	27600	0
491	20231109	111500	703198950	27600	27600	27600	27600	0
492	20231109	111400	703198950	27600	27600	27600	27600	8
493	20231109	111300	702978150	27450	27450	27450	27450	68
494	20231109	111200	701111550	27450	27450	27450	27450	1
495	20231109	111100	701084100	27450	27550	27550	27450	199
496	20231109	111000	695614500	27600	27600	27600	27600	0
497	20231109	110900	695614500	27600	27550	27600	27550	138
498	20231109	110800	691812550	27550	27550	27550	27550	150
499	20231109	110700	687680050	27550	27550	27550	27550	0
500	20231109	110600	687680050	27550	27550	27550	27550	0
501	20231109	110500	687680050	27550	27550	27550	27550	1
502	20231109	110400	687652500	27550	27550	27550	27550	0
503	20231109	110300	687652500	27550	27550	27550	27450	53
504	20231109	110200	686196550	27500	27500	27500	27500	100
505	20231109	110100	683446550	27500	27550	27550	27500	123
506	20231109	110000	680061000	27450	27500	27500	27450	77
507	20231109	105900	677943550	27550	27550	27550	27550	1
508	20231109	105800	677916000	27550	27550	27550	27550	0
509	20231109	105700	677916000	27550	27500	27550	27500	14
510	20231109	105600	677530950	27500	27650	27650	27500	261
511	20231109	105500	670326700	27700	27700	27700	27700	1
512	20231109	105400	670299000	27650	27700	27750	27650	374
513	20231109	105300	659928650	27700	27800	27800	27700	166
514	20231109	105200	655325100	27750	27750	27800	27750	10
515	20231109	105100	655047350	27750	27700	27750	27700	121
516	20231109	105000	651689800	27700	27700	27700	27650	165
517	20231109	104900	647122500	27650	27650	27650	27650	23
518	20231109	104800	646486550	27650	27650	27650	27650	84
519	20231109	104700	644163950	27600	27600	27600	27600	10
520	20231109	104600	643887950	27650	27650	27650	27650	57
521	20231109	104500	642311900	27700	27650	27700	27650	2
522	20231109	104400	642256550	27550	27550	27550	27550	1
523	20231109	104300	642229000	27500	27600	27600	27500	79
524	20231109	104200	640056350	27500	27550	27550	27500	13
525	20231109	104100	639698250	27600	27650	27650	27600	395
526	20231109	104000	628776600	27650	27750	27750	27650	57
527	20231109	103900	627199350	27700	27700	27750	27700	84
528	20231109	103800	624872050	27650	27650	27700	27650	84
529	20231109	103700	622548450	27650	27550	27650	27550	87
530	20231109	103600	620151500	27550	27700	27700	27500	158
531	20231109	103500	615776800	27700	27650	27700	27650	42
532	20231109	103400	614615250	27600	27550	27600	27500	302
533	20231109	103300	606307550	27550	27550	27550	27500	89
534	20231109	103200	603855650	27550	27600	27600	27550	385
535	20231109	103100	593240200	27550	27550	27600	27550	210
536	20231109	103000	587444700	27550	27500	27550	27450	182
537	20231109	102900	582444100	27500	27400	27500	27350	582
538	20231109	102800	566460250	27350	27450	27450	27350	158
539	20231109	102700	562124150	27450	27400	27450	27300	118
540	20231109	102600	558890950	27400	27400	27400	27400	46
541	20231109	102500	557630550	27400	27400	27400	27400	8
542	20231109	102400	557411350	27400	27300	27400	27300	69
543	20231109	102300	555527050	27400	27400	27400	27400	3
544	20231109	102200	555444850	27400	27350	27450	27200	32
545	20231109	102100	554569550	27300	27300	27300	27300	58
546	20231109	102000	552986150	27200	27200	27300	27200	270
547	20231109	101900	545642050	27200	27250	27250	27200	17
548	20231109	101800	545179150	27300	27300	27300	27300	0
549	20231109	101700	545179150	27300	27250	27300	27150	326
550	20231109	101600	536314550	27250	27250	27250	27250	0
551	20231109	101500	536314550	27250	27250	27250	27250	0
552	20231109	101400	536314550	27250	27100	27250	27100	21
553	20231109	101300	535745300	27250	27250	27250	27250	21
554	20231109	101200	535173050	27250	27250	27250	27250	1
555	20231109	101100	535145800	27200	27200	27200	27200	0
556	20231109	101000	535145800	27200	27050	27200	27050	216
557	20231109	100900	529290850	27050	27050	27050	27050	21
558	20231109	100800	528722800	27050	27050	27050	27050	3
559	20231109	100700	528641650	27050	27050	27050	27000	339
560	20231109	100600	519487950	27200	27200	27200	27200	4
561	20231109	100500	519379150	27250	27250	27250	27250	5
562	20231109	100400	519242900	27300	27100	27300	27050	201
563	20231109	100300	513805500	27050	27100	27100	27050	170
564	20231109	100200	509198600	27050	27200	27250	27050	1178
565	20231109	100100	477100000	27200	27250	27250	27200	134
566	20231109	100000	473453100	27050	27250	27250	27050	26
567	20231109	095900	472749600	27050	27150	27300	27050	501
568	20231109	095800	459113900	27150	27150	27150	27150	72
569	20231109	095700	457159100	27150	27100	27150	26900	1034
570	20231109	095600	429241550	27200	27100	27200	27100	120
571	20231109	095500	425986550	27200	27050	27200	27050	180
572	20231109	095400	421105550	27050	27100	27100	27050	441
573	20231109	095300	409169450	27100	27200	27200	27100	446
574	20231109	095200	397068950	27200	27200	27200	27200	182
575	20231109	095100	392118550	27200	27200	27250	27200	134
576	20231109	095000	388472750	27200	27250	27250	27200	231
577	20231109	094900	382188000	27300	27300	27550	27300	142
578	20231109	094800	378302250	27300	27300	27300	27300	117
579	20231109	094700	375108150	27300	27250	27300	27250	396
580	20231109	094600	364316800	27300	27300	27300	27300	31
581	20231109	094500	363470500	27350	27400	27400	27350	170
582	20231109	094400	358816600	27450	27500	27500	27450	10
583	20231109	094300	358541800	27400	27400	27500	27200	612
584	20231109	094200	341787400	27200	27200	27200	27200	10
585	20231109	094100	341515400	27200	27250	27250	27200	145
586	20231109	094000	337568350	27250	27350	27350	27200	893
587	20231109	093900	313214150	27400	27500	27500	27350	974
588	20231109	093800	286459050	27550	27500	27550	27500	23
589	20231109	093700	285826400	27550	27550	27550	27550	201
590	20231109	093600	280288850	27550	27700	27700	27550	129
591	20231109	093500	276734200	27700	27700	27700	27650	21
592	20231109	093400	276152950	27700	27700	27700	27600	543
593	20231109	093300	261137350	27700	27750	27750	27700	187
594	20231109	093200	255950600	27750	27800	27800	27750	97
595	20231109	093100	253258400	27850	27750	27850	27750	96
596	20231109	093000	250592900	27750	27750	27750	27750	69
597	20231109	092900	248678150	27800	28000	28000	27800	918
598	20231109	092800	223105150	28000	28000	28000	28000	285
599	20231109	092700	215125150	28000	28000	28000	28000	1
600	20231109	092600	215097150	28000	28000	28000	28000	0
601	20231109	092500	215097150	28000	28050	28050	28000	30
602	20231109	092400	214257100	28000	28050	28100	28000	24
603	20231109	092300	213583150	28000	28100	28100	28000	4
604	20231109	092200	213471000	28100	28100	28100	28100	17
605	20231109	092100	212993300	28100	28100	28100	28050	125
606	20231109	092000	209483350	28050	28050	28050	28000	130
607	20231109	091900	205842350	28000	28200	28200	28000	80
608	20231109	091800	203600350	28200	28150	28200	28150	82
609	20231109	091700	201288900	28000	28150	28150	27950	135
610	20231109	091600	197491850	28150	28150	28150	28150	42
611	20231109	091500	196309550	28150	28000	28150	27900	101
612	20231109	091400	193485800	28000	28000	28000	28000	63
613	20231109	091300	191721800	28100	27900	28100	27900	22
614	20231109	091200	191107600	27850	27850	28000	27800	153
615	20231109	091100	186846900	27850	27850	27850	27850	105
616	20231109	091000	183922650	27800	27850	27850	27800	90
617	20231109	090900	181420250	27850	27850	27850	27850	17
618	20231109	090800	180946800	28000	28000	28000	27800	671
619	20231109	090700	162193550	28100	28100	28100	28100	177
620	20231109	090600	157219850	28100	28100	28150	28000	230
621	20231109	090500	150757150	28100	28250	28250	28100	501
622	20231109	090400	136645000	28250	28300	28300	28250	177
623	20231109	090300	131642050	28300	28350	28350	28200	631
624	20231109	090200	113796250	28350	28400	28400	28300	568
625	20231109	090100	97700400	28350	28350	28400	28300	479
626	20231109	090000	84131000	28350	28000	28500	28000	2991