KissMeData/104830/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	200700	888603450	27300	27300	27300	27300	665
3	20231114	200600	888603450	27300	27300	27300	27300	0
4	20231114	200500	888603450	27300	27300	27300	27300	0
5	20231114	200400	888603450	27300	27300	27300	27300	0
6	20231114	200300	888603450	27300	27300	27300	27300	0
7	20231114	200200	888603450	27300	27300	27300	27300	0
8	20231114	200100	888603450	27300	27300	27300	27300	0
9	20231114	200000	888603450	27300	27300	27300	27300	0
10	20231114	195900	888603450	27300	27300	27300	27300	0
11	20231114	195800	888603450	27300	27300	27300	27300	0
12	20231114	195700	888603450	27300	27300	27300	27300	0
13	20231114	195600	888603450	27300	27300	27300	27300	0
14	20231114	195500	888603450	27300	27300	27300	27300	0
15	20231114	195400	888603450	27300	27300	27300	27300	0
16	20231114	195300	888603450	27300	27300	27300	27300	0
17	20231114	195200	888603450	27300	27300	27300	27300	0
18	20231114	195100	888603450	27300	27300	27300	27300	0
19	20231114	195000	888603450	27300	27300	27300	27300	0
20	20231114	194900	888603450	27300	27300	27300	27300	0
21	20231114	194800	888603450	27300	27300	27300	27300	0
22	20231114	194700	888603450	27300	27300	27300	27300	0
23	20231114	194600	888603450	27300	27300	27300	27300	0
24	20231114	194500	888603450	27300	27300	27300	27300	0
25	20231114	194400	888603450	27300	27300	27300	27300	0
26	20231114	194300	888603450	27300	27300	27300	27300	0
27	20231114	194200	888603450	27300	27300	27300	27300	0
28	20231114	194100	888603450	27300	27300	27300	27300	0
29	20231114	194000	888603450	27300	27300	27300	27300	0
30	20231114	193900	888603450	27300	27300	27300	27300	0
31	20231114	193800	888603450	27300	27300	27300	27300	0
32	20231114	193700	888603450	27300	27300	27300	27300	665
33	20231114	193600	888603450	27300	27300	27300	27300	0
34	20231114	193500	888603450	27300	27300	27300	27300	0
35	20231114	193400	888603450	27300	27300	27300	27300	0
36	20231114	193300	888603450	27300	27300	27300	27300	0
37	20231114	193200	888603450	27300	27300	27300	27300	0
38	20231114	193100	888603450	27300	27300	27300	27300	0
39	20231114	193000	888603450	27300	27300	27300	27300	0
40	20231114	192900	888603450	27300	27300	27300	27300	0
41	20231114	192800	888603450	27300	27300	27300	27300	0
42	20231114	192700	888603450	27300	27300	27300	27300	0
43	20231114	192600	888603450	27300	27300	27300	27300	0
44	20231114	192500	888603450	27300	27300	27300	27300	0
45	20231114	192400	888603450	27300	27300	27300	27300	0
46	20231114	192300	888603450	27300	27300	27300	27300	0
47	20231114	192200	888603450	27300	27300	27300	27300	0
48	20231114	192100	888603450	27300	27300	27300	27300	0
49	20231114	192000	888603450	27300	27300	27300	27300	0
50	20231114	191900	888603450	27300	27300	27300	27300	0
51	20231114	191800	888603450	27300	27300	27300	27300	0
52	20231114	191700	888603450	27300	27300	27300	27300	0
53	20231114	191600	888603450	27300	27300	27300	27300	0
54	20231114	191500	888603450	27300	27300	27300	27300	0
55	20231114	191400	888603450	27300	27300	27300	27300	0
56	20231114	191300	888603450	27300	27300	27300	27300	0
57	20231114	191200	888603450	27300	27300	27300	27300	0
58	20231114	191100	888603450	27300	27300	27300	27300	0
59	20231114	191000	888603450	27300	27300	27300	27300	0
60	20231114	190900	888603450	27300	27300	27300	27300	0
61	20231114	190800	888603450	27300	27300	27300	27300	0
62	20231114	190700	888603450	27300	27300	27300	27300	665
63	20231114	190600	888603450	27300	27300	27300	27300	0
64	20231114	190500	888603450	27300	27300	27300	27300	0
65	20231114	190400	888603450	27300	27300	27300	27300	0
66	20231114	190300	888603450	27300	27300	27300	27300	0
67	20231114	190200	888603450	27300	27300	27300	27300	0
68	20231114	190100	888603450	27300	27300	27300	27300	0
69	20231114	190000	888603450	27300	27300	27300	27300	0
70	20231114	185900	888603450	27300	27300	27300	27300	0
71	20231114	185800	888603450	27300	27300	27300	27300	0
72	20231114	185700	888603450	27300	27300	27300	27300	0
73	20231114	185600	888603450	27300	27300	27300	27300	0
74	20231114	185500	888603450	27300	27300	27300	27300	0
75	20231114	185400	888603450	27300	27300	27300	27300	0
76	20231114	185300	888603450	27300	27300	27300	27300	0
77	20231114	185200	888603450	27300	27300	27300	27300	0
78	20231114	185100	888603450	27300	27300	27300	27300	0
79	20231114	185000	888603450	27300	27300	27300	27300	0
80	20231114	184900	888603450	27300	27300	27300	27300	0
81	20231114	184800	888603450	27300	27300	27300	27300	0
82	20231114	184700	888603450	27300	27300	27300	27300	0
83	20231114	184600	888603450	27300	27300	27300	27300	0
84	20231114	184500	888603450	27300	27300	27300	27300	0
85	20231114	184400	888603450	27300	27300	27300	27300	0
86	20231114	184300	888603450	27300	27300	27300	27300	0
87	20231114	184200	888603450	27300	27300	27300	27300	0
88	20231114	184100	888603450	27300	27300	27300	27300	0
89	20231114	184000	888603450	27300	27300	27300	27300	0
90	20231114	183900	888603450	27300	27300	27300	27300	0
91	20231114	183800	888603450	27300	27300	27300	27300	0
92	20231114	183700	888603450	27300	27300	27300	27300	665
93	20231114	183600	888603450	27300	27300	27300	27300	0
94	20231114	183500	888603450	27300	27300	27300	27300	0
95	20231114	183400	888603450	27300	27300	27300	27300	0
96	20231114	183300	888603450	27300	27300	27300	27300	0
97	20231114	183200	888603450	27300	27300	27300	27300	0
98	20231114	183100	888603450	27300	27300	27300	27300	0
99	20231114	183000	888603450	27300	27300	27300	27300	0
100	20231114	182900	888603450	27300	27300	27300	27300	0
101	20231114	182800	888603450	27300	27300	27300	27300	0
102	20231114	182700	888603450	27300	27300	27300	27300	0
103	20231114	182600	888603450	27300	27300	27300	27300	0
104	20231114	182500	888603450	27300	27300	27300	27300	0
105	20231114	182400	888603450	27300	27300	27300	27300	0
106	20231114	182300	888603450	27300	27300	27300	27300	0
107	20231114	182200	888603450	27300	27300	27300	27300	0
108	20231114	182100	888603450	27300	27300	27300	27300	0
109	20231114	182000	888603450	27300	27300	27300	27300	0
110	20231114	181900	888603450	27300	27300	27300	27300	0
111	20231114	181800	888603450	27300	27300	27300	27300	0
112	20231114	181700	888603450	27300	27300	27300	27300	0
113	20231114	181600	888603450	27300	27300	27300	27300	0
114	20231114	181500	888603450	27300	27300	27300	27300	0
115	20231114	181400	888603450	27300	27300	27300	27300	0
116	20231114	181300	888603450	27300	27300	27300	27300	0
117	20231114	181200	888603450	27300	27300	27300	27300	0
118	20231114	181100	888603450	27300	27300	27300	27300	0
119	20231114	181000	888603450	27300	27300	27300	27300	0
120	20231114	180900	888603450	27300	27300	27300	27300	0
121	20231114	180800	888603450	27300	27300	27300	27300	0
122	20231114	180700	888603450	27300	27300	27300	27300	665
123	20231114	180600	888603450	27300	27300	27300	27300	0
124	20231114	180500	888603450	27300	27300	27300	27300	0
125	20231114	180400	888603450	27300	27300	27300	27300	0
126	20231114	180300	888603450	27300	27300	27300	27300	0
127	20231114	180200	888603450	27300	27300	27300	27300	0
128	20231114	180100	888603450	27300	27300	27300	27300	0
129	20231114	180000	888603450	27300	27300	27300	27300	0
130	20231114	175900	888603450	27300	27300	27300	27300	0
131	20231114	175800	888603450	27300	27300	27300	27300	0
132	20231114	175700	888603450	27300	27300	27300	27300	0
133	20231114	175600	888603450	27300	27300	27300	27300	0
134	20231114	175500	888603450	27300	27300	27300	27300	0
135	20231114	175400	888603450	27300	27300	27300	27300	0
136	20231114	175300	888603450	27300	27300	27300	27300	0
137	20231114	175200	888603450	27300	27300	27300	27300	0
138	20231114	175100	888603450	27300	27300	27300	27300	0
139	20231114	175000	888603450	27300	27300	27300	27300	0
140	20231114	174900	888603450	27300	27300	27300	27300	0
141	20231114	174800	888603450	27300	27300	27300	27300	0
142	20231114	174700	888603450	27300	27300	27300	27300	0
143	20231114	174600	888603450	27300	27300	27300	27300	0
144	20231114	174500	888603450	27300	27300	27300	27300	0
145	20231114	174400	888603450	27300	27300	27300	27300	0
146	20231114	174300	888603450	27300	27300	27300	27300	0
147	20231114	174200	888603450	27300	27300	27300	27300	0
148	20231114	174100	888603450	27300	27300	27300	27300	0
149	20231114	174000	888603450	27300	27300	27300	27300	0
150	20231114	173900	888603450	27300	27300	27300	27300	0
151	20231114	173800	888603450	27300	27300	27300	27300	0
152	20231114	173700	888603450	27300	27300	27300	27300	665
153	20231114	173600	888603450	27300	27300	27300	27300	0
154	20231114	173500	888603450	27300	27300	27300	27300	0
155	20231114	173400	888603450	27300	27300	27300	27300	0
156	20231114	173300	888603450	27300	27300	27300	27300	0
157	20231114	173200	888603450	27300	27300	27300	27300	0
158	20231114	173100	888603450	27300	27300	27300	27300	0
159	20231114	173000	888603450	27300	27300	27300	27300	0
160	20231114	172900	888603450	27300	27300	27300	27300	0
161	20231114	172800	888603450	27300	27300	27300	27300	0
162	20231114	172700	888603450	27300	27300	27300	27300	0
163	20231114	172600	888603450	27300	27300	27300	27300	0
164	20231114	172500	888603450	27300	27300	27300	27300	0
165	20231114	172400	888603450	27300	27300	27300	27300	0
166	20231114	172300	888603450	27300	27300	27300	27300	0
167	20231114	172200	888603450	27300	27300	27300	27300	0
168	20231114	172100	888603450	27300	27300	27300	27300	0
169	20231114	172000	888603450	27300	27300	27300	27300	0
170	20231114	171900	888603450	27300	27300	27300	27300	0
171	20231114	171800	888603450	27300	27300	27300	27300	0
172	20231114	171700	888603450	27300	27300	27300	27300	0
173	20231114	171600	888603450	27300	27300	27300	27300	0
174	20231114	171500	888603450	27300	27300	27300	27300	0
175	20231114	171400	888603450	27300	27300	27300	27300	0
176	20231114	171300	888603450	27300	27300	27300	27300	0
177	20231114	171200	888603450	27300	27300	27300	27300	0
178	20231114	171100	888603450	27300	27300	27300	27300	0
179	20231114	171000	888603450	27300	27300	27300	27300	0
180	20231114	170900	888603450	27300	27300	27300	27300	0
181	20231114	170800	888603450	27300	27300	27300	27300	0
182	20231114	170700	888603450	27300	27300	27300	27300	665
183	20231114	170600	888603450	27300	27300	27300	27300	0
184	20231114	170500	888603450	27300	27300	27300	27300	0
185	20231114	170400	888603450	27300	27300	27300	27300	0
186	20231114	170300	888603450	27300	27300	27300	27300	0
187	20231114	170200	888603450	27300	27300	27300	27300	0
188	20231114	170100	888603450	27300	27300	27300	27300	0
189	20231114	170000	888603450	27300	27300	27300	27300	0
190	20231114	165900	888603450	27300	27300	27300	27300	0
191	20231114	165800	888603450	27300	27300	27300	27300	0
192	20231114	165700	888603450	27300	27300	27300	27300	0
193	20231114	165600	888603450	27300	27300	27300	27300	0
194	20231114	165500	888603450	27300	27300	27300	27300	0
195	20231114	165400	888603450	27300	27300	27300	27300	0
196	20231114	165300	888603450	27300	27300	27300	27300	0
197	20231114	165200	888603450	27300	27300	27300	27300	0
198	20231114	165100	888603450	27300	27300	27300	27300	0
199	20231114	165000	888603450	27300	27300	27300	27300	0
200	20231114	164900	888603450	27300	27300	27300	27300	0
201	20231114	164800	888603450	27300	27300	27300	27300	0
202	20231114	164700	888603450	27300	27300	27300	27300	0
203	20231114	164600	888603450	27300	27300	27300	27300	0
204	20231114	164500	888603450	27300	27300	27300	27300	0
205	20231114	164400	888603450	27300	27300	27300	27300	0
206	20231114	164300	888603450	27300	27300	27300	27300	0
207	20231114	164200	888603450	27300	27300	27300	27300	0
208	20231114	164100	888603450	27300	27300	27300	27300	0
209	20231114	164000	888603450	27300	27300	27300	27300	0
210	20231114	163900	888603450	27300	27300	27300	27300	0
211	20231114	163800	888603450	27300	27300	27300	27300	0
212	20231114	163700	888603450	27300	27300	27300	27300	665
213	20231114	163600	888603450	27300	27300	27300	27300	0
214	20231114	163500	888603450	27300	27300	27300	27300	0
215	20231114	163400	888603450	27300	27300	27300	27300	0
216	20231114	163300	888603450	27300	27300	27300	27300	0
217	20231114	163200	888603450	27300	27300	27300	27300	0
218	20231114	163100	888603450	27300	27300	27300	27300	0
219	20231114	163000	888603450	27300	27300	27300	27300	0
220	20231114	162900	888603450	27300	27300	27300	27300	0
221	20231114	162800	888603450	27300	27300	27300	27300	0
222	20231114	162700	888603450	27300	27300	27300	27300	0
223	20231114	162600	888603450	27300	27300	27300	27300	0
224	20231114	162500	888603450	27300	27300	27300	27300	0
225	20231114	162400	888603450	27300	27300	27300	27300	0
226	20231114	162300	888603450	27300	27300	27300	27300	0
227	20231114	162200	888603450	27300	27300	27300	27300	0
228	20231114	162100	888603450	27300	27300	27300	27300	0
229	20231114	162000	888603450	27300	27300	27300	27300	0
230	20231114	161900	888603450	27300	27300	27300	27300	0
231	20231114	161800	888603450	27300	27300	27300	27300	0
232	20231114	161700	888603450	27300	27300	27300	27300	0
233	20231114	161600	888603450	27300	27300	27300	27300	0
234	20231114	161500	888603450	27300	27300	27300	27300	0
235	20231114	161400	888603450	27300	27300	27300	27300	0
236	20231114	161300	888603450	27300	27300	27300	27300	0
237	20231114	161200	888603450	27300	27300	27300	27300	0
238	20231114	161100	888603450	27300	27300	27300	27300	0
239	20231114	161000	888603450	27300	27300	27300	27300	0
240	20231114	160900	888603450	27300	27300	27300	27300	0
241	20231114	160800	888603450	27300	27300	27300	27300	0
242	20231114	160700	888603450	27300	27300	27300	27300	665
243	20231114	160600	888603450	27300	27300	27300	27300	0
244	20231114	160500	888603450	27300	27300	27300	27300	0
245	20231114	160400	888603450	27300	27300	27300	27300	0
246	20231114	160300	888603450	27300	27300	27300	27300	0
247	20231114	160200	888603450	27300	27300	27300	27300	0
248	20231114	160100	888603450	27300	27300	27300	27300	0
249	20231114	160000	888603450	27300	27300	27300	27300	0
250	20231114	155900	888603450	27300	27300	27300	27300	0
251	20231114	155800	888603450	27300	27300	27300	27300	0
252	20231114	155700	888603450	27300	27300	27300	27300	0
253	20231114	155600	888603450	27300	27300	27300	27300	0
254	20231114	155500	888603450	27300	27300	27300	27300	0
255	20231114	155400	888603450	27300	27300	27300	27300	0
256	20231114	155300	888603450	27300	27300	27300	27300	0
257	20231114	155200	888603450	27300	27300	27300	27300	0
258	20231114	155100	888603450	27300	27300	27300	27300	0
259	20231114	155000	888603450	27300	27300	27300	27300	0
260	20231114	154900	888603450	27300	27300	27300	27300	0
261	20231114	154800	888603450	27300	27300	27300	27300	0
262	20231114	154700	888603450	27300	27300	27300	27300	0
263	20231114	154600	888603450	27300	27300	27300	27300	0
264	20231114	154500	888603450	27300	27300	27300	27300	0
265	20231114	154400	888603450	27300	27300	27300	27300	0
266	20231114	154300	888603450	27300	27300	27300	27300	0
267	20231114	154200	888603450	27300	27300	27300	27300	0
268	20231114	154100	888603450	27300	27300	27300	27300	0
269	20231114	154000	888603450	27300	27300	27300	27300	0
270	20231114	153900	888603450	27300	27300	27300	27300	0
271	20231114	153800	888603450	27300	27300	27300	27300	0
272	20231114	153700	888603450	27300	27300	27300	27300	665
273	20231114	153600	888603450	27300	27300	27300	27300	0
274	20231114	153500	888603450	27300	27300	27300	27300	0
275	20231114	153400	888603450	27300	27300	27300	27300	0
276	20231114	153300	888603450	27300	27300	27300	27300	0
277	20231114	153200	888603450	27300	27300	27300	27300	0
278	20231114	153100	888603450	27300	27300	27300	27300	0
279	20231114	153000	888603450	27300	27300	27300	27300	665
280	20231114	152900	870448950	27250	27250	27250	27250	0
281	20231114	152800	870448950	27250	27250	27250	27250	0
282	20231114	152700	870448950	27250	27250	27250	27250	0
283	20231114	152600	870448950	27250	27250	27250	27250	0
284	20231114	152500	870448950	27250	27250	27250	27250	0
285	20231114	152400	870448950	27250	27250	27250	27250	0
286	20231114	152300	870448950	27250	27250	27250	27250	0
287	20231114	152200	870448950	27250	27250	27250	27250	0
288	20231114	152100	870448950	27250	27250	27250	27250	0
289	20231114	152000	870448950	27250	27250	27250	27250	0
290	20231114	151900	870448950	27250	27250	27250	27250	22
291	20231114	151800	869849450	27250	27250	27300	27250	22
292	20231114	151700	869249200	27250	27300	27300	27200	113
293	20231114	151600	866170800	27300	27300	27300	27250	353
294	20231114	151500	856551050	27300	27250	27300	27250	16
295	20231114	151400	856114450	27300	27300	27300	27250	61
296	20231114	151300	854449950	27300	27300	27300	27250	65
297	20231114	151200	852677200	27300	27300	27300	27250	65
298	20231114	151100	850902750	27300	27300	27300	27250	71
299	20231114	151000	848966750	27300	27250	27300	27250	49
300	20231114	150900	847629200	27300	27250	27300	27250	107
301	20231114	150800	844709900	27250	27300	27300	27250	122
302	20231114	150700	841383050	27300	27250	27300	27250	29
303	20231114	150600	840591400	27300	27300	27300	27250	50
304	20231114	150500	839227200	27300	27300	27300	27300	29
305	20231114	150400	838435500	27300	27250	27300	27250	58
306	20231114	150300	836852950	27300	27300	27300	27300	11
307	20231114	150200	836552650	27300	27250	27300	27250	78
308	20231114	150100	834424400	27250	27300	27300	27250	47
309	20231114	150000	833142600	27300	27250	27300	27250	42
310	20231114	145900	831996200	27300	27300	27300	27250	40
311	20231114	145800	830905100	27300	27300	27300	27300	46
312	20231114	145700	829649300	27300	27300	27300	27300	51
313	20231114	145600	828257000	27250	27300	27300	27250	61
314	20231114	145500	826592550	27300	27250	27300	27250	71
315	20231114	145400	824656350	27200	27250	27250	27200	59
316	20231114	145300	823049500	27250	27250	27250	27250	90
317	20231114	145200	820597000	27250	27250	27250	27250	36
318	20231114	145100	819616000	27250	27250	27250	27200	62
319	20231114	145000	817927400	27250	27250	27250	27250	25
320	20231114	144900	817246150	27200	27200	27250	27200	141
321	20231114	144800	813408800	27250	27250	27250	27250	9
322	20231114	144700	813163550	27250	27250	27250	27250	52
323	20231114	144600	811746550	27200	27250	27250	27200	41
324	20231114	144500	810630150	27250	27300	27300	27250	97
325	20231114	144400	807984000	27200	27200	27300	27200	53
326	20231114	144300	806539600	27200	27200	27250	27200	40
327	20231114	144200	805449800	27200	27250	27250	27200	104
328	20231114	144100	802620650	27300	27250	27300	27200	60
329	20231114	144000	800984550	27300	27250	27300	27250	38
330	20231114	143900	799947450	27250	27300	27300	27250	23
331	20231114	143800	799319650	27300	27300	27300	27200	60
332	20231114	143700	797684200	27300	27250	27300	27250	50
333	20231114	143600	796319550	27250	27250	27300	27200	26
334	20231114	143500	795610900	27300	27250	27300	27250	39
335	20231114	143400	794546350	27250	27250	27300	27250	22
336	20231114	143300	793946600	27250	27300	27300	27250	34
337	20231114	143200	793019050	27300	27300	27300	27300	33
338	20231114	143100	792118150	27200	27250	27300	27200	41
339	20231114	143000	791000750	27300	27250	27300	27250	27
340	20231114	142900	790264450	27250	27250	27300	27250	50
341	20231114	142800	788900150	27200	27250	27250	27200	48
342	20231114	142700	787593500	27250	27300	27300	27200	45
343	20231114	142600	786366450	27250	27250	27250	27200	44
344	20231114	142500	785168300	27250	27250	27300	27200	90
345	20231114	142400	782715900	27150	27250	27250	27150	57
346	20231114	142300	781165600	27250	27250	27250	27200	49
347	20231114	142200	779831700	27250	27250	27250	27200	62
348	20231114	142100	778142750	27200	27200	27250	27200	39
349	20231114	142000	777081450	27250	27250	27250	27200	57
350	20231114	141900	775528750	27250	27200	27250	27200	36
351	20231114	141800	774548450	27250	27250	27300	27250	34
352	20231114	141700	773621700	27250	27250	27300	27250	30
353	20231114	141600	772804100	27200	27250	27300	27200	52
354	20231114	141500	771386850	27200	27300	27300	27200	43
355	20231114	141400	770215650	27150	27300	27300	27150	44
356	20231114	141300	769015850	27300	27200	27300	27150	102
357	20231114	141200	766242750	27200	27250	27250	27200	39
358	20231114	141100	765181750	27250	27250	27250	27150	27
359	20231114	141000	764446700	27200	27250	27250	27200	73
360	20231114	140900	762458800	27200	27250	27250	27200	105
361	20231114	140800	759602250	27300	27200	27300	27200	50
362	20231114	140700	758239700	27300	27300	27300	27300	27
363	20231114	140600	757502600	27300	27300	27300	27250	28
364	20231114	140500	756738800	27250	27250	27250	27200	57
365	20231114	140400	755186900	27250	27200	27250	27200	45
366	20231114	140300	753961500	27200	27200	27250	27200	25
367	20231114	140200	753281400	27300	27300	27300	27250	50
368	20231114	140100	751916950	27300	27300	27300	27250	33
369	20231114	140000	751016700	27300	27300	27300	27250	56
370	20231114	135900	749489250	27250	27300	27300	27200	49
371	20231114	135800	748152850	27300	27300	27300	27200	159
372	20231114	135700	743821900	27250	27150	27250	27150	45
373	20231114	135600	742597050	27250	27250	27250	27150	35
374	20231114	135500	741643400	27200	27250	27250	27200	61
375	20231114	135400	739982500	27200	27250	27250	27200	32
376	20231114	135300	739111150	27250	27250	27300	27200	128
377	20231114	135200	735623300	27250	27200	27250	27200	43
378	20231114	135100	734452800	27200	27150	27200	27150	47
379	20231114	135000	733175100	27150	27200	27300	27150	56
380	20231114	134900	731650600	27250	27150	27250	27050	73
381	20231114	134800	729668150	27150	27150	27150	27050	21
382	20231114	134700	729099100	27050	27150	27150	27050	101
383	20231114	134600	726361000	27150	27150	27150	27100	19
384	20231114	134500	725845200	27200	27200	27200	27150	54
385	20231114	134400	724377250	27150	27200	27200	27150	35
386	20231114	134300	723425950	27200	27150	27200	27100	39
387	20231114	134200	722367250	27150	27150	27150	27100	60
388	20231114	134100	720739600	27150	27150	27150	27100	55
389	20231114	134000	719247000	27100	27150	27150	27100	73
390	20231114	133900	717266400	27150	27150	27150	27100	58
391	20231114	133800	715692350	27150	27150	27150	27100	100
392	20231114	133700	712977900	27150	27150	27150	27100	59
393	20231114	133600	711377400	27150	27150	27150	27100	64
394	20231114	133500	709641900	27150	27050	27150	27000	345
395	20231114	133400	700303250	27050	27050	27050	27000	808
396	20231114	133300	678446950	27000	27050	27050	27000	39
397	20231114	133200	677392550	27050	27050	27050	27000	52
398	20231114	133100	675987300	27050	27050	27050	27000	22
399	20231114	133000	675392850	27050	27000	27050	27000	59
400	20231114	132900	673798750	27050	27000	27050	26950	117
401	20231114	132800	670639600	27000	27000	27050	27000	10
402	20231114	132700	670369550	27000	27000	27000	26950	79
403	20231114	132600	668237350	27050	27000	27050	27000	33
404	20231114	132500	667345300	27050	27000	27050	27000	31
405	20231114	132400	666508100	27050	27000	27050	27000	38
406	20231114	132300	665480900	27000	26950	27000	26950	1632
407	20231114	132200	621467900	26900	26950	26950	26900	373
408	20231114	132100	611416900	26950	27000	27050	26950	410
409	20231114	132000	600347050	27000	27050	27050	27000	36
410	20231114	131900	599373800	27000	27050	27050	27000	30
411	20231114	131800	598563750	27050	27050	27050	27000	33
412	20231114	131700	597671650	27050	27050	27050	27000	52
413	20231114	131600	596266400	27050	27050	27050	27000	16
414	20231114	131500	595834150	27000	27000	27050	27000	36
415	20231114	131400	594860950	27000	27050	27050	27000	47
416	20231114	131300	593591050	27050	27100	27100	27050	110
417	20231114	131200	590615150	27150	27100	27150	27050	58
418	20231114	131100	589042650	27050	27100	27100	27050	110
419	20231114	131000	586062250	27050	27050	27100	27050	37
420	20231114	130900	585061300	27100	27100	27100	27000	36
421	20231114	130800	584087100	27050	27100	27100	27050	28
422	20231114	130700	583328850	27100	27100	27100	27000	25
423	20231114	130600	582652450	27100	27000	27100	27000	103
424	20231114	130500	579866350	27100	27100	27100	27000	37
425	20231114	130400	578864300	27050	27050	27100	27050	15
426	20231114	130300	578458450	27100	27050	27100	27050	53
427	20231114	130200	577023850	27100	27050	27100	27050	41
428	20231114	130100	575913350	27100	27150	27150	27100	9
429	20231114	130000	575669300	27100	27100	27100	27100	33
430	20231114	125900	574775000	27100	27150	27150	27100	49
431	20231114	125800	573445950	27100	27100	27100	27100	42
432	20231114	125700	572307750	27100	27150	27150	27050	81
433	20231114	125600	570113150	27100	27100	27100	27100	33
434	20231114	125500	569218850	27050	27100	27100	27050	42
435	20231114	125400	568082350	27100	27100	27100	27050	39
436	20231114	125300	567025550	27150	27150	27150	27100	30
437	20231114	125200	566211600	27150	27150	27150	27100	46
438	20231114	125100	564964450	27150	27150	27150	27150	19
439	20231114	125000	564448600	27150	27100	27150	27100	43
440	20231114	124900	563282050	27000	27000	27000	27000	3
441	20231114	124800	563201050	27100	27100	27100	27050	45
442	20231114	124700	561982700	27100	27100	27100	27100	16
443	20231114	124600	561549100	27100	27050	27100	27050	190
444	20231114	124500	556401350	27050	27050	27100	27050	41
445	20231114	124400	555292100	27000	27000	27050	27000	43
446	20231114	124300	554130200	27050	27050	27050	27050	10
447	20231114	124200	553859700	27050	27050	27050	27050	4
448	20231114	124100	553751500	27050	27050	27050	27000	28
449	20231114	124000	552995250	27000	27050	27050	27000	5
450	20231114	123900	552860050	27000	26950	27000	26950	6
451	20231114	123800	552698150	27000	27000	27000	27000	7
452	20231114	123700	552509150	27000	27050	27050	27000	16
453	20231114	123600	552076950	27000	27000	27000	27000	0
454	20231114	123500	552076950	27000	27000	27000	27000	3
455	20231114	123400	551995950	27000	27050	27050	26950	36
456	20231114	123300	551024400	27000	27050	27050	27000	15
457	20231114	123200	550619150	27050	27050	27050	27050	4
458	20231114	123100	550510950	27000	27000	27000	27000	0
459	20231114	123000	550510950	27000	27050	27050	27000	32
460	20231114	122900	549646550	27000	27000	27000	27000	3
461	20231114	122800	549565550	27050	27050	27050	27050	0
462	20231114	122700	549565550	27050	27050	27050	27050	3
463	20231114	122600	549484400	27050	27100	27100	27050	10
464	20231114	122500	549213750	27050	27050	27050	27050	149
465	20231114	122400	545183300	27000	27000	27000	27000	2
466	20231114	122300	545129300	27050	27000	27050	27000	27
467	20231114	122200	544400100	27050	27050	27050	27050	4
468	20231114	122100	544291900	27000	27000	27000	27000	146
469	20231114	122000	540349900	26950	27000	27000	26950	105
470	20231114	121900	537519950	26950	27000	27000	26950	39
471	20231114	121800	536468650	27000	27000	27000	27000	0
472	20231114	121700	536468650	27000	27000	27000	27000	4
473	20231114	121600	536360650	27000	27000	27000	27000	0
474	20231114	121500	536360650	27000	27000	27000	26950	32
475	20231114	121400	535497850	26950	27000	27000	26950	4
476	20231114	121300	535390000	26950	26950	26950	26950	45
477	20231114	121200	534177250	27000	26950	27000	26950	40
478	20231114	121100	533098400	27000	27000	27000	27000	0
479	20231114	121000	533098400	27000	26950	27000	26950	5
480	20231114	120900	532963450	26950	26950	26950	26950	2
481	20231114	120800	532909550	27000	27000	27000	27000	11
482	20231114	120700	532612550	27050	27000	27050	27000	11
483	20231114	120600	532315350	27000	27000	27000	27000	0
484	20231114	120500	532315350	27000	27000	27000	26950	199
485	20231114	120400	526943550	27000	27000	27000	27000	2
486	20231114	120300	526889550	27050	27050	27050	27050	0
487	20231114	120200	526889550	27050	27050	27050	27050	4
488	20231114	120100	526781350	27050	27000	27050	27000	27
489	20231114	120000	526052150	27050	27050	27050	27000	6
490	20231114	115900	525889900	27050	27100	27100	27050	66
491	20231114	115800	524103900	27100	27100	27100	27100	1
492	20231114	115700	524076800	27100	27100	27100	27050	62
493	20231114	115600	522398650	27100	27100	27100	27100	0
494	20231114	115500	522398650	27100	27050	27100	27050	21
495	20231114	115400	521829700	27050	27050	27050	27000	27
496	20231114	115300	521099500	27100	27100	27100	27100	3
497	20231114	115200	521018200	27100	27100	27100	27100	18
498	20231114	115100	520530400	27100	27050	27100	27050	6
499	20231114	115000	520368050	27050	27050	27100	27050	25
500	20231114	114900	519691500	27100	27050	27100	27050	17
501	20231114	114800	519230900	27100	27100	27100	27100	13
502	20231114	114700	518878600	27100	27100	27100	27100	9
503	20231114	114600	518634700	27050	27100	27100	27050	36
504	20231114	114500	517660250	27100	27050	27100	27050	6
505	20231114	114400	517497700	27100	27100	27100	27050	18
506	20231114	114300	517010000	27100	27100	27100	27050	39
507	20231114	114200	515954200	27100	27000	27100	27000	48
508	20231114	114100	514655650	27050	27050	27050	27050	15
509	20231114	114000	514249900	27050	27050	27050	27050	17
510	20231114	113900	513790050	27000	27000	27050	27000	31
511	20231114	113800	512952850	27050	27050	27050	27050	16
512	20231114	113700	512520050	27050	27050	27050	27050	17
513	20231114	113600	512060200	27050	27000	27050	26950	25
514	20231114	113500	511385200	27050	27050	27050	27050	4
515	20231114	113400	511277000	26950	27000	27050	26950	505
516	20231114	113300	497666400	26950	26950	26950	26950	10
517	20231114	113200	497396900	26900	27050	27100	26900	1600
518	20231114	113100	454317950	27100	27100	27100	27100	0
519	20231114	113000	454317950	27100	27100	27100	27100	19
520	20231114	112900	453803050	27050	27000	27050	27000	24
521	20231114	112800	453153950	27050	27050	27050	27050	6
522	20231114	112700	452991650	27050	27000	27050	27000	89
523	20231114	112600	450588450	27000	26950	27000	26950	451
524	20231114	112500	438433950	26950	26950	26950	26950	12
525	20231114	112400	438110550	26950	26950	27000	26900	26
526	20231114	112300	437409250	26950	26950	26950	26950	42
527	20231114	112200	436277350	26950	26950	26950	26900	410
528	20231114	112100	425240600	26900	26950	26950	26900	48
529	20231114	112000	423948700	26950	26950	26950	26950	17
530	20231114	111900	423490550	26850	26900	26900	26850	5
531	20231114	111800	423356100	26900	26900	26950	26900	37
532	20231114	111700	422360150	26950	26950	26950	26950	5
533	20231114	111600	422225400	26900	26900	26900	26900	564
534	20231114	111500	407053800	26900	26900	26950	26900	44
535	20231114	111400	405869300	26900	26900	26950	26900	29
536	20231114	111300	405089050	26950	26950	26950	26900	55
537	20231114	111200	403608800	26950	26950	26950	26950	115
538	20231114	111100	400509550	26950	27000	27000	26950	123
539	20231114	111000	397194650	27000	27000	27000	26950	45
540	20231114	110900	395980800	26950	27000	27000	26950	18
541	20231114	110800	395495000	27000	27000	27000	27000	0
542	20231114	110700	395495000	27000	26950	27000	26950	40
543	20231114	110600	394416100	27000	27050	27050	27000	120
544	20231114	110500	391175450	27050	27100	27100	27050	195
545	20231114	110400	385900650	27100	27050	27100	27050	35
546	20231114	110300	384953250	27050	27100	27100	27050	228
547	20231114	110200	378785800	27050	27050	27050	27050	1
548	20231114	110100	378758750	27100	27100	27100	27100	13
549	20231114	110000	378406450	27050	27100	27100	27050	86
550	20231114	105900	376080100	27100	27050	27100	27050	45
551	20231114	105800	374862000	27100	27100	27100	27100	19
552	20231114	105700	374347100	27050	27000	27050	27000	365
553	20231114	105600	364475000	27000	27000	27000	27000	175
554	20231114	105500	359750000	27000	27000	27000	27000	36
555	20231114	105400	358778000	27000	26950	27000	26950	3
556	20231114	105300	358697100	27000	27000	27000	27000	14
557	20231114	105200	358319100	26950	27000	27000	26850	580
558	20231114	105100	342732000	26900	27000	27050	26900	1454
559	20231114	105000	303525550	27000	26950	27000	26950	29
560	20231114	104900	302742800	27000	26950	27000	26950	28
561	20231114	104800	301988050	26950	26950	26950	26950	833
562	20231114	104700	279538700	27000	27050	27050	27000	178
563	20231114	104600	274724550	27050	27050	27050	27050	1
564	20231114	104500	274697500	27000	27000	27000	26950	138
565	20231114	104400	270971700	27000	27100	27100	27000	1015
566	20231114	104300	243521750	27150	27150	27150	27150	10
567	20231114	104200	243250250	27150	27200	27250	27150	211
568	20231114	104100	237521150	27200	27150	27200	27100	161
569	20231114	104000	233152200	27200	27300	27300	27100	1694
570	20231114	103900	187131350	27300	27250	27300	27250	216
571	20231114	103800	181244650	27250	27300	27350	27250	28
572	20231114	103700	180480400	27350	27350	27350	27350	14
573	20231114	103600	180097500	27300	27300	27300	27300	119
574	20231114	103500	176848800	27300	27300	27300	27300	1
575	20231114	103400	176821500	27300	27250	27300	27250	42
576	20231114	103300	175676150	27300	27300	27300	27300	17
577	20231114	103200	175212050	27300	27300	27300	27300	0
578	20231114	103100	175212050	27300	27250	27300	27250	36
579	20231114	103000	174230300	27250	27300	27300	27250	28
580	20231114	102900	173466650	27200	27200	27200	27200	2
581	20231114	102800	173412250	27250	27250	27250	27250	14
582	20231114	102700	173030750	27250	27250	27250	27250	19
583	20231114	102600	172513000	27250	27250	27250	27250	0
584	20231114	102500	172513000	27250	27200	27250	27200	215
585	20231114	102400	166664250	27200	27200	27200	27200	0
586	20231114	102300	166664250	27200	27300	27300	27200	24
587	20231114	102200	166010350	27300	27300	27300	27300	13
588	20231114	102100	165655450	27300	27300	27300	27300	1
589	20231114	102000	165628150	27250	27250	27250	27250	23
590	20231114	101900	165001400	27250	27250	27250	27250	10
591	20231114	101800	164728900	27250	27200	27250	27200	3
592	20231114	101700	164647250	27250	27250	27250	27250	14
593	20231114	101600	164265750	27250	27300	27300	27250	179
594	20231114	101500	159387350	27300	27300	27300	27300	0
595	20231114	101400	159387350	27300	27300	27300	27300	15
596	20231114	101300	158977850	27250	27300	27300	27250	70
597	20231114	101200	157069700	27300	27300	27300	27250	26
598	20231114	101100	156359950	27350	27350	27350	27350	14
599	20231114	101000	155977050	27300	27300	27300	27300	17
600	20231114	100900	155512950	27250	27200	27250	27200	39
601	20231114	100800	154451350	27200	27250	27250	27200	32
602	20231114	100700	153579500	27250	27250	27250	27250	22
603	20231114	100600	152980000	27250	27250	27250	27250	15
604	20231114	100500	152571250	27250	27300	27300	27250	19
605	20231114	100400	152052850	27300	27300	27300	27300	19
606	20231114	100300	151534150	27250	27300	27300	27250	16
607	20231114	100200	151097450	27300	27300	27300	27300	27
608	20231114	100100	150360350	27250	27250	27250	27250	54
609	20231114	100000	148888850	27300	27300	27300	27300	16
610	20231114	095900	148452050	27300	27300	27350	27300	86
611	20231114	095800	146102100	27200	27300	27300	27200	343
612	20231114	095700	136754300	27300	27250	27300	27250	16
613	20231114	095600	136317550	27250	27250	27250	27250	0
614	20231114	095500	136317550	27250	27250	27250	27250	13
615	20231114	095400	135963300	27250	27250	27250	27250	10
616	20231114	095300	135690800	27250	27250	27250	27250	3
617	20231114	095200	135609050	27250	27250	27250	27250	14
618	20231114	095100	135227550	27250	27200	27250	27200	68
619	20231114	095000	133377800	27250	27250	27250	27250	0
620	20231114	094900	133377800	27250	27250	27250	27250	1
621	20231114	094800	133350550	27200	27150	27250	27150	104
622	20231114	094700	130519650	27200	27200	27200	27200	3
623	20231114	094600	130438050	27200	27200	27200	27200	5
624	20231114	094500	130302050	27250	27200	27250	27200	23
625	20231114	094400	129675450	27200	27200	27200	27200	3
626	20231114	094300	129593850	27200	27200	27200	27200	172
627	20231114	094200	124915450	27250	27250	27250	27250	57
628	20231114	094100	123362200	27250	27250	27250	27250	0
629	20231114	094000	123362200	27250	27200	27250	27200	26
630	20231114	093900	122654850	27200	27200	27200	27200	48
631	20231114	093800	121349250	27150	27150	27150	27150	2
632	20231114	093700	121294950	27200	27200	27200	27200	13
633	20231114	093600	120941350	27250	27200	27250	27200	51
634	20231114	093500	119554000	27250	27250	27250	27250	0
635	20231114	093400	119554000	27250	27250	27250	27250	0
636	20231114	093300	119554000	27250	27200	27250	27150	57
637	20231114	093200	118003700	27200	27200	27200	27200	2
638	20231114	093100	117949300	27250	27250	27250	27250	1
639	20231114	093000	117922050	27200	27200	27200	27100	335
640	20231114	092900	108824650	27250	27200	27250	27200	30
641	20231114	092800	108008300	27200	27200	27200	27200	2
642	20231114	092700	107953900	27200	27200	27200	27200	120
643	20231114	092600	104689900	27150	27150	27150	27150	20
644	20231114	092500	104146900	27150	27100	27150	27100	38
645	20231114	092400	103115250	27100	27100	27100	27100	1
646	20231114	092300	103088150	27100	27150	27150	27100	8
647	20231114	092200	102871150	27200	27200	27200	27200	50
648	20231114	092100	101511150	27200	27250	27250	27200	36
649	20231114	092000	100530350	27250	27250	27250	27250	0
650	20231114	091900	100530350	27250	27300	27300	27250	30
651	20231114	091800	99711550	27300	27350	27400	27100	866
652	20231114	091700	76096750	27400	27300	27400	27300	135
653	20231114	091600	72404500	27200	27250	27250	27200	45
654	20231114	091500	71180200	27300	27300	27300	27300	530
655	20231114	091400	56711200	27300	27400	27450	27300	101
656	20231114	091300	53943400	27300	27400	27400	27300	512
657	20231114	091200	39915350	27350	27300	27350	27300	271
658	20231114	091100	32503750	27350	27300	27350	27300	101
659	20231114	091000	29745850	27250	27350	27350	27250	22
660	20231114	090900	29146200	27350	27350	27350	27350	49
661	20231114	090800	27806050	27300	27350	27350	27300	65
662	20231114	090700	26029750	27350	27300	27350	27300	115
663	20231114	090600	22890000	27250	27250	27250	27250	2
664	20231114	090500	22835500	27250	27200	27250	27200	134
665	20231114	090400	19187950	27100	27100	27200	27100	82
666	20231114	090300	16963600	27050	27050	27050	27050	1
667	20231114	090200	16936550	27050	27100	27100	27050	278
668	20231114	090100	9415600	27350	27350	27350	27350	0
669	20231114	090000	9415600	27350	27000	27350	27000	348