KissMeData/001060/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183300	6589039000	27100	27100	27100	27100	2819
3	20231102	183200	6589039000	27100	27100	27100	27100	0
4	20231102	183100	6589039000	27100	27100	27100	27100	0
5	20231102	183000	6589039000	27100	27100	27100	27100	0
6	20231102	182900	6589039000	27100	27100	27100	27100	0
7	20231102	182800	6589039000	27100	27100	27100	27100	0
8	20231102	182700	6589039000	27100	27100	27100	27100	0
9	20231102	182600	6589039000	27100	27100	27100	27100	0
10	20231102	182500	6589039000	27100	27100	27100	27100	0
11	20231102	182400	6589039000	27100	27100	27100	27100	0
12	20231102	182300	6589039000	27100	27100	27100	27100	0
13	20231102	182200	6589039000	27100	27100	27100	27100	0
14	20231102	182100	6589039000	27100	27100	27100	27100	0
15	20231102	182000	6589039000	27100	27100	27100	27100	0
16	20231102	181900	6589039000	27100	27100	27100	27100	0
17	20231102	181800	6589039000	27100	27100	27100	27100	0
18	20231102	181700	6589039000	27100	27100	27100	27100	0
19	20231102	181600	6589039000	27100	27100	27100	27100	0
20	20231102	181500	6589039000	27100	27100	27100	27100	0
21	20231102	181400	6589039000	27100	27100	27100	27100	0
22	20231102	181300	6589039000	27100	27100	27100	27100	0
23	20231102	181200	6589039000	27100	27100	27100	27100	0
24	20231102	181100	6589039000	27100	27100	27100	27100	0
25	20231102	181000	6589039000	27100	27100	27100	27100	0
26	20231102	180900	6589039000	27100	27100	27100	27100	0
27	20231102	180800	6589039000	27100	27100	27100	27100	0
28	20231102	180700	6589039000	27100	27100	27100	27100	0
29	20231102	180600	6589039000	27100	27100	27100	27100	0
30	20231102	180500	6589039000	27100	27100	27100	27100	0
31	20231102	180400	6589039000	27100	27100	27100	27100	0
32	20231102	180300	6589039000	27100	27100	27100	27100	2819
33	20231102	180200	6589039000	27100	27100	27100	27100	0
34	20231102	180100	6589039000	27100	27100	27100	27100	0
35	20231102	180000	6589039000	27100	27100	27100	27100	0
36	20231102	175900	6589039000	27100	27100	27100	27100	0
37	20231102	175800	6589039000	27100	27100	27100	27100	0
38	20231102	175700	6589039000	27100	27100	27100	27100	0
39	20231102	175600	6589039000	27100	27100	27100	27100	0
40	20231102	175500	6589039000	27100	27100	27100	27100	0
41	20231102	175400	6589039000	27100	27100	27100	27100	0
42	20231102	175300	6589039000	27100	27100	27100	27100	0
43	20231102	175200	6589039000	27100	27100	27100	27100	0
44	20231102	175100	6589039000	27100	27100	27100	27100	0
45	20231102	175000	6589039000	27100	27100	27100	27100	0
46	20231102	174900	6589039000	27100	27100	27100	27100	0
47	20231102	174800	6589039000	27100	27100	27100	27100	0
48	20231102	174700	6589039000	27100	27100	27100	27100	0
49	20231102	174600	6589039000	27100	27100	27100	27100	0
50	20231102	174500	6589039000	27100	27100	27100	27100	0
51	20231102	174400	6589039000	27100	27100	27100	27100	0
52	20231102	174300	6589039000	27100	27100	27100	27100	0
53	20231102	174200	6589039000	27100	27100	27100	27100	0
54	20231102	174100	6589039000	27100	27100	27100	27100	0
55	20231102	174000	6589039000	27100	27100	27100	27100	0
56	20231102	173900	6589039000	27100	27100	27100	27100	0
57	20231102	173800	6589039000	27100	27100	27100	27100	0
58	20231102	173700	6589039000	27100	27100	27100	27100	0
59	20231102	173600	6589039000	27100	27100	27100	27100	0
60	20231102	173500	6589039000	27100	27100	27100	27100	0
61	20231102	173400	6589039000	27100	27100	27100	27100	0
62	20231102	173300	6589039000	27100	27100	27100	27100	2819
63	20231102	173200	6589039000	27100	27100	27100	27100	0
64	20231102	173100	6589039000	27100	27100	27100	27100	0
65	20231102	173000	6589039000	27100	27100	27100	27100	0
66	20231102	172900	6589039000	27100	27100	27100	27100	0
67	20231102	172800	6589039000	27100	27100	27100	27100	0
68	20231102	172700	6589039000	27100	27100	27100	27100	0
69	20231102	172600	6589039000	27100	27100	27100	27100	0
70	20231102	172500	6589039000	27100	27100	27100	27100	0
71	20231102	172400	6589039000	27100	27100	27100	27100	0
72	20231102	172300	6589039000	27100	27100	27100	27100	0
73	20231102	172200	6589039000	27100	27100	27100	27100	0
74	20231102	172100	6589039000	27100	27100	27100	27100	0
75	20231102	172000	6589039000	27100	27100	27100	27100	0
76	20231102	171900	6589039000	27100	27100	27100	27100	0
77	20231102	171800	6589039000	27100	27100	27100	27100	0
78	20231102	171700	6589039000	27100	27100	27100	27100	0
79	20231102	171600	6589039000	27100	27100	27100	27100	0
80	20231102	171500	6589039000	27100	27100	27100	27100	0
81	20231102	171400	6589039000	27100	27100	27100	27100	0
82	20231102	171300	6589039000	27100	27100	27100	27100	0
83	20231102	171200	6589039000	27100	27100	27100	27100	0
84	20231102	171100	6589039000	27100	27100	27100	27100	0
85	20231102	171000	6589039000	27100	27100	27100	27100	0
86	20231102	170900	6589039000	27100	27100	27100	27100	0
87	20231102	170800	6589039000	27100	27100	27100	27100	0
88	20231102	170700	6589039000	27100	27100	27100	27100	0
89	20231102	170600	6589039000	27100	27100	27100	27100	0
90	20231102	170500	6589039000	27100	27100	27100	27100	0
91	20231102	170400	6589039000	27100	27100	27100	27100	0
92	20231102	170300	6589039000	27100	27100	27100	27100	2819
93	20231102	170200	6589039000	27100	27100	27100	27100	0
94	20231102	170100	6589039000	27100	27100	27100	27100	0
95	20231102	170000	6589039000	27100	27100	27100	27100	0
96	20231102	165900	6589039000	27100	27100	27100	27100	0
97	20231102	165800	6589039000	27100	27100	27100	27100	0
98	20231102	165700	6589039000	27100	27100	27100	27100	0
99	20231102	165600	6589039000	27100	27100	27100	27100	0
100	20231102	165500	6589039000	27100	27100	27100	27100	0
101	20231102	165400	6589039000	27100	27100	27100	27100	0
102	20231102	165300	6589039000	27100	27100	27100	27100	0
103	20231102	165200	6589039000	27100	27100	27100	27100	0
104	20231102	165100	6589039000	27100	27100	27100	27100	0
105	20231102	165000	6589039000	27100	27100	27100	27100	0
106	20231102	164900	6589039000	27100	27100	27100	27100	0
107	20231102	164800	6589039000	27100	27100	27100	27100	0
108	20231102	164700	6589039000	27100	27100	27100	27100	0
109	20231102	164600	6589039000	27100	27100	27100	27100	0
110	20231102	164500	6589039000	27100	27100	27100	27100	0
111	20231102	164400	6589039000	27100	27100	27100	27100	0
112	20231102	164300	6589039000	27100	27100	27100	27100	0
113	20231102	164200	6589039000	27100	27100	27100	27100	0
114	20231102	164100	6589039000	27100	27100	27100	27100	0
115	20231102	164000	6589039000	27100	27100	27100	27100	0
116	20231102	163900	6589039000	27100	27100	27100	27100	0
117	20231102	163800	6589039000	27100	27100	27100	27100	0
118	20231102	163700	6589039000	27100	27100	27100	27100	0
119	20231102	163600	6589039000	27100	27100	27100	27100	0
120	20231102	163500	6589039000	27100	27100	27100	27100	0
121	20231102	163400	6589039000	27100	27100	27100	27100	0
122	20231102	163300	6589039000	27100	27100	27100	27100	2819
123	20231102	163200	6589039000	27100	27100	27100	27100	0
124	20231102	163100	6589039000	27100	27100	27100	27100	0
125	20231102	163000	6589039000	27100	27100	27100	27100	0
126	20231102	162900	6589039000	27100	27100	27100	27100	0
127	20231102	162800	6589039000	27100	27100	27100	27100	0
128	20231102	162700	6589039000	27100	27100	27100	27100	0
129	20231102	162600	6589039000	27100	27100	27100	27100	0
130	20231102	162500	6589039000	27100	27100	27100	27100	0
131	20231102	162400	6589039000	27100	27100	27100	27100	0
132	20231102	162300	6589039000	27100	27100	27100	27100	0
133	20231102	162200	6589039000	27100	27100	27100	27100	0
134	20231102	162100	6589039000	27100	27100	27100	27100	0
135	20231102	162000	6589039000	27100	27100	27100	27100	0
136	20231102	161900	6589039000	27100	27100	27100	27100	0
137	20231102	161800	6589039000	27100	27100	27100	27100	0
138	20231102	161700	6589039000	27100	27100	27100	27100	0
139	20231102	161600	6589039000	27100	27100	27100	27100	0
140	20231102	161500	6589039000	27100	27100	27100	27100	0
141	20231102	161400	6589039000	27100	27100	27100	27100	0
142	20231102	161300	6589039000	27100	27100	27100	27100	0
143	20231102	161200	6589039000	27100	27100	27100	27100	0
144	20231102	161100	6589039000	27100	27100	27100	27100	0
145	20231102	161000	6589039000	27100	27100	27100	27100	0
146	20231102	160900	6589039000	27100	27100	27100	27100	0
147	20231102	160800	6589039000	27100	27100	27100	27100	0
148	20231102	160700	6589039000	27100	27100	27100	27100	0
149	20231102	160600	6589039000	27100	27100	27100	27100	0
150	20231102	160500	6589039000	27100	27100	27100	27100	0
151	20231102	160400	6589039000	27100	27100	27100	27100	0
152	20231102	160300	6589039000	27100	27100	27100	27100	2819
153	20231102	160200	6589039000	27100	27100	27100	27100	0
154	20231102	160100	6589039000	27100	27100	27100	27100	0
155	20231102	160000	6589039000	27100	27100	27100	27100	0
156	20231102	155900	6589039000	27100	27100	27100	27100	0
157	20231102	155800	6589039000	27100	27100	27100	27100	0
158	20231102	155700	6589039000	27100	27100	27100	27100	0
159	20231102	155600	6589039000	27100	27100	27100	27100	0
160	20231102	155500	6589039000	27100	27100	27100	27100	0
161	20231102	155400	6589039000	27100	27100	27100	27100	0
162	20231102	155300	6589039000	27100	27100	27100	27100	0
163	20231102	155200	6589039000	27100	27100	27100	27100	0
164	20231102	155100	6589039000	27100	27100	27100	27100	0
165	20231102	155000	6589039000	27100	27100	27100	27100	0
166	20231102	154900	6589039000	27100	27100	27100	27100	0
167	20231102	154800	6589039000	27100	27100	27100	27100	0
168	20231102	154700	6589039000	27100	27100	27100	27100	0
169	20231102	154600	6589039000	27100	27100	27100	27100	0
170	20231102	154500	6589039000	27100	27100	27100	27100	0
171	20231102	154400	6589039000	27100	27100	27100	27100	0
172	20231102	154300	6589039000	27100	27100	27100	27100	0
173	20231102	154200	6589039000	27100	27100	27100	27100	0
174	20231102	154100	6589039000	27100	27100	27100	27100	0
175	20231102	154000	6589039000	27100	27100	27100	27100	0
176	20231102	153900	6589039000	27100	27100	27100	27100	0
177	20231102	153800	6589039000	27100	27100	27100	27100	0
178	20231102	153700	6589039000	27100	27100	27100	27100	0
179	20231102	153600	6589039000	27100	27100	27100	27100	0
180	20231102	153500	6589039000	27100	27100	27100	27100	0
181	20231102	153400	6589039000	27100	27100	27100	27100	0
182	20231102	153300	6589039000	27100	27100	27100	27100	2819
183	20231102	153200	6589039000	27100	27100	27100	27100	0
184	20231102	153100	6589039000	27100	27100	27100	27100	0
185	20231102	153000	6589039000	27100	27100	27100	27100	2819
186	20231102	152900	6512644100	27050	27050	27050	27050	0
187	20231102	152800	6512644100	27050	27050	27050	27050	0
188	20231102	152700	6512644100	27050	27050	27050	27050	0
189	20231102	152600	6512644100	27050	27050	27050	27050	0
190	20231102	152500	6512644100	27050	27050	27050	27050	0
191	20231102	152400	6512644100	27050	27050	27050	27050	0
192	20231102	152300	6512644100	27050	27050	27050	27050	0
193	20231102	152200	6512644100	27050	27050	27050	27050	0
194	20231102	152100	6512644100	27050	27050	27050	27050	0
195	20231102	152000	6512644100	27050	27050	27050	27050	0
196	20231102	151900	6512644100	27050	27000	27050	26950	714
197	20231102	151800	6493354850	27000	27000	27000	27000	7
198	20231102	151700	6493165850	26950	27000	27000	26950	95
199	20231102	151600	6490601600	27000	26950	27000	26950	201
200	20231102	151500	6485176000	26950	26950	27000	26900	234
201	20231102	151400	6478869150	27000	26900	27000	26900	45
202	20231102	151300	6477657250	26900	26950	26950	26900	753
203	20231102	151200	6457378450	27100	26950	27100	26950	13
204	20231102	151100	6457026450	27000	27050	27100	27000	617
205	20231102	151000	6440358650	27050	27000	27050	27000	105
206	20231102	150900	6437522200	27050	27050	27050	27050	14
207	20231102	150800	6437143500	27000	27000	27050	27000	74
208	20231102	150700	6435144850	27000	27050	27050	27000	376
209	20231102	150600	6424980800	27050	27100	27100	27000	525
210	20231102	150500	6410788950	27150	27150	27150	27100	115
211	20231102	150400	6407671100	27100	27250	27250	27100	1350
212	20231102	150300	6371052050	27250	27050	27250	27050	3703
213	20231102	150200	6270460100	27050	27000	27050	27000	833
214	20231102	150100	6247930700	27050	27000	27050	27000	235
215	20231102	150000	6241574050	27000	27050	27050	27000	166
216	20231102	145900	6237089200	27000	27000	27000	27000	51
217	20231102	145800	6235712200	27050	27000	27050	27000	113
218	20231102	145700	6232660550	27050	27050	27050	27000	513
219	20231102	145600	6218794900	27000	27050	27050	27000	70
220	20231102	145500	6216902950	27050	27000	27050	27000	2789
221	20231102	145400	6141576550	27000	26950	27000	26950	98
222	20231102	145300	6138931150	26950	26950	26950	26950	25
223	20231102	145200	6138257400	27000	26900	27000	26900	631
224	20231102	145100	6121251050	26900	27000	27000	26900	144
225	20231102	145000	6117363750	26950	26850	26950	26850	2866
226	20231102	144900	6040271650	26850	26900	26900	26850	132
227	20231102	144800	6036726350	26850	26900	26900	26850	203
228	20231102	144700	6031270200	26900	26950	27000	26900	976
229	20231102	144600	6004964000	26950	26950	26950	26950	12
230	20231102	144500	6004640600	26950	26950	26950	26950	6
231	20231102	144400	6004478900	26950	26950	26950	26950	58
232	20231102	144300	6002915800	26900	26950	26950	26900	113
233	20231102	144200	5999875450	26900	26900	26900	26900	188
234	20231102	144100	5994818250	26950	26900	26950	26900	433
235	20231102	144000	5983170500	26950	26950	26950	26950	3
236	20231102	143900	5983089650	26950	26900	26950	26900	103
237	20231102	143800	5980318300	26950	26950	26950	26950	23
238	20231102	143700	5979698450	27000	26900	27000	26900	6
239	20231102	143600	5979536950	26900	27000	27000	26900	287
240	20231102	143500	5971813000	26900	26950	26950	26900	162
241	20231102	143400	5967454600	26950	26950	26950	26950	603
242	20231102	143300	5951203750	26950	27000	27000	26950	28
243	20231102	143200	5950447800	27000	27000	27050	27000	66
244	20231102	143100	5948665750	27000	27000	27000	27000	101
245	20231102	143000	5945938750	27000	27000	27000	27000	513
246	20231102	142900	5932087750	27000	27000	27000	27000	787
247	20231102	142800	5910838750	27050	27000	27050	27000	276
248	20231102	142700	5903386050	27000	27050	27050	27000	22
249	20231102	142600	5902791450	27050	27000	27050	27000	1416
250	20231102	142500	5864558950	27000	27000	27000	27000	13
251	20231102	142400	5864207950	27000	26950	27000	26950	468
252	20231102	142300	5851594850	26900	26900	26900	26900	1
253	20231102	142200	5851567950	26950	26950	26950	26950	42
254	20231102	142100	5850436050	26950	27000	27000	26950	14
255	20231102	142000	5850058700	26900	26900	26900	26900	7
256	20231102	141900	5849870400	26950	26950	27000	26950	379
257	20231102	141800	5839655750	26950	26950	26950	26950	152
258	20231102	141700	5835559350	27000	26950	27000	26950	243
259	20231102	141600	5829008400	26950	26950	26950	26950	32
260	20231102	141500	5828146000	26950	26950	26950	26950	103
261	20231102	141400	5825370150	26950	26950	26950	26950	205
262	20231102	141300	5819845400	26950	26950	26950	26950	12
263	20231102	141200	5819522000	26900	26950	26950	26900	53
264	20231102	141100	5818094650	26950	26950	26950	26900	150
265	20231102	141000	5814059000	26900	26900	26950	26900	274
266	20231102	140900	5806687800	26950	26950	26950	26950	1
267	20231102	140800	5806660850	26900	26850	26900	26850	245
268	20231102	140700	5800070500	26900	26900	26900	26900	11
269	20231102	140600	5799774600	26900	26900	26950	26900	797
270	20231102	140500	5778334150	26950	26900	26950	26900	37
271	20231102	140400	5777337200	26900	26950	26950	26900	141
272	20231102	140300	5773544200	26950	26900	26950	26900	322
273	20231102	140200	5764881750	26900	26850	26900	26850	43
274	20231102	140100	5763726050	26900	26850	26900	26850	23
275	20231102	140000	5763107400	26900	26850	26900	26850	251
276	20231102	135900	5756367500	26900	26900	26900	26900	13
277	20231102	135800	5756017800	26950	26950	26950	26950	5
278	20231102	135700	5755883050	26950	26900	26950	26900	717
279	20231102	135600	5736595100	26950	26950	26950	26950	23
280	20231102	135500	5735975250	26900	26900	26900	26900	120
281	20231102	135400	5732747250	26950	26950	26950	26950	0
282	20231102	135300	5732747250	26950	26900	26950	26900	378
283	20231102	135200	5722579000	26950	27000	27000	26950	58
284	20231102	135100	5721015850	26950	26950	27000	26950	106
285	20231102	135000	5718156550	26950	27000	27000	26950	10
286	20231102	134900	5717886650	27000	27000	27000	27000	1
287	20231102	134800	5717859650	26900	27000	27000	26900	173
288	20231102	134700	5713199850	26950	26950	26950	26950	1
289	20231102	134600	5713172900	27000	27000	27000	26950	20
290	20231102	134500	5712633050	27000	27000	27000	27000	14
291	20231102	134400	5712255050	26950	26950	26950	26950	0
292	20231102	134300	5712255050	26950	26950	26950	26950	373
293	20231102	134200	5702202700	27000	27000	27000	27000	23
294	20231102	134100	5701581700	27000	26950	27000	26950	97
295	20231102	134000	5698966900	26950	26900	26950	26900	830
296	20231102	133900	5676639200	26900	26850	26900	26850	1001
297	20231102	133800	5649762300	26900	26900	26900	26850	148
298	20231102	133700	5645782050	26900	26900	26900	26900	64
299	20231102	133600	5644060450	26900	26850	26900	26850	234
300	20231102	133500	5637767100	26900	26900	26900	26850	91
301	20231102	133400	5635319250	26900	26900	26900	26850	46
302	20231102	133300	5634082150	26850	26850	26850	26850	13
303	20231102	133200	5633733100	26900	26900	26900	26900	18
304	20231102	133100	5633248900	26900	26900	26900	26900	23
305	20231102	133000	5632630200	26900	26950	26950	26900	75
306	20231102	132900	5630612600	26900	26950	26950	26900	19
307	20231102	132800	5630101100	26950	26900	26950	26900	612
308	20231102	132700	5613638250	26900	26900	26950	26900	672
309	20231102	132600	5595560800	26900	26900	26900	26850	715
310	20231102	132500	5576356100	26900	26900	26900	26900	1
311	20231102	132400	5576329200	26800	26900	26900	26800	613
312	20231102	132300	5559871400	26900	26850	26900	26850	46
313	20231102	132200	5558635150	26850	26850	26900	26850	35
314	20231102	132100	5557694900	26900	26900	26900	26850	22
315	20231102	132000	5557103150	26950	26900	26950	26850	134
316	20231102	131900	5553499150	26900	26900	26900	26900	66
317	20231102	131800	5551723750	26850	26900	26900	26850	171
318	20231102	131700	5547131750	26900	26850	26900	26850	272
319	20231102	131600	5539828350	26900	26950	26950	26850	615
320	20231102	131500	5523288300	26950	27000	27000	26950	14
321	20231102	131400	5522910950	26950	27100	27100	26950	1324
322	20231102	131300	5487199600	27100	27000	27100	27000	469
323	20231102	131200	5474535200	27000	27100	27100	27000	67
324	20231102	131100	5472724800	27100	27050	27100	27050	338
325	20231102	131000	5463581850	27000	27000	27050	27000	89
326	20231102	130900	5461178750	27050	27050	27050	27050	11
327	20231102	130800	5460881200	27000	27100	27100	27000	54
328	20231102	130700	5459421200	27100	27100	27100	27100	18
329	20231102	130600	5458933400	27100	27100	27100	27100	10
330	20231102	130500	5458662400	27100	27100	27100	27050	740
331	20231102	130400	5438635750	27050	27100	27100	27050	166
332	20231102	130300	5434139650	27100	27100	27100	27100	1
333	20231102	130200	5434112550	27100	27100	27100	27100	376
334	20231102	130100	5423922950	27100	27150	27150	27100	27
335	20231102	130000	5423191000	27150	27150	27150	27150	0
336	20231102	125900	5423191000	27150	27150	27150	27150	0
337	20231102	125800	5423191000	27150	27100	27150	27100	434
338	20231102	125700	5411429250	27100	27100	27100	27050	1293
339	20231102	125600	5376389200	27050	27050	27050	27050	0
340	20231102	125500	5376389200	27050	27050	27050	27050	1
341	20231102	125400	5376362150	27100	27100	27100	27100	41
342	20231102	125300	5375251050	27100	27100	27100	27100	5
343	20231102	125200	5375115550	27100	27000	27100	27000	102
344	20231102	125100	5372351450	27000	27000	27100	27000	814
345	20231102	125000	5350332850	27050	27050	27050	27050	20
346	20231102	124900	5349791850	27050	27050	27050	27050	0
347	20231102	124800	5349791850	27050	26950	27050	26900	1281
348	20231102	124700	5315262650	27000	27050	27050	26950	79
349	20231102	124600	5313130900	27050	27000	27050	26950	632
350	20231102	124500	5296070600	27050	27050	27050	27050	0
351	20231102	124400	5296070600	27050	27000	27050	27000	41
352	20231102	124300	5294961600	27050	27000	27050	27000	90
353	20231102	124200	5292529800	27050	27050	27050	27050	1
354	20231102	124100	5292502750	27050	27100	27100	27050	114
355	20231102	124000	5289419000	27000	27000	27000	27000	2
356	20231102	123900	5289365000	27100	27100	27100	27100	0
357	20231102	123800	5289365000	27100	27050	27100	27050	62
358	20231102	123700	5287684850	27100	27100	27100	27100	8
359	20231102	123600	5287468050	27100	27100	27100	27100	0
360	20231102	123500	5287468050	27100	27100	27100	27100	0
361	20231102	123400	5287468050	27100	27050	27100	27050	231
362	20231102	123300	5281218600	27100	27000	27100	27000	36
363	20231102	123200	5280246500	27000	27050	27050	27000	650
364	20231102	123100	5262688050	27100	27050	27100	27050	255
365	20231102	123000	5255790150	27100	27100	27100	27100	160
366	20231102	122900	5251454150	27100	27100	27100	27050	305
367	20231102	122800	5243188900	27100	27000	27100	27000	219
368	20231102	122700	5237265750	27050	27050	27050	27050	0
369	20231102	122600	5237265750	27050	27050	27050	27050	30
370	20231102	122500	5236454250	27050	27050	27050	27050	6
371	20231102	122400	5236291950	27050	27000	27100	27000	268
372	20231102	122300	5229044750	27050	27050	27050	27050	0
373	20231102	122200	5229044750	27050	27050	27050	27050	1
374	20231102	122100	5229017700	27000	27050	27050	27000	200
375	20231102	122000	5223608200	27050	27050	27050	27050	39
376	20231102	121900	5222553250	27100	27100	27100	27100	0
377	20231102	121800	5222553250	27100	27100	27100	27100	11
378	20231102	121700	5222255150	27100	27100	27100	27100	4
379	20231102	121600	5222146750	27100	27100	27100	27100	40
380	20231102	121500	5221062750	27000	27050	27050	27000	452
381	20231102	121400	5208836650	27100	27100	27100	27100	165
382	20231102	121300	5204365150	27100	27100	27100	27100	594
383	20231102	121200	5188267750	27050	27050	27050	27050	1
384	20231102	121100	5188240700	27100	27100	27100	27100	0
385	20231102	121000	5188240700	27100	27100	27100	27050	202
386	20231102	120900	5182766900	27100	27050	27100	27050	479
387	20231102	120800	5169809900	27050	27050	27050	27050	0
388	20231102	120700	5169809900	27050	27050	27050	27050	5
389	20231102	120600	5169674650	27050	27000	27050	27000	199
390	20231102	120500	5164301600	27050	27000	27050	27000	114
391	20231102	120400	5161223550	27000	27000	27000	27000	164
392	20231102	120300	5156795550	27000	27000	27000	27000	3
393	20231102	120200	5156714550	27000	27000	27000	27000	142
394	20231102	120100	5152880550	27000	27050	27050	27000	635
395	20231102	120000	5135735350	27050	27050	27050	27050	163
396	20231102	115900	5131326200	27100	27150	27150	27100	241
397	20231102	115800	5124794950	27150	27150	27150	27150	17
398	20231102	115700	5124333400	27150	27150	27150	27100	134
399	20231102	115600	5120699800	27150	27150	27150	27150	17
400	20231102	115500	5120238250	27200	27100	27200	27100	12
401	20231102	115400	5119911950	27200	27100	27200	27100	65
402	20231102	115300	5118149950	27100	27100	27150	27100	228
403	20231102	115200	5111970750	27100	27100	27100	27050	338
404	20231102	115100	5102821050	27150	27150	27150	27150	20
405	20231102	115000	5102278050	27200	27150	27250	27000	2803
406	20231102	114900	5026323300	27150	27250	27250	27150	625
407	20231102	114800	5009330100	27300	27200	27300	27200	1953
408	20231102	114700	4956095300	27200	27200	27250	27200	212
409	20231102	114600	4950328850	27250	27150	27250	27150	371
410	20231102	114500	4940237800	27100	27150	27150	27100	1369
411	20231102	114400	4903072750	27200	27150	27200	27150	347
412	20231102	114300	4893642400	27200	27200	27200	27150	1163
413	20231102	114200	4862008900	27250	27150	27250	27150	773
414	20231102	114100	4841001150	27200	27250	27250	27200	442
415	20231102	114000	4828973750	27250	27200	27250	27150	1121
416	20231102	113900	4798482700	27150	27150	27200	27150	2397
417	20231102	113800	4733397550	27150	27150	27150	27100	302
418	20231102	113700	4725198300	27100	27150	27150	27050	4
419	20231102	113600	4725089950	27150	27050	27150	27050	62
420	20231102	113500	4723412750	27150	27100	27150	27100	135
421	20231102	113400	4719753950	27050	27100	27100	27050	77
422	20231102	113300	4717667450	27100	27050	27100	27050	913
423	20231102	113200	4692968800	27000	27000	27050	27000	14
424	20231102	113100	4692590700	27050	27050	27050	27000	336
425	20231102	113000	4683510600	27050	27000	27050	27000	284
426	20231102	112900	4675840050	27050	27100	27100	27000	52
427	20231102	112800	4674435850	27000	27100	27100	27000	513
428	20231102	112700	4660584700	27000	27000	27050	27000	1006
429	20231102	112600	4633410650	27050	27000	27050	26850	505
430	20231102	112500	4619807850	27000	27050	27050	27000	965
431	20231102	112400	4593729250	27050	27050	27100	27050	827
432	20231102	112300	4571353900	27050	27050	27100	27050	461
433	20231102	112200	4558876100	27050	27050	27050	27050	21
434	20231102	112100	4558308050	27000	26950	27000	26950	1054
435	20231102	112000	4529887250	26950	27000	27000	26900	268
436	20231102	111900	4522674650	26950	26900	27000	26900	575
437	20231102	111800	4507184200	26900	26900	26900	26900	83
438	20231102	111700	4504951500	26900	26850	26900	26850	37
439	20231102	111600	4503956250	26850	26850	26850	26850	59
440	20231102	111500	4502372100	26850	26950	26950	26850	347
441	20231102	111400	4493036450	26950	26900	26950	26900	56
442	20231102	111300	4491527450	26900	26950	26950	26900	119
443	20231102	111200	4488325400	26950	26950	26950	26850	14
444	20231102	111100	4487949200	26800	26800	26950	26800	502
445	20231102	111000	4474443300	26800	26750	26800	26750	283
446	20231102	110900	4466872950	26750	26800	26800	26750	997
447	20231102	110800	4440158150	26900	26900	26900	26900	20
448	20231102	110700	4439620150	26900	26850	26900	26850	464
449	20231102	110600	4427155850	26850	26900	26900	26850	137
450	20231102	110500	4423477150	26900	26900	26900	26900	122
451	20231102	110400	4420195350	26900	27000	27000	26900	252
452	20231102	110300	4413403350	26950	26900	26950	26900	218
453	20231102	110200	4407537600	26950	27000	27000	26800	309
454	20231102	110100	4399230200	27000	26950	27000	26950	96
455	20231102	110000	4396642850	26950	26950	26950	26900	171
456	20231102	105900	4392037550	26950	26900	26950	26900	187
457	20231102	105800	4387003650	26950	27000	27000	26950	2346
458	20231102	105700	4323740600	27000	27000	27000	27000	191
459	20231102	105600	4318583600	27050	27000	27050	27000	137
460	20231102	105500	4314884100	27000	26950	27050	26950	824
461	20231102	105400	4292635150	26950	26950	27000	26950	311
462	20231102	105300	4284252700	26950	27000	27000	26900	620
463	20231102	105200	4267521750	27000	26850	27050	26850	2693
464	20231102	105100	4195006950	26850	26850	26850	26850	110
465	20231102	105000	4192053450	26800	26800	26900	26800	209
466	20231102	104900	4186448600	26800	26800	26800	26800	95
467	20231102	104800	4183902600	26800	26800	26800	26800	827
468	20231102	104700	4161739000	26850	26850	26850	26850	501
469	20231102	104600	4148287150	26850	26900	26950	26850	868
470	20231102	104500	4124936150	26900	26750	26900	26750	1527
471	20231102	104400	4084003150	26650	26600	26700	26600	152
472	20231102	104300	4079948600	26650	26600	26650	26600	1158
473	20231102	104200	4049143700	26600	26600	26600	26600	4283
474	20231102	104100	3935215900	26600	26600	26600	26600	396
475	20231102	104000	3924682300	26600	26600	26600	26600	1
476	20231102	103900	3924655700	26600	26700	26700	26550	1443
477	20231102	103800	3886284050	26600	26600	26600	26600	215
478	20231102	103700	3880565050	26600	26700	26700	26600	165
479	20231102	103600	3876163300	26700	26700	26700	26700	85
480	20231102	103500	3873893800	26650	26700	26700	26650	659
481	20231102	103400	3856305700	26800	26800	26800	26800	4
482	20231102	103300	3856198500	26800	26900	26900	26700	3474
483	20231102	103200	3763059450	26850	26850	26850	26800	152
484	20231102	103100	3758983250	26900	26900	26950	26900	201
485	20231102	103000	3753573950	26800	26800	26950	26750	1114
486	20231102	102900	3723635400	26850	26800	26850	26800	22
487	20231102	102800	3723045300	26750	26900	26900	26750	2575
488	20231102	102700	3653932200	26900	26950	26950	26900	490
489	20231102	102600	3640732950	27000	27100	27100	26850	704
490	20231102	102500	3621714250	27100	27050	27200	27000	1159
491	20231102	102400	3590336400	27050	27000	27150	27000	1833
492	20231102	102300	3540696600	27000	27000	27050	26900	3052
493	20231102	102200	3458291350	27050	26850	27050	26800	6634
494	20231102	102100	3280205850	26800	26900	27000	26800	8414
495	20231102	102000	3054153800	26800	26750	26800	26750	320
496	20231102	101900	3045577850	26800	26950	26950	26800	1867
497	20231102	101800	2995457200	26950	26750	26950	26750	10068
498	20231102	101700	2724952700	26700	26700	26750	26700	2631
499	20231102	101600	2654704900	26700	26650	26750	26650	2951
500	20231102	101500	2575942350	26600	26550	26600	26500	1554
501	20231102	101400	2534623600	26550	26500	26550	26500	562
502	20231102	101300	2519719650	26500	26550	26550	26500	866
503	20231102	101200	2496766700	26550	26450	26550	26450	3564
504	20231102	101100	2402256550	26450	26350	26450	26350	755
505	20231102	101000	2382346350	26400	26400	26400	26400	339
506	20231102	100900	2373396750	26400	26400	26400	26400	66
507	20231102	100800	2371654350	26400	26500	26500	26350	921
508	20231102	100700	2347308500	26550	26550	26550	26550	50
509	20231102	100600	2345981000	26550	26550	26550	26550	383
510	20231102	100500	2335812350	26550	26350	26550	26350	3439
511	20231102	100400	2244877550	26300	26350	26350	26300	606
512	20231102	100300	2228938700	26350	26250	26350	26250	2813
513	20231102	100200	2155009250	26250	26250	26250	26200	758
514	20231102	100100	2135121200	26150	26250	26250	26150	520
515	20231102	100000	2121511200	26150	26250	26250	26150	474
516	20231102	095900	2109094950	26250	26250	26250	26250	68
517	20231102	095800	2107309950	26150	26150	26250	26150	400
518	20231102	095700	2096810550	26250	26250	26300	26250	316
519	20231102	095600	2088514800	26250	26100	26250	26100	736
520	20231102	095500	2069229000	26100	26200	26200	26100	215
521	20231102	095400	2063614550	26150	26100	26150	26100	167
522	20231102	095300	2059252500	26150	26100	26150	26100	120
523	20231102	095200	2056119850	26100	26100	26150	26100	1290
524	20231102	095100	2022448500	26100	26100	26150	26100	4026
525	20231102	095000	1917369450	26100	26150	26150	26100	717
526	20231102	094900	1898653900	26200	26100	26200	26100	4942
527	20231102	094800	1769449100	26100	26100	26150	26050	2497
528	20231102	094700	1704272300	26100	26050	26150	25950	5055
529	20231102	094600	1572713250	26050	26200	26200	26050	6087
530	20231102	094500	1413765250	26150	26200	26200	26150	640
531	20231102	094400	1397028750	26200	26200	26200	26200	17
532	20231102	094300	1396583350	26150	26200	26200	26150	1686
533	20231102	094200	1352420150	26200	26200	26200	26150	389
534	20231102	094100	1342228850	26200	26200	26200	26200	578
535	20231102	094000	1327085250	26200	26300	26300	26200	1219
536	20231102	093900	1295126650	26250	26250	26300	26250	119
537	20231102	093800	1292002750	26250	26300	26300	26250	137
538	20231102	093700	1288401000	26300	26300	26300	26300	21
539	20231102	093600	1287848700	26250	26250	26250	26250	101
540	20231102	093500	1285197450	26300	26300	26300	26250	636
541	20231102	093400	1268502200	26300	26250	26300	26250	10
542	20231102	093300	1268239650	26250	26350	26350	26250	504
543	20231102	093200	1254999550	26350	26250	26350	26250	22
544	20231102	093100	1254421850	26250	26250	26350	26250	108
545	20231102	093000	1251586550	26250	26400	26400	26250	1769
546	20231102	092900	1204967650	26400	26200	26400	26200	1771
547	20231102	092800	1158367000	26250	26150	26250	26100	540
548	20231102	092700	1144203150	26200	26200	26200	26100	1376
549	20231102	092600	1108215000	26200	26250	26250	26150	2302
550	20231102	092500	1047912150	26200	26250	26250	26200	433
551	20231102	092400	1036559950	26200	26250	26250	26200	545
552	20231102	092300	1022264900	26250	26350	26350	26250	169
553	20231102	092200	1017819650	26300	26400	26400	26300	1559
554	20231102	092100	976676850	26400	26350	26400	26350	526
555	20231102	092000	962791550	26350	26350	26350	26300	438
556	20231102	091900	951250650	26350	26300	26350	26300	946
557	20231102	091800	926323650	26250	26250	26250	26250	77
558	20231102	091700	924302400	26300	26300	26300	26300	449
559	20231102	091600	912493700	26300	26250	26300	26250	714
560	20231102	091500	893746100	26150	26150	26150	26100	2521
561	20231102	091400	827836000	26150	26200	26200	26150	330
562	20231102	091300	819205450	26150	26200	26200	26100	2020
563	20231102	091200	766460100	26150	26300	26350	26150	1907
564	20231102	091100	716458300	26300	26400	26400	26300	651
565	20231102	091000	699286250	26400	26450	26450	26350	1062
566	20231102	090900	671218250	26450	26300	26450	26300	5123
567	20231102	090800	536232850	26300	26300	26300	26300	516
568	20231102	090700	522662050	26200	26200	26250	26150	1573
569	20231102	090600	481399400	26200	26150	26250	26100	1436
570	20231102	090500	443811550	26100	26150	26150	26050	2827
571	20231102	090400	370072900	26150	26200	26200	26100	1275
572	20231102	090300	336725700	26200	26200	26250	26200	818
573	20231102	090200	315253600	26200	26200	26200	26200	1059
574	20231102	090100	287507800	26200	26300	26400	26200	1727
575	20231102	090000	242168600	26350	26200	26400	26150	9214