KissMeData/005090/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184400	1103073050	27150	27150	27150	27150	1077
3	20231102	184300	1103073050	27150	27150	27150	27150	0
4	20231102	184200	1103073050	27150	27150	27150	27150	0
5	20231102	184100	1103073050	27150	27150	27150	27150	0
6	20231102	184000	1103073050	27150	27150	27150	27150	0
7	20231102	183900	1103073050	27150	27150	27150	27150	0
8	20231102	183800	1103073050	27150	27150	27150	27150	0
9	20231102	183700	1103073050	27150	27150	27150	27150	0
10	20231102	183600	1103073050	27150	27150	27150	27150	0
11	20231102	183500	1103073050	27150	27150	27150	27150	0
12	20231102	183400	1103073050	27150	27150	27150	27150	0
13	20231102	183300	1103073050	27150	27150	27150	27150	0
14	20231102	183200	1103073050	27150	27150	27150	27150	0
15	20231102	183100	1103073050	27150	27150	27150	27150	0
16	20231102	183000	1103073050	27150	27150	27150	27150	0
17	20231102	182900	1103073050	27150	27150	27150	27150	0
18	20231102	182800	1103073050	27150	27150	27150	27150	0
19	20231102	182700	1103073050	27150	27150	27150	27150	0
20	20231102	182600	1103073050	27150	27150	27150	27150	0
21	20231102	182500	1103073050	27150	27150	27150	27150	0
22	20231102	182400	1103073050	27150	27150	27150	27150	0
23	20231102	182300	1103073050	27150	27150	27150	27150	0
24	20231102	182200	1103073050	27150	27150	27150	27150	0
25	20231102	182100	1103073050	27150	27150	27150	27150	0
26	20231102	182000	1103073050	27150	27150	27150	27150	0
27	20231102	181900	1103073050	27150	27150	27150	27150	0
28	20231102	181800	1103073050	27150	27150	27150	27150	0
29	20231102	181700	1103073050	27150	27150	27150	27150	0
30	20231102	181600	1103073050	27150	27150	27150	27150	0
31	20231102	181500	1103073050	27150	27150	27150	27150	0
32	20231102	181400	1103073050	27150	27150	27150	27150	1077
33	20231102	181300	1103073050	27150	27150	27150	27150	0
34	20231102	181200	1103073050	27150	27150	27150	27150	0
35	20231102	181100	1103073050	27150	27150	27150	27150	0
36	20231102	181000	1103073050	27150	27150	27150	27150	0
37	20231102	180900	1103073050	27150	27150	27150	27150	0
38	20231102	180800	1103073050	27150	27150	27150	27150	0
39	20231102	180700	1103073050	27150	27150	27150	27150	0
40	20231102	180600	1103073050	27150	27150	27150	27150	0
41	20231102	180500	1103073050	27150	27150	27150	27150	0
42	20231102	180400	1103073050	27150	27150	27150	27150	0
43	20231102	180300	1103073050	27150	27150	27150	27150	0
44	20231102	180200	1103073050	27150	27150	27150	27150	0
45	20231102	180100	1103073050	27150	27150	27150	27150	0
46	20231102	180000	1103073050	27150	27150	27150	27150	0
47	20231102	175900	1103073050	27150	27150	27150	27150	0
48	20231102	175800	1103073050	27150	27150	27150	27150	0
49	20231102	175700	1103073050	27150	27150	27150	27150	0
50	20231102	175600	1103073050	27150	27150	27150	27150	0
51	20231102	175500	1103073050	27150	27150	27150	27150	0
52	20231102	175400	1103073050	27150	27150	27150	27150	0
53	20231102	175300	1103073050	27150	27150	27150	27150	0
54	20231102	175200	1103073050	27150	27150	27150	27150	0
55	20231102	175100	1103073050	27150	27150	27150	27150	0
56	20231102	175000	1103073050	27150	27150	27150	27150	0
57	20231102	174900	1103073050	27150	27150	27150	27150	0
58	20231102	174800	1103073050	27150	27150	27150	27150	0
59	20231102	174700	1103073050	27150	27150	27150	27150	0
60	20231102	174600	1103073050	27150	27150	27150	27150	0
61	20231102	174500	1103073050	27150	27150	27150	27150	0
62	20231102	174400	1103073050	27150	27150	27150	27150	1077
63	20231102	174300	1103073050	27150	27150	27150	27150	0
64	20231102	174200	1103073050	27150	27150	27150	27150	0
65	20231102	174100	1103073050	27150	27150	27150	27150	0
66	20231102	174000	1103073050	27150	27150	27150	27150	0
67	20231102	173900	1103073050	27150	27150	27150	27150	0
68	20231102	173800	1103073050	27150	27150	27150	27150	0
69	20231102	173700	1103073050	27150	27150	27150	27150	0
70	20231102	173600	1103073050	27150	27150	27150	27150	0
71	20231102	173500	1103073050	27150	27150	27150	27150	0
72	20231102	173400	1103073050	27150	27150	27150	27150	0
73	20231102	173300	1103073050	27150	27150	27150	27150	0
74	20231102	173200	1103073050	27150	27150	27150	27150	0
75	20231102	173100	1103073050	27150	27150	27150	27150	0
76	20231102	173000	1103073050	27150	27150	27150	27150	0
77	20231102	172900	1103073050	27150	27150	27150	27150	0
78	20231102	172800	1103073050	27150	27150	27150	27150	0
79	20231102	172700	1103073050	27150	27150	27150	27150	0
80	20231102	172600	1103073050	27150	27150	27150	27150	0
81	20231102	172500	1103073050	27150	27150	27150	27150	0
82	20231102	172400	1103073050	27150	27150	27150	27150	0
83	20231102	172300	1103073050	27150	27150	27150	27150	0
84	20231102	172200	1103073050	27150	27150	27150	27150	0
85	20231102	172100	1103073050	27150	27150	27150	27150	0
86	20231102	172000	1103073050	27150	27150	27150	27150	0
87	20231102	171900	1103073050	27150	27150	27150	27150	0
88	20231102	171800	1103073050	27150	27150	27150	27150	0
89	20231102	171700	1103073050	27150	27150	27150	27150	0
90	20231102	171600	1103073050	27150	27150	27150	27150	0
91	20231102	171500	1103073050	27150	27150	27150	27150	0
92	20231102	171400	1103073050	27150	27150	27150	27150	1077
93	20231102	171300	1103073050	27150	27150	27150	27150	0
94	20231102	171200	1103073050	27150	27150	27150	27150	0
95	20231102	171100	1103073050	27150	27150	27150	27150	0
96	20231102	171000	1103073050	27150	27150	27150	27150	0
97	20231102	170900	1103073050	27150	27150	27150	27150	0
98	20231102	170800	1103073050	27150	27150	27150	27150	0
99	20231102	170700	1103073050	27150	27150	27150	27150	0
100	20231102	170600	1103073050	27150	27150	27150	27150	0
101	20231102	170500	1103073050	27150	27150	27150	27150	0
102	20231102	170400	1103073050	27150	27150	27150	27150	0
103	20231102	170300	1103073050	27150	27150	27150	27150	0
104	20231102	170200	1103073050	27150	27150	27150	27150	0
105	20231102	170100	1103073050	27150	27150	27150	27150	0
106	20231102	170000	1103073050	27150	27150	27150	27150	0
107	20231102	165900	1103073050	27150	27150	27150	27150	0
108	20231102	165800	1103073050	27150	27150	27150	27150	0
109	20231102	165700	1103073050	27150	27150	27150	27150	0
110	20231102	165600	1103073050	27150	27150	27150	27150	0
111	20231102	165500	1103073050	27150	27150	27150	27150	0
112	20231102	165400	1103073050	27150	27150	27150	27150	0
113	20231102	165300	1103073050	27150	27150	27150	27150	0
114	20231102	165200	1103073050	27150	27150	27150	27150	0
115	20231102	165100	1103073050	27150	27150	27150	27150	0
116	20231102	165000	1103073050	27150	27150	27150	27150	0
117	20231102	164900	1103073050	27150	27150	27150	27150	0
118	20231102	164800	1103073050	27150	27150	27150	27150	0
119	20231102	164700	1103073050	27150	27150	27150	27150	0
120	20231102	164600	1103073050	27150	27150	27150	27150	0
121	20231102	164500	1103073050	27150	27150	27150	27150	0
122	20231102	164400	1103073050	27150	27150	27150	27150	1077
123	20231102	164300	1103073050	27150	27150	27150	27150	0
124	20231102	164200	1103073050	27150	27150	27150	27150	0
125	20231102	164100	1103073050	27150	27150	27150	27150	0
126	20231102	164000	1103073050	27150	27150	27150	27150	0
127	20231102	163900	1103073050	27150	27150	27150	27150	0
128	20231102	163800	1103073050	27150	27150	27150	27150	0
129	20231102	163700	1103073050	27150	27150	27150	27150	0
130	20231102	163600	1103073050	27150	27150	27150	27150	0
131	20231102	163500	1103073050	27150	27150	27150	27150	0
132	20231102	163400	1103073050	27150	27150	27150	27150	0
133	20231102	163300	1103073050	27150	27150	27150	27150	0
134	20231102	163200	1103073050	27150	27150	27150	27150	0
135	20231102	163100	1103073050	27150	27150	27150	27150	0
136	20231102	163000	1103073050	27150	27150	27150	27150	0
137	20231102	162900	1103073050	27150	27150	27150	27150	0
138	20231102	162800	1103073050	27150	27150	27150	27150	0
139	20231102	162700	1103073050	27150	27150	27150	27150	0
140	20231102	162600	1103073050	27150	27150	27150	27150	0
141	20231102	162500	1103073050	27150	27150	27150	27150	0
142	20231102	162400	1103073050	27150	27150	27150	27150	0
143	20231102	162300	1103073050	27150	27150	27150	27150	0
144	20231102	162200	1103073050	27150	27150	27150	27150	0
145	20231102	162100	1103073050	27150	27150	27150	27150	0
146	20231102	162000	1103073050	27150	27150	27150	27150	0
147	20231102	161900	1103073050	27150	27150	27150	27150	0
148	20231102	161800	1103073050	27150	27150	27150	27150	0
149	20231102	161700	1103073050	27150	27150	27150	27150	0
150	20231102	161600	1103073050	27150	27150	27150	27150	0
151	20231102	161500	1103073050	27150	27150	27150	27150	0
152	20231102	161400	1103073050	27150	27150	27150	27150	1077
153	20231102	161300	1103073050	27150	27150	27150	27150	0
154	20231102	161200	1103073050	27150	27150	27150	27150	0
155	20231102	161100	1103073050	27150	27150	27150	27150	0
156	20231102	161000	1103073050	27150	27150	27150	27150	0
157	20231102	160900	1103073050	27150	27150	27150	27150	0
158	20231102	160800	1103073050	27150	27150	27150	27150	0
159	20231102	160700	1103073050	27150	27150	27150	27150	0
160	20231102	160600	1103073050	27150	27150	27150	27150	0
161	20231102	160500	1103073050	27150	27150	27150	27150	0
162	20231102	160400	1103073050	27150	27150	27150	27150	0
163	20231102	160300	1103073050	27150	27150	27150	27150	0
164	20231102	160200	1103073050	27150	27150	27150	27150	0
165	20231102	160100	1103073050	27150	27150	27150	27150	0
166	20231102	160000	1103073050	27150	27150	27150	27150	0
167	20231102	155900	1103073050	27150	27150	27150	27150	0
168	20231102	155800	1103073050	27150	27150	27150	27150	0
169	20231102	155700	1103073050	27150	27150	27150	27150	0
170	20231102	155600	1103073050	27150	27150	27150	27150	0
171	20231102	155500	1103073050	27150	27150	27150	27150	0
172	20231102	155400	1103073050	27150	27150	27150	27150	0
173	20231102	155300	1103073050	27150	27150	27150	27150	0
174	20231102	155200	1103073050	27150	27150	27150	27150	0
175	20231102	155100	1103073050	27150	27150	27150	27150	0
176	20231102	155000	1103073050	27150	27150	27150	27150	0
177	20231102	154900	1103073050	27150	27150	27150	27150	0
178	20231102	154800	1103073050	27150	27150	27150	27150	0
179	20231102	154700	1103073050	27150	27150	27150	27150	0
180	20231102	154600	1103073050	27150	27150	27150	27150	0
181	20231102	154500	1103073050	27150	27150	27150	27150	0
182	20231102	154400	1103073050	27150	27150	27150	27150	1077
183	20231102	154300	1103073050	27150	27150	27150	27150	0
184	20231102	154200	1103073050	27150	27150	27150	27150	0
185	20231102	154100	1103073050	27150	27150	27150	27150	0
186	20231102	154000	1103073050	27150	27150	27150	27150	0
187	20231102	153900	1103073050	27150	27150	27150	27150	0
188	20231102	153800	1103073050	27150	27150	27150	27150	0
189	20231102	153700	1103073050	27150	27150	27150	27150	0
190	20231102	153600	1103073050	27150	27150	27150	27150	0
191	20231102	153500	1103073050	27150	27150	27150	27150	0
192	20231102	153400	1103073050	27150	27150	27150	27150	0
193	20231102	153300	1103073050	27150	27150	27150	27150	0
194	20231102	153200	1103073050	27150	27150	27150	27150	0
195	20231102	153100	1103073050	27150	27150	27150	27150	0
196	20231102	153000	1103073050	27150	27150	27150	27150	1077
197	20231102	152900	1073832500	27150	27150	27150	27150	0
198	20231102	152800	1073832500	27150	27150	27150	27150	0
199	20231102	152700	1073832500	27150	27150	27150	27150	0
200	20231102	152600	1073832500	27150	27150	27150	27150	0
201	20231102	152500	1073832500	27150	27150	27150	27150	0
202	20231102	152400	1073832500	27150	27150	27150	27150	0
203	20231102	152300	1073832500	27150	27150	27150	27150	0
204	20231102	152200	1073832500	27150	27150	27150	27150	0
205	20231102	152100	1073832500	27150	27150	27150	27150	0
206	20231102	152000	1073832500	27150	27150	27150	27150	0
207	20231102	151900	1073832500	27150	27150	27200	27150	375
208	20231102	151800	1063649450	27200	27200	27200	27200	0
209	20231102	151700	1063649450	27200	27150	27250	27150	47
210	20231102	151600	1062370450	27200	27200	27200	27150	51
211	20231102	151500	1060983950	27200	27150	27200	27150	54
212	20231102	151400	1059515350	27200	27200	27200	27200	41
213	20231102	151300	1058400150	27200	27200	27200	27200	191
214	20231102	151200	1053204950	27200	27150	27200	27150	332
215	20231102	151100	1044191100	27200	27200	27200	27200	1
216	20231102	151000	1044163900	27150	27150	27150	27150	1
217	20231102	150900	1044136750	27150	27200	27200	27150	111
218	20231102	150800	1041122800	27250	27250	27250	27250	100
219	20231102	150700	1038397800	27150	27150	27150	27150	5
220	20231102	150600	1038262050	27200	27200	27200	27200	5
221	20231102	150500	1038126050	27250	27250	27250	27250	0
222	20231102	150400	1038126050	27250	27250	27250	27250	0
223	20231102	150300	1038126050	27250	27200	27250	27200	126
224	20231102	150200	1034698550	27250	27250	27250	27250	2
225	20231102	150100	1034644050	27200	27200	27200	27200	0
226	20231102	150000	1034644050	27200	27200	27200	27200	1
227	20231102	145900	1034616850	27200	27300	27300	27200	497
228	20231102	145800	1021091300	27200	27250	27250	27200	42
229	20231102	145700	1019947000	27200	27200	27200	27200	7
230	20231102	145600	1019756600	27200	27200	27250	27200	40
231	20231102	145500	1018667500	27250	27200	27250	27200	9
232	20231102	145400	1018422600	27200	27250	27250	27200	59
233	20231102	145300	1016815400	27200	27200	27200	27200	16
234	20231102	145200	1016380200	27200	27200	27200	27200	15
235	20231102	145100	1015972200	27250	27200	27250	27200	27
236	20231102	145000	1015236500	27200	27200	27200	27200	1
237	20231102	144900	1015209300	27200	27200	27250	27200	29
238	20231102	144800	1014419750	27200	27250	27250	27200	28
239	20231102	144700	1013657250	27250	27250	27250	27200	157
240	20231102	144600	1009384050	27200	27200	27200	27200	14
241	20231102	144500	1009003250	27200	27200	27200	27200	61
242	20231102	144400	1007344050	27250	27200	27250	27200	70
243	20231102	144300	1005439050	27200	27200	27250	27200	39
244	20231102	144200	1004378100	27250	27250	27250	27250	21
245	20231102	144100	1003805850	27200	27250	27250	27200	15
246	20231102	144000	1003397650	27250	27250	27250	27250	20
247	20231102	143900	1002852650	27200	27200	27200	27200	1
248	20231102	143800	1002825450	27250	27250	27250	27250	0
249	20231102	143700	1002825450	27250	27200	27250	27200	25
250	20231102	143600	1002144250	27200	27200	27200	27200	292
251	20231102	143500	994201850	27250	27300	27300	27250	30
252	20231102	143400	993383550	27250	27250	27250	27250	0
253	20231102	143300	993383550	27250	27250	27300	27200	90
254	20231102	143200	990929900	27250	27250	27250	27250	0
255	20231102	143100	990929900	27250	27300	27300	27250	3
256	20231102	143000	990848050	27250	27200	27250	27200	28
257	20231102	142900	990085950	27200	27250	27250	27200	14
258	20231102	142800	989704500	27300	27200	27300	27200	23
259	20231102	142700	989076700	27250	27250	27250	27250	140
260	20231102	142600	985261700	27300	27300	27300	27300	18
261	20231102	142500	984770300	27250	27250	27250	27250	20
262	20231102	142400	984225300	27300	27300	27300	27300	0
263	20231102	142300	984225300	27300	27300	27300	27300	25
264	20231102	142200	983542800	27300	27300	27300	27300	1
265	20231102	142100	983515500	27300	27300	27300	27300	16
266	20231102	142000	983078700	27300	27300	27300	27300	4
267	20231102	141900	982969500	27300	27300	27300	27300	24
268	20231102	141800	982314300	27300	27300	27300	27300	0
269	20231102	141700	982314300	27300	27300	27300	27300	36
270	20231102	141600	981331500	27300	27300	27300	27300	16
271	20231102	141500	980894700	27300	27300	27300	27300	0
272	20231102	141400	980894700	27300	27300	27300	27300	37
273	20231102	141300	979884600	27300	27300	27300	27300	2
274	20231102	141200	979830000	27300	27250	27300	27250	22
275	20231102	141100	979230100	27200	27200	27200	27200	0
276	20231102	141000	979230100	27200	27200	27200	27200	11
277	20231102	140900	978930900	27250	27250	27250	27250	21
278	20231102	140800	978358650	27300	27300	27300	27300	0
279	20231102	140700	978358650	27300	27300	27300	27300	19
280	20231102	140600	977839950	27250	27250	27250	27250	0
281	20231102	140500	977839950	27250	27250	27250	27250	23
282	20231102	140400	977213200	27250	27250	27250	27250	10
283	20231102	140300	976940700	27250	27250	27250	27250	0
284	20231102	140200	976940700	27250	27250	27250	27250	18
285	20231102	140100	976450200	27250	27250	27250	27250	1
286	20231102	140000	976422950	27250	27200	27250	27200	83
287	20231102	135900	974163850	27250	27250	27250	27250	0
288	20231102	135800	974163850	27250	27200	27250	27200	399
289	20231102	135700	963310100	27200	27200	27200	27200	5
290	20231102	135600	963174100	27200	27250	27250	27200	13
291	20231102	135500	962819950	27250	27200	27250	27200	34
292	20231102	135400	961894450	27250	27250	27250	27250	0
293	20231102	135300	961894450	27250	27250	27250	27250	17
294	20231102	135200	961431200	27250	27250	27250	27250	500
295	20231102	135100	947806200	27300	27300	27300	27300	26
296	20231102	135000	947096400	27200	27200	27200	27200	21
297	20231102	134900	946525200	27250	27250	27250	27250	0
298	20231102	134800	946525200	27250	27200	27250	27200	141
299	20231102	134700	942683000	27250	27250	27250	27250	0
300	20231102	134600	942683000	27250	27300	27300	27250	28
301	20231102	134500	941918950	27250	27250	27250	27250	0
302	20231102	134400	941918950	27250	27250	27250	27250	35
303	20231102	134300	940965200	27200	27200	27200	27200	0
304	20231102	134200	940965200	27200	27200	27200	27200	14
305	20231102	134100	940584400	27250	27200	27250	27200	267
306	20231102	134000	933320650	27250	27250	27250	27250	73
307	20231102	133900	931331400	27250	27300	27300	27250	21
308	20231102	133800	930758200	27250	27250	27250	27250	9
309	20231102	133700	930512950	27250	27250	27250	27250	12
310	20231102	133600	930185950	27250	27250	27250	27250	1
311	20231102	133500	930158700	27300	27250	27300	27250	165
312	20231102	133400	925656200	27250	27250	27250	27250	17
313	20231102	133300	925192950	27200	27200	27200	27200	11
314	20231102	133200	924893750	27250	27250	27250	27250	25
315	20231102	133100	924212500	27150	27150	27150	27150	24
316	20231102	133000	923560900	27200	27200	27200	27200	23
317	20231102	132900	922935300	27250	27200	27250	27200	51
318	20231102	132800	921547300	27200	27200	27200	27200	9
319	20231102	132700	921302500	27200	27200	27200	27200	37
320	20231102	132600	920296100	27200	27200	27200	27200	0
321	20231102	132500	920296100	27200	27200	27200	27200	14
322	20231102	132400	919915300	27150	27150	27150	27150	266
323	20231102	132300	912693400	27250	27250	27250	27250	0
324	20231102	132200	912693400	27250	27200	27250	27150	423
325	20231102	132100	901179050	27250	27250	27250	27250	0
326	20231102	132000	901179050	27250	27250	27250	27250	16
327	20231102	131900	900743050	27250	27250	27250	27250	3
328	20231102	131800	900661300	27250	27250	27250	27250	20
329	20231102	131700	900116300	27200	27200	27200	27200	0
330	20231102	131600	900116300	27200	27200	27200	27200	2
331	20231102	131500	900061900	27250	27250	27250	27250	20
332	20231102	131400	899516900	27200	27200	27200	27200	0
333	20231102	131300	899516900	27200	27250	27250	27200	18
334	20231102	131200	899026900	27250	27250	27250	27250	0
335	20231102	131100	899026900	27250	27200	27250	27200	35
336	20231102	131000	898074000	27250	27250	27250	27250	0
337	20231102	130900	898074000	27250	27250	27250	27250	1
338	20231102	130800	898046750	27250	27250	27250	27250	25
339	20231102	130700	897365500	27250	27200	27250	27200	94
340	20231102	130600	894808650	27150	27200	27200	27150	36
341	20231102	130500	893830200	27150	27150	27150	27150	0
342	20231102	130400	893830200	27150	27150	27150	27150	633
343	20231102	130300	876644250	27150	27150	27150	27150	1
344	20231102	130200	876617100	27150	27100	27150	27100	14
345	20231102	130100	876237600	27100	27100	27100	27100	14
346	20231102	130000	875858200	27150	27150	27150	27150	102
347	20231102	125900	873088900	27100	27100	27100	27100	0
348	20231102	125800	873088900	27100	27100	27100	27100	0
349	20231102	125700	873088900	27100	27100	27100	27100	130
350	20231102	125600	869565900	27100	27100	27100	27100	1
351	20231102	125500	869538800	27100	27100	27100	27100	0
352	20231102	125400	869538800	27100	27100	27100	27100	0
353	20231102	125300	869538800	27100	27100	27100	27100	0
354	20231102	125200	869538800	27100	27100	27100	27100	14
355	20231102	125100	869159400	27100	27100	27100	27100	0
356	20231102	125000	869159400	27100	27100	27100	27100	9
357	20231102	124900	868915500	27100	27100	27100	27100	13
358	20231102	124800	868563200	27100	27100	27100	27100	1
359	20231102	124700	868536100	27100	27100	27100	27100	12
360	20231102	124600	868210900	27100	27100	27100	27100	0
361	20231102	124500	868210900	27100	27100	27100	27100	24
362	20231102	124400	867560500	27100	27100	27100	27100	13
363	20231102	124300	867208200	27150	27150	27150	27150	33
364	20231102	124200	866312250	27100	27100	27100	27100	50
365	20231102	124100	864957250	27100	27100	27100	27100	4
366	20231102	124000	864848850	27150	27150	27150	27100	17
367	20231102	123900	864387850	27100	27100	27100	27100	0
368	20231102	123800	864387850	27100	27100	27100	27100	81
369	20231102	123700	862192750	27100	27100	27100	27100	13
370	20231102	123600	861840450	27100	27100	27100	27100	30
371	20231102	123500	861027450	27100	27100	27100	27100	0
372	20231102	123400	861027450	27100	27100	27100	27100	157
373	20231102	123300	856772750	27100	27100	27100	27100	0
374	20231102	123200	856772750	27100	27100	27100	27100	16
375	20231102	123100	856339150	27150	27100	27150	27100	17
376	20231102	123000	855878200	27150	27150	27150	27150	0
377	20231102	122900	855878200	27150	27150	27150	27150	40
378	20231102	122800	854792200	27150	27150	27150	27150	1
379	20231102	122700	854765050	27100	27100	27100	27100	11
380	20231102	122600	854466950	27100	27100	27150	27100	462
381	20231102	122500	841946250	27100	27100	27100	27100	0
382	20231102	122400	841946250	27100	27100	27100	27100	0
383	20231102	122300	841946250	27100	27100	27100	27100	1
384	20231102	122200	841919150	27100	27100	27100	27100	35
385	20231102	122100	840970650	27100	27150	27150	27100	11
386	20231102	122000	840672450	27150	27150	27150	27150	2
387	20231102	121900	840618150	27100	27100	27100	27100	0
388	20231102	121800	840618150	27100	27100	27100	27100	0
389	20231102	121700	840618150	27100	27150	27150	27100	49
390	20231102	121600	839288500	27100	27100	27100	27100	9
391	20231102	121500	839044600	27150	27150	27150	27150	1
392	20231102	121400	839017450	27100	27100	27100	27100	0
393	20231102	121300	839017450	27100	27150	27150	27100	46
394	20231102	121200	837770100	27100	27100	27100	27100	11
395	20231102	121100	837472000	27100	27150	27150	27100	16
396	20231102	121000	837038350	27150	27150	27150	27150	0
397	20231102	120900	837038350	27150	27150	27150	27150	23
398	20231102	120800	836413900	27100	27100	27100	27100	176
399	20231102	120700	831644300	27150	27100	27150	27100	15
400	20231102	120600	831237700	27100	27100	27100	27100	0
401	20231102	120500	831237700	27100	27100	27100	27100	30
402	20231102	120400	830424700	27100	27100	27100	27100	0
403	20231102	120300	830424700	27100	27100	27100	27100	15
404	20231102	120200	830018200	27100	27100	27100	27100	0
405	20231102	120100	830018200	27100	27100	27100	27100	8
406	20231102	120000	829801400	27100	27100	27100	27100	12
407	20231102	115900	829476200	27100	27100	27100	27100	1
408	20231102	115800	829449100	27100	27100	27100	27100	0
409	20231102	115700	829449100	27100	27100	27100	27100	0
410	20231102	115600	829449100	27100	27100	27100	27100	2
411	20231102	115500	829394900	27100	27100	27100	27100	0
412	20231102	115400	829394900	27100	27100	27100	27100	0
413	20231102	115300	829394900	27100	27100	27100	27100	0
414	20231102	115200	829394900	27100	27100	27100	27100	0
415	20231102	115100	829394900	27100	27100	27100	27100	11
416	20231102	115000	829096800	27150	27100	27150	27100	31
417	20231102	114900	828255550	27100	27100	27100	27100	0
418	20231102	114800	828255550	27100	27100	27100	27100	13
419	20231102	114700	827903250	27100	27100	27100	27100	0
420	20231102	114600	827903250	27100	27150	27150	27100	16
421	20231102	114500	827469550	27100	27100	27100	27100	10
422	20231102	114400	827198550	27100	27150	27150	27100	2
423	20231102	114300	827144300	27100	27100	27100	27100	13
424	20231102	114200	826792000	27100	27100	27100	27100	10
425	20231102	114100	826521000	27100	27100	27100	27100	13
426	20231102	114000	826168700	27100	27100	27100	27100	0
427	20231102	113900	826168700	27100	27100	27100	27100	0
428	20231102	113800	826168700	27100	27100	27100	27100	0
429	20231102	113700	826168700	27100	27100	27100	27100	25
430	20231102	113600	825491200	27150	27150	27150	27150	23
431	20231102	113500	824866750	27150	27150	27150	27150	2
432	20231102	113400	824812450	27100	27100	27100	27100	0
433	20231102	113300	824812450	27100	27100	27100	27100	10
434	20231102	113200	824541450	27100	27100	27100	27100	21
435	20231102	113100	823972350	27100	27150	27150	27100	45
436	20231102	113000	822752550	27150	27150	27150	27150	5
437	20231102	112900	822616800	27150	27150	27150	27150	0
438	20231102	112800	822616800	27150	27100	27150	27100	44
439	20231102	112700	821424300	27100	27100	27100	27100	0
440	20231102	112600	821424300	27100	27100	27100	27100	0
441	20231102	112500	821424300	27100	27100	27100	27100	0
442	20231102	112400	821424300	27100	27100	27100	27100	0
443	20231102	112300	821424300	27100	27100	27100	27100	14
444	20231102	112200	821044900	27150	27150	27150	27150	51
445	20231102	112100	819660250	27150	27150	27150	27150	1
446	20231102	112000	819633100	27100	27100	27100	27100	0
447	20231102	111900	819633100	27100	27100	27100	27100	1
448	20231102	111800	819606000	27050	27050	27050	27050	0
449	20231102	111700	819606000	27050	27050	27050	27050	0
450	20231102	111600	819606000	27050	27100	27100	27050	108
451	20231102	111500	816679950	27100	27100	27100	27050	321
452	20231102	111400	807980900	27100	27050	27100	27050	201
453	20231102	111300	802543800	27100	27100	27100	27100	77
454	20231102	111200	800457100	27100	27100	27100	27100	100
455	20231102	111100	797747100	27050	27050	27050	27050	5
456	20231102	111000	797611850	27050	26950	27050	26950	436
457	20231102	110900	785826700	27000	27050	27050	27000	3938
458	20231102	110800	679448650	27100	27100	27100	27100	32
459	20231102	110700	678581450	27100	27050	27100	27050	624
460	20231102	110600	661698750	27050	27050	27050	27050	1
461	20231102	110500	661671700	27050	27050	27050	27050	12
462	20231102	110400	661347100	27100	27100	27100	27100	261
463	20231102	110300	654274000	27100	27100	27100	27100	0
464	20231102	110200	654274000	27100	27100	27100	27100	28
465	20231102	110100	653515200	27100	27100	27100	27100	179
466	20231102	110000	648664300	27100	27100	27100	27100	12
467	20231102	105900	648339100	27150	27100	27150	27100	4
468	20231102	105800	648230600	27150	27100	27150	27100	12
469	20231102	105700	647905300	27100	27100	27100	27100	0
470	20231102	105600	647905300	27100	27100	27100	27100	341
471	20231102	105500	638664200	27100	27100	27100	27100	0
472	20231102	105400	638664200	27100	27100	27100	27100	7
473	20231102	105300	638474500	27100	27100	27100	27050	44
474	20231102	105200	637282150	27100	27100	27100	27100	232
475	20231102	105100	630994950	27100	27100	27100	27100	201
476	20231102	105000	625547850	27150	27150	27150	27150	22
477	20231102	104900	624950550	27100	27100	27100	27100	0
478	20231102	104800	624950550	27100	27100	27100	27100	75
479	20231102	104700	622918050	27100	27100	27100	27100	0
480	20231102	104600	622918050	27100	27050	27100	27050	12
481	20231102	104500	622592900	27050	27050	27050	27050	0
482	20231102	104400	622592900	27050	27050	27050	27050	12
483	20231102	104300	622268300	27100	27100	27100	27100	205
484	20231102	104200	616712800	27100	27100	27100	27100	2
485	20231102	104100	616658600	27100	27050	27100	27050	518
486	20231102	104000	602642850	27100	27100	27100	27100	101
487	20231102	103900	599905750	27100	27150	27150	27100	17
488	20231102	103800	599444800	27100	27100	27100	27100	9
489	20231102	103700	599200900	27100	27100	27100	27100	100
490	20231102	103600	596490900	27100	27100	27100	27100	21
491	20231102	103500	595921800	27100	27100	27150	27100	185
492	20231102	103400	590908150	27100	27200	27200	27100	1100
493	20231102	103300	561045600	27200	27200	27200	27200	355
494	20231102	103200	551389600	27200	27200	27200	27200	0
495	20231102	103100	551389600	27200	27200	27250	27200	262
496	20231102	103000	544263000	27200	27200	27200	27200	0
497	20231102	102900	544263000	27200	27200	27200	27200	100
498	20231102	102800	541543000	27200	27200	27200	27200	0
499	20231102	102700	541543000	27200	27200	27200	27200	1
500	20231102	102600	541515800	27200	27200	27200	27200	0
501	20231102	102500	541515800	27200	27200	27200	27200	0
502	20231102	102400	541515800	27200	27200	27250	27200	102
503	20231102	102300	538741350	27200	27200	27200	27200	0
504	20231102	102200	538741350	27200	27200	27200	27200	28
505	20231102	102100	537979750	27200	27200	27200	27200	6
506	20231102	102000	537816550	27200	27250	27250	27200	60
507	20231102	101900	536184050	27250	27250	27250	27250	0
508	20231102	101800	536184050	27250	27250	27250	27250	17
509	20231102	101700	535720800	27250	27250	27250	27250	10
510	20231102	101600	535448300	27250	27250	27250	27250	0
511	20231102	101500	535448300	27250	27250	27250	27250	0
512	20231102	101400	535448300	27250	27200	27250	27200	42
513	20231102	101300	534305800	27250	27250	27250	27250	1
514	20231102	101200	534278550	27250	27250	27250	27250	0
515	20231102	101100	534278550	27250	27300	27300	27250	73
516	20231102	101000	532289150	27250	27250	27250	27250	47
517	20231102	100900	531008400	27200	27200	27200	27200	0
518	20231102	100800	531008400	27200	27200	27200	27200	0
519	20231102	100700	531008400	27200	27200	27200	27200	10
520	20231102	100600	530736400	27200	27200	27200	27200	24
521	20231102	100500	530083600	27150	27150	27150	27150	1360
522	20231102	100400	493159600	27150	27150	27150	27100	493
523	20231102	100300	479779300	27150	27100	27200	27050	2567
524	20231102	100200	410192850	27100	27300	27300	27050	3748
525	20231102	100100	308433150	27350	27350	27350	27350	1
526	20231102	100000	308405800	27350	27350	27350	27350	5
527	20231102	095900	308269050	27350	27350	27350	27350	2
528	20231102	095800	308214350	27350	27350	27350	27350	0
529	20231102	095700	308214350	27350	27400	27400	27300	958
530	20231102	095600	282015050	27400	27400	27400	27400	0
531	20231102	095500	282015050	27400	27400	27400	27350	249
532	20231102	095400	275204400	27450	27450	27450	27450	20
533	20231102	095300	274655400	27400	27400	27400	27400	41
534	20231102	095200	273532000	27400	27400	27400	27400	114
535	20231102	095100	270408400	27350	27400	27400	27350	415
536	20231102	095000	259037450	27400	27350	27400	27350	32
537	20231102	094900	258162150	27350	27350	27350	27350	2
538	20231102	094800	258107450	27400	27400	27400	27400	6
539	20231102	094700	257943050	27400	27350	27400	27350	208
540	20231102	094600	252245200	27350	27350	27350	27350	5
541	20231102	094500	252108450	27400	27400	27400	27400	5
542	20231102	094400	251971450	27350	27400	27400	27350	248
543	20231102	094300	245179250	27400	27400	27400	27400	116
544	20231102	094200	242000850	27350	27400	27450	27350	144
545	20231102	094100	238060200	27400	27350	27400	27350	31
546	20231102	094000	237212300	27300	27300	27350	27300	261
547	20231102	093900	230081550	27300	27350	27350	27300	699
548	20231102	093800	210982800	27400	27400	27450	27350	855
549	20231102	093700	187557400	27450	27450	27450	27450	0
550	20231102	093600	187557400	27450	27450	27450	27400	706
551	20231102	093500	168180600	27450	27500	27500	27450	612
552	20231102	093400	151353750	27550	27500	27550	27500	5
553	20231102	093300	151216200	27550	27550	27550	27550	4
554	20231102	093200	151106000	27600	27600	27600	27600	2
555	20231102	093100	151050800	27550	27550	27550	27550	10
556	20231102	093000	150775300	27600	27600	27600	27600	0
557	20231102	092900	150775300	27600	27600	27600	27600	27
558	20231102	092800	150030100	27600	27500	27600	27500	188
559	20231102	092700	144852950	27500	27550	27550	27500	218
560	20231102	092600	138847550	27550	27600	27600	27550	220
561	20231102	092500	132783900	27600	27550	27600	27550	41
562	20231102	092400	131653700	27550	27550	27550	27550	96
563	20231102	092300	129008900	27550	27700	27700	27550	595
564	20231102	092200	112576450	27750	27750	27750	27750	20
565	20231102	092100	112021450	27750	27750	27750	27750	1
566	20231102	092000	111993700	27650	27650	27650	27650	3
567	20231102	091900	111910750	27650	27700	27750	27650	281
568	20231102	091800	104127450	27700	27650	27700	27650	53
569	20231102	091700	102659400	27650	27650	27650	27650	5
570	20231102	091600	102521150	27700	27700	27700	27700	0
571	20231102	091500	102521150	27700	27700	27700	27700	0
572	20231102	091400	102521150	27700	27700	27700	27700	1
573	20231102	091300	102493450	27650	27650	27650	27650	53
574	20231102	091200	101028000	27650	27650	27650	27650	100
575	20231102	091100	98263000	27650	27600	27650	27600	49
576	20231102	091000	96908500	27600	27600	27600	27600	0
577	20231102	090900	96908500	27600	27600	27600	27600	100
578	20231102	090800	94148500	27600	27600	27600	27600	25
579	20231102	090700	93458500	27550	27650	27650	27550	1000
580	20231102	090600	65869300	27750	27650	27750	27650	264
581	20231102	090500	58559700	27650	27600	27650	27600	8
582	20231102	090400	58338650	27650	27700	27700	27650	869
583	20231102	090300	34280200	27700	27850	27850	27700	105
584	20231102	090200	31364050	27850	27850	27850	27700	64
585	20231102	090100	29584650	27850	27700	27850	27700	117
586	20231102	090000	26327700	27700	27950	27950	27700	928