KissMeData/005090/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184400	505373700	27300	27300	27300	27300	155
3	20231103	184300	505373700	27300	27300	27300	27300	0
4	20231103	184200	505373700	27300	27300	27300	27300	0
5	20231103	184100	505373700	27300	27300	27300	27300	0
6	20231103	184000	505373700	27300	27300	27300	27300	0
7	20231103	183900	505373700	27300	27300	27300	27300	0
8	20231103	183800	505373700	27300	27300	27300	27300	0
9	20231103	183700	505373700	27300	27300	27300	27300	0
10	20231103	183600	505373700	27300	27300	27300	27300	0
11	20231103	183500	505373700	27300	27300	27300	27300	0
12	20231103	183400	505373700	27300	27300	27300	27300	0
13	20231103	183300	505373700	27300	27300	27300	27300	0
14	20231103	183200	505373700	27300	27300	27300	27300	0
15	20231103	183100	505373700	27300	27300	27300	27300	0
16	20231103	183000	505373700	27300	27300	27300	27300	0
17	20231103	182900	505373700	27300	27300	27300	27300	0
18	20231103	182800	505373700	27300	27300	27300	27300	0
19	20231103	182700	505373700	27300	27300	27300	27300	0
20	20231103	182600	505373700	27300	27300	27300	27300	0
21	20231103	182500	505373700	27300	27300	27300	27300	0
22	20231103	182400	505373700	27300	27300	27300	27300	0
23	20231103	182300	505373700	27300	27300	27300	27300	0
24	20231103	182200	505373700	27300	27300	27300	27300	0
25	20231103	182100	505373700	27300	27300	27300	27300	0
26	20231103	182000	505373700	27300	27300	27300	27300	0
27	20231103	181900	505373700	27300	27300	27300	27300	0
28	20231103	181800	505373700	27300	27300	27300	27300	0
29	20231103	181700	505373700	27300	27300	27300	27300	0
30	20231103	181600	505373700	27300	27300	27300	27300	0
31	20231103	181500	505373700	27300	27300	27300	27300	0
32	20231103	181400	505373700	27300	27300	27300	27300	155
33	20231103	181300	505373700	27300	27300	27300	27300	0
34	20231103	181200	505373700	27300	27300	27300	27300	0
35	20231103	181100	505373700	27300	27300	27300	27300	0
36	20231103	181000	505373700	27300	27300	27300	27300	0
37	20231103	180900	505373700	27300	27300	27300	27300	0
38	20231103	180800	505373700	27300	27300	27300	27300	0
39	20231103	180700	505373700	27300	27300	27300	27300	0
40	20231103	180600	505373700	27300	27300	27300	27300	0
41	20231103	180500	505373700	27300	27300	27300	27300	0
42	20231103	180400	505373700	27300	27300	27300	27300	0
43	20231103	180300	505373700	27300	27300	27300	27300	0
44	20231103	180200	505373700	27300	27300	27300	27300	0
45	20231103	180100	505373700	27300	27300	27300	27300	0
46	20231103	180000	505373700	27300	27300	27300	27300	0
47	20231103	175900	505373700	27300	27300	27300	27300	0
48	20231103	175800	505373700	27300	27300	27300	27300	0
49	20231103	175700	505373700	27300	27300	27300	27300	0
50	20231103	175600	505373700	27300	27300	27300	27300	0
51	20231103	175500	505373700	27300	27300	27300	27300	0
52	20231103	175400	505373700	27300	27300	27300	27300	0
53	20231103	175300	505373700	27300	27300	27300	27300	0
54	20231103	175200	505373700	27300	27300	27300	27300	0
55	20231103	175100	505373700	27300	27300	27300	27300	0
56	20231103	175000	505373700	27300	27300	27300	27300	0
57	20231103	174900	505373700	27300	27300	27300	27300	0
58	20231103	174800	505373700	27300	27300	27300	27300	0
59	20231103	174700	505373700	27300	27300	27300	27300	0
60	20231103	174600	505373700	27300	27300	27300	27300	0
61	20231103	174500	505373700	27300	27300	27300	27300	0
62	20231103	174400	505373700	27300	27300	27300	27300	155
63	20231103	174300	505373700	27300	27300	27300	27300	0
64	20231103	174200	505373700	27300	27300	27300	27300	0
65	20231103	174100	505373700	27300	27300	27300	27300	0
66	20231103	174000	505373700	27300	27300	27300	27300	0
67	20231103	173900	505373700	27300	27300	27300	27300	0
68	20231103	173800	505373700	27300	27300	27300	27300	0
69	20231103	173700	505373700	27300	27300	27300	27300	0
70	20231103	173600	505373700	27300	27300	27300	27300	0
71	20231103	173500	505373700	27300	27300	27300	27300	0
72	20231103	173400	505373700	27300	27300	27300	27300	0
73	20231103	173300	505373700	27300	27300	27300	27300	0
74	20231103	173200	505373700	27300	27300	27300	27300	0
75	20231103	173100	505373700	27300	27300	27300	27300	0
76	20231103	173000	505373700	27300	27300	27300	27300	0
77	20231103	172900	505373700	27300	27300	27300	27300	0
78	20231103	172800	505373700	27300	27300	27300	27300	0
79	20231103	172700	505373700	27300	27300	27300	27300	0
80	20231103	172600	505373700	27300	27300	27300	27300	0
81	20231103	172500	505373700	27300	27300	27300	27300	0
82	20231103	172400	505373700	27300	27300	27300	27300	0
83	20231103	172300	505373700	27300	27300	27300	27300	0
84	20231103	172200	505373700	27300	27300	27300	27300	0
85	20231103	172100	505373700	27300	27300	27300	27300	0
86	20231103	172000	505373700	27300	27300	27300	27300	0
87	20231103	171900	505373700	27300	27300	27300	27300	0
88	20231103	171800	505373700	27300	27300	27300	27300	0
89	20231103	171700	505373700	27300	27300	27300	27300	0
90	20231103	171600	505373700	27300	27300	27300	27300	0
91	20231103	171500	505373700	27300	27300	27300	27300	0
92	20231103	171400	505373700	27300	27300	27300	27300	155
93	20231103	171300	505373700	27300	27300	27300	27300	0
94	20231103	171200	505373700	27300	27300	27300	27300	0
95	20231103	171100	505373700	27300	27300	27300	27300	0
96	20231103	171000	505373700	27300	27300	27300	27300	0
97	20231103	170900	505373700	27300	27300	27300	27300	0
98	20231103	170800	505373700	27300	27300	27300	27300	0
99	20231103	170700	505373700	27300	27300	27300	27300	0
100	20231103	170600	505373700	27300	27300	27300	27300	0
101	20231103	170500	505373700	27300	27300	27300	27300	0
102	20231103	170400	505373700	27300	27300	27300	27300	0
103	20231103	170300	505373700	27300	27300	27300	27300	0
104	20231103	170200	505373700	27300	27300	27300	27300	0
105	20231103	170100	505373700	27300	27300	27300	27300	0
106	20231103	170000	505373700	27300	27300	27300	27300	0
107	20231103	165900	505373700	27300	27300	27300	27300	0
108	20231103	165800	505373700	27300	27300	27300	27300	0
109	20231103	165700	505373700	27300	27300	27300	27300	0
110	20231103	165600	505373700	27300	27300	27300	27300	0
111	20231103	165500	505373700	27300	27300	27300	27300	0
112	20231103	165400	505373700	27300	27300	27300	27300	0
113	20231103	165300	505373700	27300	27300	27300	27300	0
114	20231103	165200	505373700	27300	27300	27300	27300	0
115	20231103	165100	505373700	27300	27300	27300	27300	0
116	20231103	165000	505373700	27300	27300	27300	27300	0
117	20231103	164900	505373700	27300	27300	27300	27300	0
118	20231103	164800	505373700	27300	27300	27300	27300	0
119	20231103	164700	505373700	27300	27300	27300	27300	0
120	20231103	164600	505373700	27300	27300	27300	27300	0
121	20231103	164500	505373700	27300	27300	27300	27300	0
122	20231103	164400	505373700	27300	27300	27300	27300	155
123	20231103	164300	505373700	27300	27300	27300	27300	0
124	20231103	164200	505373700	27300	27300	27300	27300	0
125	20231103	164100	505373700	27300	27300	27300	27300	0
126	20231103	164000	505373700	27300	27300	27300	27300	0
127	20231103	163900	505373700	27300	27300	27300	27300	0
128	20231103	163800	505373700	27300	27300	27300	27300	0
129	20231103	163700	505373700	27300	27300	27300	27300	0
130	20231103	163600	505373700	27300	27300	27300	27300	0
131	20231103	163500	505373700	27300	27300	27300	27300	0
132	20231103	163400	505373700	27300	27300	27300	27300	0
133	20231103	163300	505373700	27300	27300	27300	27300	0
134	20231103	163200	505373700	27300	27300	27300	27300	0
135	20231103	163100	505373700	27300	27300	27300	27300	0
136	20231103	163000	505373700	27300	27300	27300	27300	0
137	20231103	162900	505373700	27300	27300	27300	27300	0
138	20231103	162800	505373700	27300	27300	27300	27300	0
139	20231103	162700	505373700	27300	27300	27300	27300	0
140	20231103	162600	505373700	27300	27300	27300	27300	0
141	20231103	162500	505373700	27300	27300	27300	27300	0
142	20231103	162400	505373700	27300	27300	27300	27300	0
143	20231103	162300	505373700	27300	27300	27300	27300	0
144	20231103	162200	505373700	27300	27300	27300	27300	0
145	20231103	162100	505373700	27300	27300	27300	27300	0
146	20231103	162000	505373700	27300	27300	27300	27300	0
147	20231103	161900	505373700	27300	27300	27300	27300	0
148	20231103	161800	505373700	27300	27300	27300	27300	0
149	20231103	161700	505373700	27300	27300	27300	27300	0
150	20231103	161600	505373700	27300	27300	27300	27300	0
151	20231103	161500	505373700	27300	27300	27300	27300	0
152	20231103	161400	505373700	27300	27300	27300	27300	155
153	20231103	161300	505373700	27300	27300	27300	27300	0
154	20231103	161200	505373700	27300	27300	27300	27300	0
155	20231103	161100	505373700	27300	27300	27300	27300	0
156	20231103	161000	505373700	27300	27300	27300	27300	0
157	20231103	160900	505373700	27300	27300	27300	27300	0
158	20231103	160800	505373700	27300	27300	27300	27300	0
159	20231103	160700	505373700	27300	27300	27300	27300	0
160	20231103	160600	505373700	27300	27300	27300	27300	0
161	20231103	160500	505373700	27300	27300	27300	27300	0
162	20231103	160400	505373700	27300	27300	27300	27300	0
163	20231103	160300	505373700	27300	27300	27300	27300	0
164	20231103	160200	505373700	27300	27300	27300	27300	0
165	20231103	160100	505373700	27300	27300	27300	27300	0
166	20231103	160000	505373700	27300	27300	27300	27300	0
167	20231103	155900	505373700	27300	27300	27300	27300	0
168	20231103	155800	505373700	27300	27300	27300	27300	0
169	20231103	155700	505373700	27300	27300	27300	27300	0
170	20231103	155600	505373700	27300	27300	27300	27300	0
171	20231103	155500	505373700	27300	27300	27300	27300	0
172	20231103	155400	505373700	27300	27300	27300	27300	0
173	20231103	155300	505373700	27300	27300	27300	27300	0
174	20231103	155200	505373700	27300	27300	27300	27300	0
175	20231103	155100	505373700	27300	27300	27300	27300	0
176	20231103	155000	505373700	27300	27300	27300	27300	0
177	20231103	154900	505373700	27300	27300	27300	27300	0
178	20231103	154800	505373700	27300	27300	27300	27300	0
179	20231103	154700	505373700	27300	27300	27300	27300	0
180	20231103	154600	505373700	27300	27300	27300	27300	0
181	20231103	154500	505373700	27300	27300	27300	27300	0
182	20231103	154400	505373700	27300	27300	27300	27300	155
183	20231103	154300	505373700	27300	27300	27300	27300	0
184	20231103	154200	505373700	27300	27300	27300	27300	0
185	20231103	154100	505373700	27300	27300	27300	27300	0
186	20231103	154000	505373700	27300	27300	27300	27300	0
187	20231103	153900	505373700	27300	27300	27300	27300	0
188	20231103	153800	505373700	27300	27300	27300	27300	0
189	20231103	153700	505373700	27300	27300	27300	27300	0
190	20231103	153600	505373700	27300	27300	27300	27300	0
191	20231103	153500	505373700	27300	27300	27300	27300	0
192	20231103	153400	505373700	27300	27300	27300	27300	0
193	20231103	153300	505373700	27300	27300	27300	27300	0
194	20231103	153200	505373700	27300	27300	27300	27300	0
195	20231103	153100	505373700	27300	27300	27300	27300	0
196	20231103	153000	505373700	27300	27300	27300	27300	155
197	20231103	152900	501142200	27350	27350	27350	27350	0
198	20231103	152800	501142200	27350	27350	27350	27350	0
199	20231103	152700	501142200	27350	27350	27350	27350	0
200	20231103	152600	501142200	27350	27350	27350	27350	0
201	20231103	152500	501142200	27350	27350	27350	27350	0
202	20231103	152400	501142200	27350	27350	27350	27350	0
203	20231103	152300	501142200	27350	27350	27350	27350	0
204	20231103	152200	501142200	27350	27350	27350	27350	0
205	20231103	152100	501142200	27350	27350	27350	27350	0
206	20231103	152000	501142200	27350	27350	27350	27350	0
207	20231103	151900	501142200	27350	27350	27350	27350	23
208	20231103	151800	500513150	27350	27350	27350	27350	0
209	20231103	151700	500513150	27350	27350	27350	27350	13
210	20231103	151600	500157600	27350	27350	27350	27350	0
211	20231103	151500	500157600	27350	27350	27350	27350	12
212	20231103	151400	499829400	27300	27300	27300	27300	0
213	20231103	151300	499829400	27300	27350	27350	27300	111
214	20231103	151200	496798500	27350	27350	27350	27350	23
215	20231103	151100	496169450	27350	27350	27350	27350	13
216	20231103	151000	495813900	27350	27350	27350	27350	0
217	20231103	150900	495813900	27350	27350	27350	27350	12
218	20231103	150800	495485700	27350	27350	27350	27350	19
219	20231103	150700	494966050	27350	27350	27350	27350	0
220	20231103	150600	494966050	27350	27300	27350	27300	19
221	20231103	150500	494446750	27250	27300	27300	27250	341
222	20231103	150400	485137750	27350	27350	27350	27350	15
223	20231103	150300	484727500	27350	27350	27350	27350	35
224	20231103	150200	483770250	27350	27350	27350	27350	19
225	20231103	150100	483250600	27350	27350	27350	27350	0
226	20231103	150000	483250600	27350	27350	27350	27350	19
227	20231103	145900	482730950	27350	27350	27350	27350	12
228	20231103	145800	482402750	27250	27250	27250	27250	60
229	20231103	145700	480767750	27250	27350	27350	27250	15
230	20231103	145600	480357650	27350	27350	27350	27350	0
231	20231103	145500	480357650	27350	27250	27350	27250	13
232	20231103	145400	480002200	27350	27350	27350	27350	9
233	20231103	145300	479756050	27300	27350	27350	27300	13
234	20231103	145200	479400550	27300	27300	27300	27300	2
235	20231103	145100	479345950	27350	27350	27350	27350	15
236	20231103	145000	478935700	27350	27350	27350	27350	12
237	20231103	144900	478607500	27300	27300	27300	27300	42
238	20231103	144800	477460900	27400	27400	27400	27400	12
239	20231103	144700	477132100	27400	27400	27400	27400	0
240	20231103	144600	477132100	27400	27400	27400	27400	14
241	20231103	144500	476748500	27300	27300	27300	27300	2
242	20231103	144400	476693900	27300	27400	27400	27300	41
243	20231103	144300	475573300	27300	27400	27400	27300	312
244	20231103	144200	467032250	27450	27450	27450	27450	0
245	20231103	144100	467032250	27450	27450	27450	27450	12
246	20231103	144000	466702850	27300	27300	27300	27300	0
247	20231103	143900	466702850	27300	27400	27400	27300	15
248	20231103	143800	466292150	27400	27400	27400	27400	0
249	20231103	143700	466292150	27400	27400	27400	27400	13
250	20231103	143600	465935950	27300	27300	27300	27300	17
251	20231103	143500	465471850	27400	27350	27400	27350	55
252	20231103	143400	463967000	27350	27350	27350	27350	12
253	20231103	143300	463638800	27350	27350	27350	27350	10
254	20231103	143200	463365300	27350	27350	27350	27350	13
255	20231103	143100	463009750	27300	27300	27300	27300	23
256	20231103	143000	462381850	27350	27350	27350	27350	12
257	20231103	142900	462053650	27350	27350	27350	27350	1
258	20231103	142800	462026300	27350	27350	27350	27350	12
259	20231103	142700	461698100	27350	27350	27350	27350	0
260	20231103	142600	461698100	27350	27350	27350	27350	12
261	20231103	142500	461369900	27300	27350	27350	27300	14
262	20231103	142400	460987050	27300	27350	27350	27300	105
263	20231103	142300	458120100	27400	27400	27400	27400	12
264	20231103	142200	457791300	27350	27350	27350	27350	0
265	20231103	142100	457791300	27350	27350	27350	27350	3
266	20231103	142000	457709250	27350	27350	27350	27350	6
267	20231103	141900	457545150	27400	27350	27400	27350	161
268	20231103	141800	453141200	27450	27450	27450	27450	13
269	20231103	141700	452784350	27400	27400	27400	27400	0
270	20231103	141600	452784350	27400	27500	27500	27400	42
271	20231103	141500	451632350	27400	27400	27400	27400	10
272	20231103	141400	451358350	27500	27500	27500	27500	12
273	20231103	141300	451028350	27400	27400	27400	27400	1
274	20231103	141200	451000950	27450	27400	27450	27400	14
275	20231103	141100	450616700	27400	27400	27400	27400	0
276	20231103	141000	450616700	27400	27400	27400	27400	11
277	20231103	140900	450315300	27400	27400	27400	27400	12
278	20231103	140800	449986500	27400	27400	27400	27400	0
279	20231103	140700	449986500	27400	27400	27400	27400	12
280	20231103	140600	449657700	27400	27400	27400	27400	0
281	20231103	140500	449657700	27400	27400	27400	27400	13
282	20231103	140400	449301500	27400	27400	27400	27400	0
283	20231103	140300	449301500	27400	27400	27400	27400	12
284	20231103	140200	448972700	27400	27400	27400	27400	0
285	20231103	140100	448972700	27400	27400	27400	27400	18
286	20231103	140000	448479500	27400	27400	27400	27400	12
287	20231103	135900	448150700	27400	27400	27400	27400	14
288	20231103	135800	447767100	27400	27400	27400	27400	13
289	20231103	135700	447410900	27350	27350	27350	27350	0
290	20231103	135600	447410900	27350	27350	27350	27350	5
291	20231103	135500	447274150	27350	27350	27350	27350	2
292	20231103	135400	447219450	27350	27350	27350	27350	12
293	20231103	135300	446891250	27300	27300	27300	27300	10
294	20231103	135200	446618250	27350	27350	27350	27350	13
295	20231103	135100	446262700	27300	27350	27350	27300	15
296	20231103	135000	445852600	27300	27300	27300	27300	0
297	20231103	134900	445852600	27300	27300	27300	27300	4
298	20231103	134800	445743400	27300	27300	27300	27300	0
299	20231103	134700	445743400	27300	27300	27300	27300	12
300	20231103	134600	445415800	27300	27300	27300	27300	0
301	20231103	134500	445415800	27300	27300	27300	27300	13
302	20231103	134400	445060900	27300	27300	27300	27300	12
303	20231103	134300	444733300	27200	27200	27200	27200	0
304	20231103	134200	444733300	27200	27250	27250	27200	20
305	20231103	134100	444188600	27300	27300	27300	27300	0
306	20231103	134000	444188600	27300	27300	27300	27300	12
307	20231103	133900	443861000	27200	27250	27250	27200	31
308	20231103	133800	443016600	27300	27250	27300	27250	40
309	20231103	133700	441925900	27250	27300	27300	27250	74
310	20231103	133600	439909100	27300	27250	27300	27250	10
311	20231103	133500	439636300	27300	27300	27300	27300	18
312	20231103	133400	439144900	27300	27300	27300	27300	0
313	20231103	133300	439144900	27300	27300	27300	27300	12
314	20231103	133200	438817300	27300	27300	27300	27300	0
315	20231103	133100	438817300	27300	27250	27300	27250	311
316	20231103	133000	430341900	27250	27250	27250	27250	0
317	20231103	132900	430341900	27250	27250	27250	27250	0
318	20231103	132800	430341900	27250	27250	27250	27250	0
319	20231103	132700	430341900	27250	27250	27250	27250	14
320	20231103	132600	429960400	27300	27300	27300	27300	1
321	20231103	132500	429933100	27250	27250	27250	27250	0
322	20231103	132400	429933100	27250	27250	27250	27250	10
323	20231103	132300	429660600	27300	27300	27300	27300	23
324	20231103	132200	429032700	27300	27300	27300	27300	0
325	20231103	132100	429032700	27300	27300	27300	27300	0
326	20231103	132000	429032700	27300	27300	27300	27300	0
327	20231103	131900	429032700	27300	27300	27300	27300	0
328	20231103	131800	429032700	27300	27300	27300	27300	0
329	20231103	131700	429032700	27300	27300	27300	27300	0
330	20231103	131600	429032700	27300	27300	27300	27300	0
331	20231103	131500	429032700	27300	27300	27300	27300	87
332	20231103	131400	426657600	27300	27300	27300	27300	7
333	20231103	131300	426466500	27250	27250	27250	27250	0
334	20231103	131200	426466500	27250	27250	27250	27250	0
335	20231103	131100	426466500	27250	27250	27250	27250	50
336	20231103	131000	425104000	27250	27250	27250	27250	329
337	20231103	130900	416138750	27350	27350	27350	27350	0
338	20231103	130800	416138750	27350	27350	27350	27350	0
339	20231103	130700	416138750	27350	27350	27350	27350	0
340	20231103	130600	416138750	27350	27350	27350	27350	0
341	20231103	130500	416138750	27350	27350	27350	27350	0
342	20231103	130400	416138750	27350	27350	27350	27350	0
343	20231103	130300	416138750	27350	27350	27350	27350	0
344	20231103	130200	416138750	27350	27350	27350	27350	1
345	20231103	130100	416111400	27350	27250	27350	27250	14
346	20231103	130000	415728900	27250	27250	27250	27250	41
347	20231103	125900	414611650	27300	27300	27300	27300	0
348	20231103	125800	414611650	27300	27300	27300	27300	0
349	20231103	125700	414611650	27300	27300	27300	27300	0
350	20231103	125600	414611650	27300	27250	27300	27250	263
351	20231103	125500	407431850	27250	27250	27250	27250	1
352	20231103	125400	407404600	27250	27250	27250	27250	0
353	20231103	125300	407404600	27250	27250	27250	27250	0
354	20231103	125200	407404600	27250	27250	27250	27250	2
355	20231103	125100	407350100	27300	27300	27300	27300	36
356	20231103	125000	406367300	27350	27350	27350	27350	0
357	20231103	124900	406367300	27350	27350	27350	27350	0
358	20231103	124800	406367300	27350	27350	27350	27350	0
359	20231103	124700	406367300	27350	27300	27350	27300	50
360	20231103	124600	405000400	27300	27300	27300	27300	37
361	20231103	124500	403990300	27300	27300	27300	27300	0
362	20231103	124400	403990300	27300	27300	27300	27300	0
363	20231103	124300	403990300	27300	27300	27300	27300	7
364	20231103	124200	403799200	27300	27300	27300	27300	0
365	20231103	124100	403799200	27300	27300	27300	27300	27
366	20231103	124000	403062100	27400	27400	27400	27400	0
367	20231103	123900	403062100	27400	27400	27400	27400	0
368	20231103	123800	403062100	27400	27400	27400	27400	0
369	20231103	123700	403062100	27400	27400	27400	27400	0
370	20231103	123600	403062100	27400	27400	27400	27400	0
371	20231103	123500	403062100	27400	27400	27400	27400	0
372	20231103	123400	403062100	27400	27400	27400	27400	0
373	20231103	123300	403062100	27400	27400	27400	27400	0
374	20231103	123200	403062100	27400	27400	27400	27400	0
375	20231103	123100	403062100	27400	27350	27400	27350	101
376	20231103	123000	400299700	27350	27350	27350	27350	0
377	20231103	122900	400299700	27350	27350	27350	27350	0
378	20231103	122800	400299700	27350	27350	27350	27350	2
379	20231103	122700	400245000	27350	27350	27350	27350	2
380	20231103	122600	400190300	27350	27300	27350	27300	38
381	20231103	122500	399152800	27400	27400	27400	27400	2
382	20231103	122400	399098000	27350	27300	27350	27300	5
383	20231103	122300	398961400	27400	27400	27400	27400	2
384	20231103	122200	398906600	27400	27350	27400	27350	5
385	20231103	122100	398769750	27350	27350	27350	27350	7
386	20231103	122000	398578300	27400	27400	27400	27400	1
387	20231103	121900	398550900	27400	27400	27400	27400	2
388	20231103	121800	398496100	27400	27400	27400	27400	2
389	20231103	121700	398441300	27400	27400	27400	27400	2
390	20231103	121600	398386500	27400	27350	27400	27350	48
391	20231103	121500	397073600	27400	27400	27400	27400	7
392	20231103	121400	396881800	27350	27350	27350	27350	0
393	20231103	121300	396881800	27350	27350	27350	27350	3
394	20231103	121200	396799750	27450	27400	27450	27400	34
395	20231103	121100	395868050	27400	27400	27400	27400	2
396	20231103	121000	395813250	27350	27350	27350	27350	38
397	20231103	120900	394773950	27350	27350	27350	27350	2
398	20231103	120800	394719250	27350	27300	27350	27300	3
399	20231103	120700	394637250	27250	27250	27250	27250	0
400	20231103	120600	394637250	27250	27250	27250	27250	0
401	20231103	120500	394637250	27250	27250	27250	27250	0
402	20231103	120400	394637250	27250	27250	27250	27250	0
403	20231103	120300	394637250	27250	27250	27250	27250	0
404	20231103	120200	394637250	27250	27300	27300	27250	216
405	20231103	120100	388740650	27300	27250	27300	27250	13
406	20231103	120000	388386300	27200	27200	27200	27200	0
407	20231103	115900	388386300	27200	27200	27200	27200	0
408	20231103	115800	388386300	27200	27200	27200	27200	0
409	20231103	115700	388386300	27200	27200	27200	27200	0
410	20231103	115600	388386300	27200	27300	27300	27200	43
411	20231103	115500	387216400	27250	27250	27300	27250	13
412	20231103	115400	386862050	27300	27300	27300	27300	2
413	20231103	115300	386807450	27300	27300	27300	27300	2
414	20231103	115200	386752850	27300	27250	27300	27250	48
415	20231103	115100	385444750	27200	27150	27200	27150	3
416	20231103	115000	385363200	27150	27250	27250	27150	711
417	20231103	114900	366021150	27250	27350	27350	27250	6
418	20231103	114800	365857450	27350	27350	27350	27350	2
419	20231103	114700	365802750	27300	27250	27300	27250	20
420	20231103	114600	365257250	27350	27350	27350	27350	2
421	20231103	114500	365202550	27350	27350	27350	27350	2
422	20231103	114400	365147850	27300	27400	27400	27300	71
423	20231103	114300	363209450	27400	27400	27400	27400	2
424	20231103	114200	363154650	27400	27400	27400	27400	2
425	20231103	114100	363099850	27400	27400	27400	27400	2
426	20231103	114000	363045050	27400	27350	27400	27350	31
427	20231103	113900	362197150	27400	27400	27400	27400	2
428	20231103	113800	362142350	27400	27400	27400	27400	2
429	20231103	113700	362087550	27400	27350	27400	27350	68
430	20231103	113600	360227650	27400	27500	27500	27400	56
431	20231103	113500	358693050	27450	27450	27450	27450	2
432	20231103	113400	358638150	27400	27450	27450	27400	45
433	20231103	113300	357404950	27400	27400	27400	27400	31
434	20231103	113200	356555550	27500	27500	27500	27500	8
435	20231103	113100	356335550	27450	27550	27550	27450	62
436	20231103	113000	354633450	27500	27550	27550	27500	63
437	20231103	112900	352900800	27500	27600	27600	27500	93
438	20231103	112800	350339300	27600	27600	27600	27550	88
439	20231103	112700	347913250	27600	27600	27600	27600	48
440	20231103	112600	346588450	27600	27600	27600	27600	40
441	20231103	112500	345484450	27600	27600	27600	27600	45
442	20231103	112400	344242450	27600	27550	27600	27550	38
443	20231103	112300	343193700	27600	27600	27600	27600	40
444	20231103	112200	342089700	27600	27600	27600	27600	48
445	20231103	112100	340764900	27600	27600	27600	27600	34
446	20231103	112000	339826500	27600	27550	27600	27550	48
447	20231103	111900	338502350	27550	27550	27550	27550	40
448	20231103	111800	337400350	27550	27550	27550	27550	45
449	20231103	111700	336160600	27550	27550	27550	27550	40
450	20231103	111600	335058600	27550	27550	27550	27550	32
451	20231103	111500	334177000	27550	27550	27550	27550	42
452	20231103	111400	333019900	27500	27500	27500	27500	32
453	20231103	111300	332139900	27500	27500	27500	27500	46
454	20231103	111200	330874900	27500	27500	27500	27500	38
455	20231103	111100	329829900	27500	27500	27500	27500	38
456	20231103	111000	328784900	27500	27500	27500	27500	48
457	20231103	110900	327464900	27450	27500	27500	27450	48
458	20231103	110800	326146900	27500	27550	27550	27500	68
459	20231103	110700	324274850	27550	27550	27550	27500	35
460	20231103	110600	323310650	27550	27550	27550	27550	44
461	20231103	110500	322098450	27550	27500	27550	27500	33
462	20231103	110400	321189350	27450	27450	27450	27450	1
463	20231103	110300	321161900	27350	27350	27350	27350	0
464	20231103	110200	321161900	27350	27650	27650	27350	804
465	20231103	110100	299116750	27650	27650	27650	27650	46
466	20231103	110000	297844850	27650	27600	27650	27600	38
467	20231103	105900	296794350	27600	27550	27600	27550	204
468	20231103	105800	291172150	27650	27650	27650	27600	111
469	20231103	105700	288106150	27650	27650	27650	27650	40
470	20231103	105600	287000150	27650	27600	27650	27600	38
471	20231103	105500	285950550	27600	27500	27600	27500	35
472	20231103	105400	284986300	27550	27550	27550	27550	176
473	20231103	105300	280137500	27500	27600	27600	27500	9
474	20231103	105200	279889200	27600	27550	27600	27550	40
475	20231103	105100	278786800	27550	27550	27550	27550	53
476	20231103	105000	277326650	27500	27500	27500	27450	45
477	20231103	104900	276089400	27450	27350	27450	27350	979
478	20231103	104800	249294950	27350	27350	27350	27350	41
479	20231103	104700	248173600	27350	27350	27350	27350	38
480	20231103	104600	247134300	27350	27350	27350	27350	44
481	20231103	104500	245930900	27350	27350	27350	27350	40
482	20231103	104400	244836900	27350	27400	27400	27300	68
483	20231103	104300	242976900	27400	27400	27400	27400	28
484	20231103	104200	242209700	27400	27400	27400	27400	47
485	20231103	104100	240921900	27400	27400	27400	27400	32
486	20231103	104000	240045100	27400	27400	27400	27350	34
487	20231103	103900	239113900	27350	27350	27350	27350	82
488	20231103	103800	236871200	27300	27400	27400	27300	44
489	20231103	103700	235668900	27400	27400	27400	27400	38
490	20231103	103600	234627700	27400	27450	27450	27400	35
491	20231103	103500	233668200	27450	27450	27450	27450	40
492	20231103	103400	232570200	27450	27400	27450	27400	91
493	20231103	103300	230075850	27400	27400	27400	27400	39
494	20231103	103200	229007250	27400	27400	27400	27400	42
495	20231103	103100	227856450	27400	27400	27400	27400	41
496	20231103	103000	226733050	27400	27400	27400	27400	40
497	20231103	102900	225637050	27350	27350	27350	27350	0
498	20231103	102800	225637050	27350	27350	27350	27350	6
499	20231103	102700	225472950	27350	27400	27400	27350	9
500	20231103	102600	225226750	27400	27400	27400	27400	4
501	20231103	102500	225117150	27350	27400	27400	27350	6
502	20231103	102400	224952800	27400	27400	27400	27400	0
503	20231103	102300	224952800	27400	27400	27400	27400	1
504	20231103	102200	224925400	27400	27350	27400	27350	3
505	20231103	102100	224843300	27400	27400	27400	27400	0
506	20231103	102000	224843300	27400	27400	27400	27400	4
507	20231103	101900	224733700	27400	27400	27400	27400	8
508	20231103	101800	224514500	27400	27400	27400	27400	10
509	20231103	101700	224240500	27400	27350	27400	27350	8
510	20231103	101600	224021550	27350	27350	27350	27350	2
511	20231103	101500	223966850	27300	27400	27400	27300	40
512	20231103	101400	222874150	27300	27300	27300	27300	0
513	20231103	101300	222874150	27300	27300	27300	27300	0
514	20231103	101200	222874150	27300	27300	27300	27300	0
515	20231103	101100	222874150	27300	27350	27350	27300	370
516	20231103	101000	212772800	27350	27350	27350	27350	4
517	20231103	100900	212663400	27300	27300	27300	27300	0
518	20231103	100800	212663400	27300	27300	27300	27300	20
519	20231103	100700	212117400	27400	27400	27400	27400	0
520	20231103	100600	212117400	27400	27350	27400	27350	64
521	20231103	100500	210366850	27400	27400	27400	27400	1
522	20231103	100400	210339450	27350	27350	27350	27350	5
523	20231103	100300	210202700	27400	27400	27400	27400	2
524	20231103	100200	210147900	27400	27400	27400	27400	4
525	20231103	100100	210038300	27350	27350	27350	27350	24
526	20231103	100000	209381900	27350	27400	27400	27350	6
527	20231103	095900	209217700	27400	27450	27450	27400	460
528	20231103	095800	196608950	27450	27450	27450	27450	17
529	20231103	095700	196142300	27450	27450	27450	27450	1
530	20231103	095600	196114850	27450	27450	27450	27450	58
531	20231103	095500	194522750	27450	27450	27450	27450	50
532	20231103	095400	193150250	27500	27550	27550	27500	101
533	20231103	095300	190369650	27550	27550	27550	27550	38
534	20231103	095200	189322750	27550	27500	27550	27500	178
535	20231103	095100	184426300	27550	27550	27550	27550	26
536	20231103	095000	183710000	27550	27550	27550	27550	33
537	20231103	094900	182800850	27550	27600	27600	27500	73
538	20231103	094800	180789400	27550	27600	27600	27500	105
539	20231103	094700	177893050	27600	27600	27600	27600	22
540	20231103	094600	177285850	27600	27550	27600	27550	33
541	20231103	094500	176376350	27600	27550	27650	27550	93
542	20231103	094400	173810550	27650	27600	27650	27600	28
543	20231103	094300	173037650	27600	27600	27600	27600	8
544	20231103	094200	172816850	27600	27550	27700	27500	1860
545	20231103	094100	121512700	27550	27550	27550	27550	36
546	20231103	094000	120520900	27550	27500	27550	27500	87
547	20231103	093900	118127300	27500	27500	27500	27450	128
548	20231103	093800	114607400	27450	27450	27450	27450	128
549	20231103	093700	111093800	27450	27450	27450	27450	20
550	20231103	093600	110544800	27450	27450	27450	27450	30
551	20231103	093500	109721300	27400	27400	27450	27400	77
552	20231103	093400	107609500	27450	27400	27450	27350	431
553	20231103	093300	95799750	27350	27400	27400	27350	28
554	20231103	093200	95032800	27350	27400	27400	27350	31
555	20231103	093100	94183650	27350	27350	27350	27350	12
556	20231103	093000	93855450	27400	27350	27400	27350	23
557	20231103	092900	93226150	27300	27300	27300	27300	40
558	20231103	092800	92134150	27350	27400	27400	27350	62
559	20231103	092700	90437000	27400	27400	27400	27400	0
560	20231103	092600	90437000	27400	27350	27400	27350	50
561	20231103	092500	89068250	27400	27350	27400	27350	146
562	20231103	092400	85069950	27350	27350	27350	27350	58
563	20231103	092300	83483650	27300	27300	27300	27300	28
564	20231103	092200	82719250	27300	27300	27300	27300	72
565	20231103	092100	80753650	27300	27300	27300	27300	51
566	20231103	092000	79361350	27250	27350	27350	27250	37
567	20231103	091900	78351750	27350	27250	27350	27250	52
568	20231103	091800	76932250	27300	27300	27300	27300	0
569	20231103	091700	76932250	27300	27250	27300	27250	56
570	20231103	091600	75404050	27200	27200	27200	27200	3
571	20231103	091500	75322450	27250	27250	27250	27150	65
572	20231103	091400	73552900	27250	27250	27250	27150	222
573	20231103	091300	67512200	27250	27200	27250	27200	5
574	20231103	091200	67376050	27200	27200	27200	27200	74
575	20231103	091100	65363250	27200	27150	27200	27150	45
576	20231103	091000	64140200	27200	27100	27200	27100	216
577	20231103	090900	58268850	27150	27150	27150	27150	25
578	20231103	090800	57590100	27150	27150	27150	27150	24
579	20231103	090700	56938500	27100	27100	27150	27100	158
580	20231103	090600	52655300	27050	27050	27050	27050	485
581	20231103	090500	39536050	27050	27200	27200	27050	117
582	20231103	090400	36359050	27150	27150	27150	27150	0
583	20231103	090300	36359050	27150	27150	27150	27150	43
584	20231103	090200	35191600	27150	27150	27150	27150	125
585	20231103	090100	31797850	27150	27100	27150	27100	117
586	20231103	090000	28621750	27000	27150	27200	27000	1056