KissMeData/023910/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190700	54977050	27150	27150	27150	27150	63
3	20231102	190600	54977050	27150	27150	27150	27150	0
4	20231102	190500	54977050	27150	27150	27150	27150	0
5	20231102	190400	54977050	27150	27150	27150	27150	0
6	20231102	190300	54977050	27150	27150	27150	27150	0
7	20231102	190200	54977050	27150	27150	27150	27150	0
8	20231102	190100	54977050	27150	27150	27150	27150	0
9	20231102	190000	54977050	27150	27150	27150	27150	0
10	20231102	185900	54977050	27150	27150	27150	27150	0
11	20231102	185800	54977050	27150	27150	27150	27150	0
12	20231102	185700	54977050	27150	27150	27150	27150	0
13	20231102	185600	54977050	27150	27150	27150	27150	0
14	20231102	185500	54977050	27150	27150	27150	27150	0
15	20231102	185400	54977050	27150	27150	27150	27150	0
16	20231102	185300	54977050	27150	27150	27150	27150	0
17	20231102	185200	54977050	27150	27150	27150	27150	0
18	20231102	185100	54977050	27150	27150	27150	27150	0
19	20231102	185000	54977050	27150	27150	27150	27150	0
20	20231102	184900	54977050	27150	27150	27150	27150	0
21	20231102	184800	54977050	27150	27150	27150	27150	0
22	20231102	184700	54977050	27150	27150	27150	27150	0
23	20231102	184600	54977050	27150	27150	27150	27150	0
24	20231102	184500	54977050	27150	27150	27150	27150	0
25	20231102	184400	54977050	27150	27150	27150	27150	0
26	20231102	184300	54977050	27150	27150	27150	27150	0
27	20231102	184200	54977050	27150	27150	27150	27150	0
28	20231102	184100	54977050	27150	27150	27150	27150	0
29	20231102	184000	54977050	27150	27150	27150	27150	0
30	20231102	183900	54977050	27150	27150	27150	27150	0
31	20231102	183800	54977050	27150	27150	27150	27150	0
32	20231102	183700	54977050	27150	27150	27150	27150	63
33	20231102	183600	54977050	27150	27150	27150	27150	0
34	20231102	183500	54977050	27150	27150	27150	27150	0
35	20231102	183400	54977050	27150	27150	27150	27150	0
36	20231102	183300	54977050	27150	27150	27150	27150	0
37	20231102	183200	54977050	27150	27150	27150	27150	0
38	20231102	183100	54977050	27150	27150	27150	27150	0
39	20231102	183000	54977050	27150	27150	27150	27150	0
40	20231102	182900	54977050	27150	27150	27150	27150	0
41	20231102	182800	54977050	27150	27150	27150	27150	0
42	20231102	182700	54977050	27150	27150	27150	27150	0
43	20231102	182600	54977050	27150	27150	27150	27150	0
44	20231102	182500	54977050	27150	27150	27150	27150	0
45	20231102	182400	54977050	27150	27150	27150	27150	0
46	20231102	182300	54977050	27150	27150	27150	27150	0
47	20231102	182200	54977050	27150	27150	27150	27150	0
48	20231102	182100	54977050	27150	27150	27150	27150	0
49	20231102	182000	54977050	27150	27150	27150	27150	0
50	20231102	181900	54977050	27150	27150	27150	27150	0
51	20231102	181800	54977050	27150	27150	27150	27150	0
52	20231102	181700	54977050	27150	27150	27150	27150	0
53	20231102	181600	54977050	27150	27150	27150	27150	0
54	20231102	181500	54977050	27150	27150	27150	27150	0
55	20231102	181400	54977050	27150	27150	27150	27150	0
56	20231102	181300	54977050	27150	27150	27150	27150	0
57	20231102	181200	54977050	27150	27150	27150	27150	0
58	20231102	181100	54977050	27150	27150	27150	27150	0
59	20231102	181000	54977050	27150	27150	27150	27150	0
60	20231102	180900	54977050	27150	27150	27150	27150	0
61	20231102	180800	54977050	27150	27150	27150	27150	0
62	20231102	180700	54977050	27150	27150	27150	27150	63
63	20231102	180600	54977050	27150	27150	27150	27150	0
64	20231102	180500	54977050	27150	27150	27150	27150	0
65	20231102	180400	54977050	27150	27150	27150	27150	0
66	20231102	180300	54977050	27150	27150	27150	27150	0
67	20231102	180200	54977050	27150	27150	27150	27150	0
68	20231102	180100	54977050	27150	27150	27150	27150	0
69	20231102	180000	54977050	27150	27150	27150	27150	0
70	20231102	175900	54977050	27150	27150	27150	27150	0
71	20231102	175800	54977050	27150	27150	27150	27150	0
72	20231102	175700	54977050	27150	27150	27150	27150	0
73	20231102	175600	54977050	27150	27150	27150	27150	0
74	20231102	175500	54977050	27150	27150	27150	27150	0
75	20231102	175400	54977050	27150	27150	27150	27150	0
76	20231102	175300	54977050	27150	27150	27150	27150	0
77	20231102	175200	54977050	27150	27150	27150	27150	0
78	20231102	175100	54977050	27150	27150	27150	27150	0
79	20231102	175000	54977050	27150	27150	27150	27150	0
80	20231102	174900	54977050	27150	27150	27150	27150	0
81	20231102	174800	54977050	27150	27150	27150	27150	0
82	20231102	174700	54977050	27150	27150	27150	27150	0
83	20231102	174600	54977050	27150	27150	27150	27150	0
84	20231102	174500	54977050	27150	27150	27150	27150	0
85	20231102	174400	54977050	27150	27150	27150	27150	0
86	20231102	174300	54977050	27150	27150	27150	27150	0
87	20231102	174200	54977050	27150	27150	27150	27150	0
88	20231102	174100	54977050	27150	27150	27150	27150	0
89	20231102	174000	54977050	27150	27150	27150	27150	0
90	20231102	173900	54977050	27150	27150	27150	27150	0
91	20231102	173800	54977050	27150	27150	27150	27150	0
92	20231102	173700	54977050	27150	27150	27150	27150	63
93	20231102	173600	54977050	27150	27150	27150	27150	0
94	20231102	173500	54977050	27150	27150	27150	27150	0
95	20231102	173400	54977050	27150	27150	27150	27150	0
96	20231102	173300	54977050	27150	27150	27150	27150	0
97	20231102	173200	54977050	27150	27150	27150	27150	0
98	20231102	173100	54977050	27150	27150	27150	27150	0
99	20231102	173000	54977050	27150	27150	27150	27150	0
100	20231102	172900	54977050	27150	27150	27150	27150	0
101	20231102	172800	54977050	27150	27150	27150	27150	0
102	20231102	172700	54977050	27150	27150	27150	27150	0
103	20231102	172600	54977050	27150	27150	27150	27150	0
104	20231102	172500	54977050	27150	27150	27150	27150	0
105	20231102	172400	54977050	27150	27150	27150	27150	0
106	20231102	172300	54977050	27150	27150	27150	27150	0
107	20231102	172200	54977050	27150	27150	27150	27150	0
108	20231102	172100	54977050	27150	27150	27150	27150	0
109	20231102	172000	54977050	27150	27150	27150	27150	0
110	20231102	171900	54977050	27150	27150	27150	27150	0
111	20231102	171800	54977050	27150	27150	27150	27150	0
112	20231102	171700	54977050	27150	27150	27150	27150	0
113	20231102	171600	54977050	27150	27150	27150	27150	0
114	20231102	171500	54977050	27150	27150	27150	27150	0
115	20231102	171400	54977050	27150	27150	27150	27150	0
116	20231102	171300	54977050	27150	27150	27150	27150	0
117	20231102	171200	54977050	27150	27150	27150	27150	0
118	20231102	171100	54977050	27150	27150	27150	27150	0
119	20231102	171000	54977050	27150	27150	27150	27150	0
120	20231102	170900	54977050	27150	27150	27150	27150	0
121	20231102	170800	54977050	27150	27150	27150	27150	0
122	20231102	170700	54977050	27150	27150	27150	27150	63
123	20231102	170600	54977050	27150	27150	27150	27150	0
124	20231102	170500	54977050	27150	27150	27150	27150	0
125	20231102	170400	54977050	27150	27150	27150	27150	0
126	20231102	170300	54977050	27150	27150	27150	27150	0
127	20231102	170200	54977050	27150	27150	27150	27150	0
128	20231102	170100	54977050	27150	27150	27150	27150	0
129	20231102	170000	54977050	27150	27150	27150	27150	0
130	20231102	165900	54977050	27150	27150	27150	27150	0
131	20231102	165800	54977050	27150	27150	27150	27150	0
132	20231102	165700	54977050	27150	27150	27150	27150	0
133	20231102	165600	54977050	27150	27150	27150	27150	0
134	20231102	165500	54977050	27150	27150	27150	27150	0
135	20231102	165400	54977050	27150	27150	27150	27150	0
136	20231102	165300	54977050	27150	27150	27150	27150	0
137	20231102	165200	54977050	27150	27150	27150	27150	0
138	20231102	165100	54977050	27150	27150	27150	27150	0
139	20231102	165000	54977050	27150	27150	27150	27150	0
140	20231102	164900	54977050	27150	27150	27150	27150	0
141	20231102	164800	54977050	27150	27150	27150	27150	0
142	20231102	164700	54977050	27150	27150	27150	27150	0
143	20231102	164600	54977050	27150	27150	27150	27150	0
144	20231102	164500	54977050	27150	27150	27150	27150	0
145	20231102	164400	54977050	27150	27150	27150	27150	0
146	20231102	164300	54977050	27150	27150	27150	27150	0
147	20231102	164200	54977050	27150	27150	27150	27150	0
148	20231102	164100	54977050	27150	27150	27150	27150	0
149	20231102	164000	54977050	27150	27150	27150	27150	0
150	20231102	163900	54977050	27150	27150	27150	27150	0
151	20231102	163800	54977050	27150	27150	27150	27150	0
152	20231102	163700	54977050	27150	27150	27150	27150	63
153	20231102	163600	54977050	27150	27150	27150	27150	0
154	20231102	163500	54977050	27150	27150	27150	27150	0
155	20231102	163400	54977050	27150	27150	27150	27150	0
156	20231102	163300	54977050	27150	27150	27150	27150	0
157	20231102	163200	54977050	27150	27150	27150	27150	0
158	20231102	163100	54977050	27150	27150	27150	27150	0
159	20231102	163000	54977050	27150	27150	27150	27150	0
160	20231102	162900	54977050	27150	27150	27150	27150	0
161	20231102	162800	54977050	27150	27150	27150	27150	0
162	20231102	162700	54977050	27150	27150	27150	27150	0
163	20231102	162600	54977050	27150	27150	27150	27150	0
164	20231102	162500	54977050	27150	27150	27150	27150	0
165	20231102	162400	54977050	27150	27150	27150	27150	0
166	20231102	162300	54977050	27150	27150	27150	27150	0
167	20231102	162200	54977050	27150	27150	27150	27150	0
168	20231102	162100	54977050	27150	27150	27150	27150	0
169	20231102	162000	54977050	27150	27150	27150	27150	0
170	20231102	161900	54977050	27150	27150	27150	27150	0
171	20231102	161800	54977050	27150	27150	27150	27150	0
172	20231102	161700	54977050	27150	27150	27150	27150	0
173	20231102	161600	54977050	27150	27150	27150	27150	0
174	20231102	161500	54977050	27150	27150	27150	27150	0
175	20231102	161400	54977050	27150	27150	27150	27150	0
176	20231102	161300	54977050	27150	27150	27150	27150	0
177	20231102	161200	54977050	27150	27150	27150	27150	0
178	20231102	161100	54977050	27150	27150	27150	27150	0
179	20231102	161000	54977050	27150	27150	27150	27150	0
180	20231102	160900	54977050	27150	27150	27150	27150	0
181	20231102	160800	54977050	27150	27150	27150	27150	0
182	20231102	160700	54977050	27150	27150	27150	27150	63
183	20231102	160600	54977050	27150	27150	27150	27150	0
184	20231102	160500	54977050	27150	27150	27150	27150	0
185	20231102	160400	54977050	27150	27150	27150	27150	0
186	20231102	160300	54977050	27150	27150	27150	27150	0
187	20231102	160200	54977050	27150	27150	27150	27150	0
188	20231102	160100	54977050	27150	27150	27150	27150	0
189	20231102	160000	54977050	27150	27150	27150	27150	0
190	20231102	155900	54977050	27150	27150	27150	27150	0
191	20231102	155800	54977050	27150	27150	27150	27150	0
192	20231102	155700	54977050	27150	27150	27150	27150	0
193	20231102	155600	54977050	27150	27150	27150	27150	0
194	20231102	155500	54977050	27150	27150	27150	27150	0
195	20231102	155400	54977050	27150	27150	27150	27150	0
196	20231102	155300	54977050	27150	27150	27150	27150	0
197	20231102	155200	54977050	27150	27150	27150	27150	0
198	20231102	155100	54977050	27150	27150	27150	27150	0
199	20231102	155000	54977050	27150	27150	27150	27150	0
200	20231102	154900	54977050	27150	27150	27150	27150	0
201	20231102	154800	54977050	27150	27150	27150	27150	0
202	20231102	154700	54977050	27150	27150	27150	27150	0
203	20231102	154600	54977050	27150	27150	27150	27150	0
204	20231102	154500	54977050	27150	27150	27150	27150	0
205	20231102	154400	54977050	27150	27150	27150	27150	0
206	20231102	154300	54977050	27150	27150	27150	27150	0
207	20231102	154200	54977050	27150	27150	27150	27150	0
208	20231102	154100	54977050	27150	27150	27150	27150	0
209	20231102	154000	54977050	27150	27150	27150	27150	0
210	20231102	153900	54977050	27150	27150	27150	27150	0
211	20231102	153800	54977050	27150	27150	27150	27150	0
212	20231102	153700	54977050	27150	27150	27150	27150	63
213	20231102	153600	54977050	27150	27150	27150	27150	0
214	20231102	153500	54977050	27150	27150	27150	27150	0
215	20231102	153400	54977050	27150	27150	27150	27150	0
216	20231102	153300	54977050	27150	27150	27150	27150	0
217	20231102	153200	54977050	27150	27150	27150	27150	0
218	20231102	153100	54977050	27150	27150	27150	27150	0
219	20231102	153000	54977050	27150	27150	27150	27150	63
220	20231102	152900	53266600	26950	26950	26950	26950	0
221	20231102	152800	53266600	26950	26950	26950	26950	0
222	20231102	152700	53266600	26950	26950	26950	26950	0
223	20231102	152600	53266600	26950	26950	26950	26950	0
224	20231102	152500	53266600	26950	26950	26950	26950	0
225	20231102	152400	53266600	26950	26950	26950	26950	0
226	20231102	152300	53266600	26950	26950	26950	26950	0
227	20231102	152200	53266600	26950	26950	26950	26950	0
228	20231102	152100	53266600	26950	26950	26950	26950	0
229	20231102	152000	53266600	26950	26950	26950	26950	0
230	20231102	151900	53266600	26950	26950	27150	26950	77
231	20231102	151800	51187150	27000	27050	27050	27000	579
232	20231102	151700	35551600	27000	27100	27100	27000	239
233	20231102	151600	29084150	27100	27100	27100	27100	0
234	20231102	151500	29084150	27100	27100	27100	27100	0
235	20231102	151400	29084150	27100	27100	27100	27100	0
236	20231102	151300	29084150	27100	27100	27100	27100	0
237	20231102	151200	29084150	27100	27100	27100	27100	2
238	20231102	151100	29029950	27100	27100	27100	27100	0
239	20231102	151000	29029950	27100	27100	27100	27100	17
240	20231102	150900	28569250	27100	27100	27100	27100	0
241	20231102	150800	28569250	27100	27100	27100	27100	0
242	20231102	150700	28569250	27100	27100	27100	27100	0
243	20231102	150600	28569250	27100	27100	27100	27100	0
244	20231102	150500	28569250	27100	27100	27100	27100	0
245	20231102	150400	28569250	27100	27100	27100	27100	0
246	20231102	150300	28569250	27100	27100	27100	27100	0
247	20231102	150200	28569250	27100	27100	27100	27100	0
248	20231102	150100	28569250	27100	27100	27100	27100	0
249	20231102	150000	28569250	27100	27100	27100	27100	0
250	20231102	145900	28569250	27100	27100	27100	27100	4
251	20231102	145800	28460850	27100	27100	27100	27100	0
252	20231102	145700	28460850	27100	27100	27100	27100	29
253	20231102	145600	27674950	27100	27100	27100	27100	3
254	20231102	145500	27593650	27100	27100	27100	27100	0
255	20231102	145400	27593650	27100	27100	27100	27100	0
256	20231102	145300	27593650	27100	27100	27100	27100	0
257	20231102	145200	27593650	27100	27100	27100	27100	0
258	20231102	145100	27593650	27100	27100	27100	27100	0
259	20231102	145000	27593650	27100	27100	27100	27100	20
260	20231102	144900	27051650	27100	27100	27100	27100	55
261	20231102	144800	25561150	27100	27100	27100	27100	0
262	20231102	144700	25561150	27100	27100	27100	27100	0
263	20231102	144600	25561150	27100	27100	27100	27100	4
264	20231102	144500	25452750	27100	27100	27100	27100	0
265	20231102	144400	25452750	27100	27100	27100	27100	0
266	20231102	144300	25452750	27100	27100	27100	27100	10
267	20231102	144200	25181750	27100	27100	27100	27100	0
268	20231102	144100	25181750	27100	27100	27100	27100	0
269	20231102	144000	25181750	27100	27100	27100	27100	4
270	20231102	143900	25073350	27100	27100	27100	27100	0
271	20231102	143800	25073350	27100	27100	27100	27100	0
272	20231102	143700	25073350	27100	27150	27150	27100	159
273	20231102	143600	20759450	27200	27200	27200	27200	0
274	20231102	143500	20759450	27200	27200	27200	27200	0
275	20231102	143400	20759450	27200	27200	27200	27200	0
276	20231102	143300	20759450	27200	27200	27200	27200	0
277	20231102	143200	20759450	27200	27200	27200	27200	0
278	20231102	143100	20759450	27200	27200	27200	27200	0
279	20231102	143000	20759450	27200	27200	27200	27200	0
280	20231102	142900	20759450	27200	27200	27200	27200	0
281	20231102	142800	20759450	27200	27200	27200	27200	0
282	20231102	142700	20759450	27200	27200	27200	27200	0
283	20231102	142600	20759450	27200	27200	27200	27200	0
284	20231102	142500	20759450	27200	27200	27200	27200	0
285	20231102	142400	20759450	27200	27200	27200	27200	0
286	20231102	142300	20759450	27200	27200	27200	27200	19
287	20231102	142200	20242650	27200	27200	27200	27200	10
288	20231102	142100	19970650	27200	27200	27200	27200	0
289	20231102	142000	19970650	27200	27200	27200	27200	0
290	20231102	141900	19970650	27200	27200	27200	27200	0
291	20231102	141800	19970650	27200	27200	27200	27200	0
292	20231102	141700	19970650	27200	27200	27200	27200	0
293	20231102	141600	19970650	27200	27200	27200	27200	0
294	20231102	141500	19970650	27200	27200	27200	27200	0
295	20231102	141400	19970650	27200	27200	27200	27200	0
296	20231102	141300	19970650	27200	27200	27200	27200	0
297	20231102	141200	19970650	27200	27200	27200	27200	0
298	20231102	141100	19970650	27200	27200	27200	27200	0
299	20231102	141000	19970650	27200	27200	27200	27200	0
300	20231102	140900	19970650	27200	27200	27200	27200	0
301	20231102	140800	19970650	27200	27200	27200	27200	0
302	20231102	140700	19970650	27200	27200	27200	27200	24
303	20231102	140600	19317850	27200	27200	27200	27200	0
304	20231102	140500	19317850	27200	27200	27200	27200	0
305	20231102	140400	19317850	27200	27200	27200	27200	0
306	20231102	140300	19317850	27200	27200	27200	27200	0
307	20231102	140200	19317850	27200	27200	27200	27200	0
308	20231102	140100	19317850	27200	27200	27200	27200	0
309	20231102	140000	19317850	27200	27100	27200	27100	60
310	20231102	135900	17688450	27100	27100	27100	27100	0
311	20231102	135800	17688450	27100	27100	27100	27100	0
312	20231102	135700	17688450	27100	27100	27100	27100	0
313	20231102	135600	17688450	27100	27100	27100	27100	0
314	20231102	135500	17688450	27100	27100	27100	27100	0
315	20231102	135400	17688450	27100	27100	27100	27100	0
316	20231102	135300	17688450	27100	27100	27100	27100	0
317	20231102	135200	17688450	27100	27100	27100	27100	0
318	20231102	135100	17688450	27100	27100	27100	27100	0
319	20231102	135000	17688450	27100	27100	27100	27100	0
320	20231102	134900	17688450	27100	27100	27100	27100	8
321	20231102	134800	17471650	27150	27150	27150	27150	0
322	20231102	134700	17471650	27150	27150	27150	27150	0
323	20231102	134600	17471650	27150	27150	27150	27150	0
324	20231102	134500	17471650	27150	27150	27150	27150	0
325	20231102	134400	17471650	27150	27150	27150	27150	0
326	20231102	134300	17471650	27150	27150	27150	27150	0
327	20231102	134200	17471650	27150	27150	27150	27150	0
328	20231102	134100	17471650	27150	27150	27150	27150	0
329	20231102	134000	17471650	27150	27150	27150	27150	0
330	20231102	133900	17471650	27150	27150	27150	27150	26
331	20231102	133800	16765750	27150	27150	27150	27150	0
332	20231102	133700	16765750	27150	27150	27150	27150	0
333	20231102	133600	16765750	27150	27150	27150	27150	0
334	20231102	133500	16765750	27150	27150	27150	27150	0
335	20231102	133400	16765750	27150	27150	27150	27150	0
336	20231102	133300	16765750	27150	27150	27150	27150	0
337	20231102	133200	16765750	27150	27150	27150	27150	0
338	20231102	133100	16765750	27150	27150	27150	27150	0
339	20231102	133000	16765750	27150	27150	27150	27150	0
340	20231102	132900	16765750	27150	27150	27150	27150	0
341	20231102	132800	16765750	27150	27150	27150	27150	0
342	20231102	132700	16765750	27150	27150	27150	27150	2
343	20231102	132600	16711450	27150	27150	27150	27150	1
344	20231102	132500	16684300	27100	27100	27100	27100	60
345	20231102	132400	15058300	27150	27150	27150	27150	0
346	20231102	132300	15058300	27150	27150	27150	27150	0
347	20231102	132200	15058300	27150	27150	27150	27150	0
348	20231102	132100	15058300	27150	27150	27150	27150	1
349	20231102	132000	15031150	27100	27100	27100	27100	0
350	20231102	131900	15031150	27100	27100	27100	27100	0
351	20231102	131800	15031150	27100	27100	27100	27100	0
352	20231102	131700	15031150	27100	27100	27100	27100	0
353	20231102	131600	15031150	27100	27100	27100	27100	4
354	20231102	131500	14922750	27100	27100	27100	27100	0
355	20231102	131400	14922750	27100	27100	27100	27100	0
356	20231102	131300	14922750	27100	27100	27100	27100	0
357	20231102	131200	14922750	27100	27100	27100	27100	0
358	20231102	131100	14922750	27100	27100	27100	27100	0
359	20231102	131000	14922750	27100	27100	27100	27100	0
360	20231102	130900	14922750	27100	27100	27100	27100	0
361	20231102	130800	14922750	27100	27100	27100	27100	0
362	20231102	130700	14922750	27100	27100	27100	27100	0
363	20231102	130600	14922750	27100	27100	27100	27100	0
364	20231102	130500	14922750	27100	27100	27100	27100	10
365	20231102	130400	14651750	27100	27100	27100	27100	0
366	20231102	130300	14651750	27100	27100	27100	27100	0
367	20231102	130200	14651750	27100	27100	27100	27100	0
368	20231102	130100	14651750	27100	27100	27100	27100	0
369	20231102	130000	14651750	27100	27100	27100	27100	0
370	20231102	125900	14651750	27100	27150	27150	27100	25
371	20231102	125800	13973200	27100	27100	27100	27100	0
372	20231102	125700	13973200	27100	27100	27100	27100	0
373	20231102	125600	13973200	27100	27100	27100	27100	0
374	20231102	125500	13973200	27100	27100	27100	27100	4
375	20231102	125400	13864800	27100	27150	27150	27100	74
376	20231102	125300	11858450	27150	27150	27150	27150	0
377	20231102	125200	11858450	27150	27150	27150	27150	31
378	20231102	125100	11016800	27150	27150	27150	27150	0
379	20231102	125000	11016800	27150	27150	27150	27150	0
380	20231102	124900	11016800	27150	27150	27150	27150	0
381	20231102	124800	11016800	27150	27150	27150	27150	0
382	20231102	124700	11016800	27150	27150	27150	27150	0
383	20231102	124600	11016800	27150	27150	27150	27150	0
384	20231102	124500	11016800	27150	27150	27150	27150	11
385	20231102	124400	10718150	27150	27150	27150	27150	0
386	20231102	124300	10718150	27150	27150	27150	27150	0
387	20231102	124200	10718150	27150	27150	27150	27150	0
388	20231102	124100	10718150	27150	27150	27150	27150	0
389	20231102	124000	10718150	27150	27150	27150	27150	0
390	20231102	123900	10718150	27150	27150	27150	27150	0
391	20231102	123800	10718150	27150	27150	27150	27150	0
392	20231102	123700	10718150	27150	27150	27150	27150	0
393	20231102	123600	10718150	27150	27150	27150	27150	1
394	20231102	123500	10691000	27150	27150	27150	27150	0
395	20231102	123400	10691000	27150	27150	27150	27150	0
396	20231102	123300	10691000	27150	27150	27150	27150	0
397	20231102	123200	10691000	27150	27150	27150	27150	0
398	20231102	123100	10691000	27150	27150	27150	27150	1
399	20231102	123000	10663850	27100	27100	27100	27100	0
400	20231102	122900	10663850	27100	27100	27100	27100	0
401	20231102	122800	10663850	27100	27100	27100	27100	1
402	20231102	122700	10636750	27100	27100	27100	27100	0
403	20231102	122600	10636750	27100	27100	27100	27100	0
404	20231102	122500	10636750	27100	27100	27100	27100	0
405	20231102	122400	10636750	27100	27100	27100	27100	0
406	20231102	122300	10636750	27100	27100	27100	27100	0
407	20231102	122200	10636750	27100	27100	27100	27100	0
408	20231102	122100	10636750	27100	27100	27100	27100	0
409	20231102	122000	10636750	27100	27100	27100	27100	0
410	20231102	121900	10636750	27100	27100	27100	27100	0
411	20231102	121800	10636750	27100	27100	27100	27100	0
412	20231102	121700	10636750	27100	27100	27100	27100	0
413	20231102	121600	10636750	27100	27100	27100	27100	0
414	20231102	121500	10636750	27100	27100	27100	27100	0
415	20231102	121400	10636750	27100	27100	27100	27100	0
416	20231102	121300	10636750	27100	27100	27100	27100	0
417	20231102	121200	10636750	27100	27100	27100	27100	0
418	20231102	121100	10636750	27100	27100	27100	27100	1
419	20231102	121000	10609650	27100	27100	27100	27100	0
420	20231102	120900	10609650	27100	27100	27100	27100	0
421	20231102	120800	10609650	27100	27100	27100	27100	0
422	20231102	120700	10609650	27100	27100	27100	27100	58
423	20231102	120600	9037850	27150	27150	27150	27150	0
424	20231102	120500	9037850	27150	27150	27150	27150	0
425	20231102	120400	9037850	27150	27150	27150	27150	0
426	20231102	120300	9037850	27150	27150	27150	27150	0
427	20231102	120200	9037850	27150	27150	27150	27150	0
428	20231102	120100	9037850	27150	27150	27150	27150	0
429	20231102	120000	9037850	27150	27150	27150	27150	1
430	20231102	115900	9010700	27100	27100	27100	27100	0
431	20231102	115800	9010700	27100	27100	27100	27100	0
432	20231102	115700	9010700	27100	27100	27100	27100	0
433	20231102	115600	9010700	27100	27100	27100	27100	0
434	20231102	115500	9010700	27100	27100	27100	27100	0
435	20231102	115400	9010700	27100	27100	27100	27100	0
436	20231102	115300	9010700	27100	27100	27100	27100	0
437	20231102	115200	9010700	27100	27100	27100	27100	0
438	20231102	115100	9010700	27100	27100	27100	27100	0
439	20231102	115000	9010700	27100	27100	27100	27100	0
440	20231102	114900	9010700	27100	27100	27100	27100	0
441	20231102	114800	9010700	27100	27100	27100	27100	0
442	20231102	114700	9010700	27100	27100	27100	27100	0
443	20231102	114600	9010700	27100	27100	27100	27100	0
444	20231102	114500	9010700	27100	27100	27100	27100	0
445	20231102	114400	9010700	27100	27100	27100	27100	0
446	20231102	114300	9010700	27100	27100	27100	27100	0
447	20231102	114200	9010700	27100	27100	27100	27100	0
448	20231102	114100	9010700	27100	27100	27100	27100	0
449	20231102	114000	9010700	27100	27100	27100	27100	0
450	20231102	113900	9010700	27100	27100	27100	27100	0
451	20231102	113800	9010700	27100	27100	27100	27100	0
452	20231102	113700	9010700	27100	27100	27100	27100	0
453	20231102	113600	9010700	27100	27100	27100	27100	0
454	20231102	113500	9010700	27100	27100	27100	27100	0
455	20231102	113400	9010700	27100	27100	27100	27100	0
456	20231102	113300	9010700	27100	27100	27100	27100	0
457	20231102	113200	9010700	27100	27100	27100	27100	0
458	20231102	113100	9010700	27100	27100	27100	27100	0
459	20231102	113000	9010700	27100	27100	27100	27100	0
460	20231102	112900	9010700	27100	27100	27100	27100	0
461	20231102	112800	9010700	27100	27100	27100	27100	0
462	20231102	112700	9010700	27100	27100	27100	27100	0
463	20231102	112600	9010700	27100	27100	27100	27100	1
464	20231102	112500	8983600	27100	27100	27100	27100	0
465	20231102	112400	8983600	27100	27100	27100	27100	0
466	20231102	112300	8983600	27100	27100	27100	27100	0
467	20231102	112200	8983600	27100	27100	27100	27100	0
468	20231102	112100	8983600	27100	27100	27100	27100	19
469	20231102	112000	8468700	27200	27200	27200	27200	0
470	20231102	111900	8468700	27200	27200	27200	27200	0
471	20231102	111800	8468700	27200	27200	27200	27200	0
472	20231102	111700	8468700	27200	27200	27200	27200	0
473	20231102	111600	8468700	27200	27200	27200	27200	0
474	20231102	111500	8468700	27200	27200	27200	27200	0
475	20231102	111400	8468700	27200	27200	27200	27200	0
476	20231102	111300	8468700	27200	27200	27200	27200	0
477	20231102	111200	8468700	27200	27200	27200	27200	0
478	20231102	111100	8468700	27200	27200	27200	27200	0
479	20231102	111000	8468700	27200	27200	27200	27200	0
480	20231102	110900	8468700	27200	27200	27200	27200	0
481	20231102	110800	8468700	27200	27200	27200	27200	0
482	20231102	110700	8468700	27200	27200	27200	27200	0
483	20231102	110600	8468700	27200	27200	27200	27200	0
484	20231102	110500	8468700	27200	27200	27200	27200	0
485	20231102	110400	8468700	27200	27200	27200	27200	0
486	20231102	110300	8468700	27200	27200	27200	27200	0
487	20231102	110200	8468700	27200	27200	27200	27200	0
488	20231102	110100	8468700	27200	27200	27200	27200	0
489	20231102	110000	8468700	27200	27200	27200	27200	0
490	20231102	105900	8468700	27200	27200	27200	27200	0
491	20231102	105800	8468700	27200	27200	27200	27200	0
492	20231102	105700	8468700	27200	27200	27200	27200	0
493	20231102	105600	8468700	27200	27200	27200	27200	0
494	20231102	105500	8468700	27200	27200	27200	27200	0
495	20231102	105400	8468700	27200	27200	27200	27200	0
496	20231102	105300	8468700	27200	27200	27200	27200	0
497	20231102	105200	8468700	27200	27200	27200	27200	0
498	20231102	105100	8468700	27200	27200	27200	27200	0
499	20231102	105000	8468700	27200	27200	27200	27200	0
500	20231102	104900	8468700	27200	27200	27200	27200	0
501	20231102	104800	8468700	27200	27200	27200	27200	0
502	20231102	104700	8468700	27200	27200	27200	27200	0
503	20231102	104600	8468700	27200	27200	27200	27200	0
504	20231102	104500	8468700	27200	27200	27200	27200	0
505	20231102	104400	8468700	27200	27200	27200	27200	0
506	20231102	104300	8468700	27200	27200	27200	27200	0
507	20231102	104200	8468700	27200	27200	27200	27200	0
508	20231102	104100	8468700	27200	27200	27200	27200	1
509	20231102	104000	8441500	27100	27100	27100	27100	0
510	20231102	103900	8441500	27100	27100	27100	27100	0
511	20231102	103800	8441500	27100	27100	27100	27100	0
512	20231102	103700	8441500	27100	27100	27100	27100	0
513	20231102	103600	8441500	27100	27100	27100	27100	24
514	20231102	103500	7791100	27100	27100	27100	27100	38
515	20231102	103400	6761300	27100	27100	27100	27100	15
516	20231102	103300	6354800	27100	27100	27100	27100	0
517	20231102	103200	6354800	27100	27100	27100	27100	0
518	20231102	103100	6354800	27100	27100	27100	27100	0
519	20231102	103000	6354800	27100	27100	27100	27100	0
520	20231102	102900	6354800	27100	27100	27100	27100	0
521	20231102	102800	6354800	27100	27100	27100	27100	0
522	20231102	102700	6354800	27100	27100	27100	27100	0
523	20231102	102600	6354800	27100	27100	27100	27100	0
524	20231102	102500	6354800	27100	27100	27100	27100	0
525	20231102	102400	6354800	27100	27100	27100	27100	0
526	20231102	102300	6354800	27100	27100	27100	27100	0
527	20231102	102200	6354800	27100	27100	27100	27100	0
528	20231102	102100	6354800	27100	27100	27100	27100	0
529	20231102	102000	6354800	27100	27100	27100	27100	0
530	20231102	101900	6354800	27100	27100	27100	27100	0
531	20231102	101800	6354800	27100	27100	27100	27100	0
532	20231102	101700	6354800	27100	27100	27100	27100	24
533	20231102	101600	5704400	27100	27150	27150	27100	53
534	20231102	101500	4267700	27200	27200	27200	27200	0
535	20231102	101400	4267700	27200	27200	27200	27200	0
536	20231102	101300	4267700	27200	27200	27200	27200	0
537	20231102	101200	4267700	27200	27200	27200	27200	0
538	20231102	101100	4267700	27200	27200	27200	27200	0
539	20231102	101000	4267700	27200	27200	27200	27200	0
540	20231102	100900	4267700	27200	27200	27200	27200	0
541	20231102	100800	4267700	27200	27200	27200	27200	0
542	20231102	100700	4267700	27200	27200	27200	27200	0
543	20231102	100600	4267700	27200	27200	27200	27200	0
544	20231102	100500	4267700	27200	27200	27200	27200	0
545	20231102	100400	4267700	27200	27200	27200	27200	0
546	20231102	100300	4267700	27200	27200	27200	27200	1
547	20231102	100200	4240500	27150	27150	27150	27150	2
548	20231102	100100	4186200	27150	27150	27150	27150	9
549	20231102	100000	3941850	27150	27200	27200	27150	53
550	20231102	095900	2502850	27200	27200	27200	27200	0
551	20231102	095800	2502850	27200	27200	27200	27200	0
552	20231102	095700	2502850	27200	27200	27200	27200	0
553	20231102	095600	2502850	27200	27200	27200	27200	0
554	20231102	095500	2502850	27200	27200	27200	27200	0
555	20231102	095400	2502850	27200	27200	27200	27200	0
556	20231102	095300	2502850	27200	27200	27200	27200	0
557	20231102	095200	2502850	27200	27200	27200	27200	1
558	20231102	095100	2475650	27150	27150	27150	27150	0
559	20231102	095000	2475650	27150	27150	27150	27150	0
560	20231102	094900	2475650	27150	27150	27150	27150	0
561	20231102	094800	2475650	27150	27150	27150	27150	0
562	20231102	094700	2475650	27150	27150	27150	27150	0
563	20231102	094600	2475650	27150	27150	27150	27150	0
564	20231102	094500	2475650	27150	27150	27150	27150	0
565	20231102	094400	2475650	27150	27150	27150	27150	0
566	20231102	094300	2475650	27150	27150	27150	27150	0
567	20231102	094200	2475650	27150	27150	27150	27150	0
568	20231102	094100	2475650	27150	27150	27150	27150	0
569	20231102	094000	2475650	27150	27150	27150	27150	0
570	20231102	093900	2475650	27150	27150	27150	27150	0
571	20231102	093800	2475650	27150	27150	27150	27150	0
572	20231102	093700	2475650	27150	27150	27150	27150	35
573	20231102	093600	1525400	27200	27200	27200	27200	0
574	20231102	093500	1525400	27200	27200	27200	27200	4
575	20231102	093400	1416600	27200	27200	27200	27200	5
576	20231102	093300	1280600	27200	27200	27200	27200	0
577	20231102	093200	1280600	27200	27200	27200	27200	0
578	20231102	093100	1280600	27200	27200	27200	27200	0
579	20231102	093000	1280600	27200	27200	27200	27200	0
580	20231102	092900	1280600	27200	27200	27200	27200	0
581	20231102	092800	1280600	27200	27200	27200	27200	0
582	20231102	092700	1280600	27200	27200	27200	27200	0
583	20231102	092600	1280600	27200	27200	27200	27200	0
584	20231102	092500	1280600	27200	27200	27200	27200	0
585	20231102	092400	1280600	27200	27200	27200	27200	0
586	20231102	092300	1280600	27200	27200	27200	27200	0
587	20231102	092200	1280600	27200	27200	27200	27200	1
588	20231102	092100	1253400	27200	27200	27200	27200	0
589	20231102	092000	1253400	27200	27200	27200	27200	0
590	20231102	091900	1253400	27200	27200	27200	27200	2
591	20231102	091800	1199000	27250	27250	27250	27250	0
592	20231102	091700	1199000	27250	27250	27250	27250	0
593	20231102	091600	1199000	27250	27250	27250	27250	0
594	20231102	091500	1199000	27250	27250	27250	27250	0
595	20231102	091400	1199000	27250	27250	27250	27250	0
596	20231102	091300	1199000	27250	27250	27250	27250	0
597	20231102	091200	1199000	27250	27250	27250	27250	0
598	20231102	091100	1199000	27250	27250	27250	27250	0
599	20231102	091000	1199000	27250	27250	27250	27250	0
600	20231102	090900	1199000	27250	27250	27250	27250	11
601	20231102	090800	899250	27250	27250	27250	27250	0
602	20231102	090700	899250	27250	27250	27250	27250	0
603	20231102	090600	899250	27250	27250	27250	27250	0
604	20231102	090500	899250	27250	27250	27250	27250	0
605	20231102	090400	899250	27250	27250	27250	27250	0
606	20231102	090300	899250	27250	27250	27250	27250	0
607	20231102	090200	899250	27250	27250	27250	27250	0
608	20231102	090100	899250	27250	27250	27250	27250	0
609	20231102	090000	899250	27250	27250	27250	27250	33