KissMeData/023910/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190600	185014550	27050	27050	27050	27050	140
3	20231107	190500	185014550	27050	27050	27050	27050	0
4	20231107	190400	185014550	27050	27050	27050	27050	0
5	20231107	190300	185014550	27050	27050	27050	27050	0
6	20231107	190200	185014550	27050	27050	27050	27050	0
7	20231107	190100	185014550	27050	27050	27050	27050	0
8	20231107	190000	185014550	27050	27050	27050	27050	0
9	20231107	185900	185014550	27050	27050	27050	27050	0
10	20231107	185800	185014550	27050	27050	27050	27050	0
11	20231107	185700	185014550	27050	27050	27050	27050	0
12	20231107	185600	185014550	27050	27050	27050	27050	0
13	20231107	185500	185014550	27050	27050	27050	27050	0
14	20231107	185400	185014550	27050	27050	27050	27050	0
15	20231107	185300	185014550	27050	27050	27050	27050	0
16	20231107	185200	185014550	27050	27050	27050	27050	0
17	20231107	185100	185014550	27050	27050	27050	27050	0
18	20231107	185000	185014550	27050	27050	27050	27050	0
19	20231107	184900	185014550	27050	27050	27050	27050	0
20	20231107	184800	185014550	27050	27050	27050	27050	0
21	20231107	184700	185014550	27050	27050	27050	27050	0
22	20231107	184600	185014550	27050	27050	27050	27050	0
23	20231107	184500	185014550	27050	27050	27050	27050	0
24	20231107	184400	185014550	27050	27050	27050	27050	0
25	20231107	184300	185014550	27050	27050	27050	27050	0
26	20231107	184200	185014550	27050	27050	27050	27050	0
27	20231107	184100	185014550	27050	27050	27050	27050	0
28	20231107	184000	185014550	27050	27050	27050	27050	0
29	20231107	183900	185014550	27050	27050	27050	27050	0
30	20231107	183800	185014550	27050	27050	27050	27050	0
31	20231107	183700	185014550	27050	27050	27050	27050	0
32	20231107	183600	185014550	27050	27050	27050	27050	140
33	20231107	183500	185014550	27050	27050	27050	27050	0
34	20231107	183400	185014550	27050	27050	27050	27050	0
35	20231107	183300	185014550	27050	27050	27050	27050	0
36	20231107	183200	185014550	27050	27050	27050	27050	0
37	20231107	183100	185014550	27050	27050	27050	27050	0
38	20231107	183000	185014550	27050	27050	27050	27050	0
39	20231107	182900	185014550	27050	27050	27050	27050	0
40	20231107	182800	185014550	27050	27050	27050	27050	0
41	20231107	182700	185014550	27050	27050	27050	27050	0
42	20231107	182600	185014550	27050	27050	27050	27050	0
43	20231107	182500	185014550	27050	27050	27050	27050	0
44	20231107	182400	185014550	27050	27050	27050	27050	0
45	20231107	182300	185014550	27050	27050	27050	27050	0
46	20231107	182200	185014550	27050	27050	27050	27050	0
47	20231107	182100	185014550	27050	27050	27050	27050	0
48	20231107	182000	185014550	27050	27050	27050	27050	0
49	20231107	181900	185014550	27050	27050	27050	27050	0
50	20231107	181800	185014550	27050	27050	27050	27050	0
51	20231107	181700	185014550	27050	27050	27050	27050	0
52	20231107	181600	185014550	27050	27050	27050	27050	0
53	20231107	181500	185014550	27050	27050	27050	27050	0
54	20231107	181400	185014550	27050	27050	27050	27050	0
55	20231107	181300	185014550	27050	27050	27050	27050	0
56	20231107	181200	185014550	27050	27050	27050	27050	0
57	20231107	181100	185014550	27050	27050	27050	27050	0
58	20231107	181000	185014550	27050	27050	27050	27050	0
59	20231107	180900	185014550	27050	27050	27050	27050	0
60	20231107	180800	185014550	27050	27050	27050	27050	0
61	20231107	180700	185014550	27050	27050	27050	27050	0
62	20231107	180600	185014550	27050	27050	27050	27050	140
63	20231107	180500	185014550	27050	27050	27050	27050	0
64	20231107	180400	185014550	27050	27050	27050	27050	0
65	20231107	180300	185014550	27050	27050	27050	27050	0
66	20231107	180200	185014550	27050	27050	27050	27050	0
67	20231107	180100	185014550	27050	27050	27050	27050	0
68	20231107	180000	185014550	27050	27050	27050	27050	0
69	20231107	175900	185014550	27050	27050	27050	27050	0
70	20231107	175800	185014550	27050	27050	27050	27050	0
71	20231107	175700	185014550	27050	27050	27050	27050	0
72	20231107	175600	185014550	27050	27050	27050	27050	0
73	20231107	175500	185014550	27050	27050	27050	27050	0
74	20231107	175400	185014550	27050	27050	27050	27050	0
75	20231107	175300	185014550	27050	27050	27050	27050	0
76	20231107	175200	185014550	27050	27050	27050	27050	0
77	20231107	175100	185014550	27050	27050	27050	27050	0
78	20231107	175000	185014550	27050	27050	27050	27050	0
79	20231107	174900	185014550	27050	27050	27050	27050	0
80	20231107	174800	185014550	27050	27050	27050	27050	0
81	20231107	174700	185014550	27050	27050	27050	27050	0
82	20231107	174600	185014550	27050	27050	27050	27050	0
83	20231107	174500	185014550	27050	27050	27050	27050	0
84	20231107	174400	185014550	27050	27050	27050	27050	0
85	20231107	174300	185014550	27050	27050	27050	27050	0
86	20231107	174200	185014550	27050	27050	27050	27050	0
87	20231107	174100	185014550	27050	27050	27050	27050	0
88	20231107	174000	185014550	27050	27050	27050	27050	0
89	20231107	173900	185014550	27050	27050	27050	27050	0
90	20231107	173800	185014550	27050	27050	27050	27050	0
91	20231107	173700	185014550	27050	27050	27050	27050	0
92	20231107	173600	185014550	27050	27050	27050	27050	140
93	20231107	173500	185014550	27050	27050	27050	27050	0
94	20231107	173400	185014550	27050	27050	27050	27050	0
95	20231107	173300	185014550	27050	27050	27050	27050	0
96	20231107	173200	185014550	27050	27050	27050	27050	0
97	20231107	173100	185014550	27050	27050	27050	27050	0
98	20231107	173000	185014550	27050	27050	27050	27050	0
99	20231107	172900	185014550	27050	27050	27050	27050	0
100	20231107	172800	185014550	27050	27050	27050	27050	0
101	20231107	172700	185014550	27050	27050	27050	27050	0
102	20231107	172600	185014550	27050	27050	27050	27050	0
103	20231107	172500	185014550	27050	27050	27050	27050	0
104	20231107	172400	185014550	27050	27050	27050	27050	0
105	20231107	172300	185014550	27050	27050	27050	27050	0
106	20231107	172200	185014550	27050	27050	27050	27050	0
107	20231107	172100	185014550	27050	27050	27050	27050	0
108	20231107	172000	185014550	27050	27050	27050	27050	0
109	20231107	171900	185014550	27050	27050	27050	27050	0
110	20231107	171800	185014550	27050	27050	27050	27050	0
111	20231107	171700	185014550	27050	27050	27050	27050	0
112	20231107	171600	185014550	27050	27050	27050	27050	0
113	20231107	171500	185014550	27050	27050	27050	27050	0
114	20231107	171400	185014550	27050	27050	27050	27050	0
115	20231107	171300	185014550	27050	27050	27050	27050	0
116	20231107	171200	185014550	27050	27050	27050	27050	0
117	20231107	171100	185014550	27050	27050	27050	27050	0
118	20231107	171000	185014550	27050	27050	27050	27050	0
119	20231107	170900	185014550	27050	27050	27050	27050	0
120	20231107	170800	185014550	27050	27050	27050	27050	0
121	20231107	170700	185014550	27050	27050	27050	27050	0
122	20231107	170600	185014550	27050	27050	27050	27050	140
123	20231107	170500	185014550	27050	27050	27050	27050	0
124	20231107	170400	185014550	27050	27050	27050	27050	0
125	20231107	170300	185014550	27050	27050	27050	27050	0
126	20231107	170200	185014550	27050	27050	27050	27050	0
127	20231107	170100	185014550	27050	27050	27050	27050	0
128	20231107	170000	185014550	27050	27050	27050	27050	0
129	20231107	165900	185014550	27050	27050	27050	27050	0
130	20231107	165800	185014550	27050	27050	27050	27050	0
131	20231107	165700	185014550	27050	27050	27050	27050	0
132	20231107	165600	185014550	27050	27050	27050	27050	0
133	20231107	165500	185014550	27050	27050	27050	27050	0
134	20231107	165400	185014550	27050	27050	27050	27050	0
135	20231107	165300	185014550	27050	27050	27050	27050	0
136	20231107	165200	185014550	27050	27050	27050	27050	0
137	20231107	165100	185014550	27050	27050	27050	27050	0
138	20231107	165000	185014550	27050	27050	27050	27050	0
139	20231107	164900	185014550	27050	27050	27050	27050	0
140	20231107	164800	185014550	27050	27050	27050	27050	0
141	20231107	164700	185014550	27050	27050	27050	27050	0
142	20231107	164600	185014550	27050	27050	27050	27050	0
143	20231107	164500	185014550	27050	27050	27050	27050	0
144	20231107	164400	185014550	27050	27050	27050	27050	0
145	20231107	164300	185014550	27050	27050	27050	27050	0
146	20231107	164200	185014550	27050	27050	27050	27050	0
147	20231107	164100	185014550	27050	27050	27050	27050	0
148	20231107	164000	185014550	27050	27050	27050	27050	0
149	20231107	163900	185014550	27050	27050	27050	27050	0
150	20231107	163800	185014550	27050	27050	27050	27050	0
151	20231107	163700	185014550	27050	27050	27050	27050	0
152	20231107	163600	185014550	27050	27050	27050	27050	140
153	20231107	163500	185014550	27050	27050	27050	27050	0
154	20231107	163400	185014550	27050	27050	27050	27050	0
155	20231107	163300	185014550	27050	27050	27050	27050	0
156	20231107	163200	185014550	27050	27050	27050	27050	0
157	20231107	163100	185014550	27050	27050	27050	27050	0
158	20231107	163000	185014550	27050	27050	27050	27050	0
159	20231107	162900	185014550	27050	27050	27050	27050	0
160	20231107	162800	185014550	27050	27050	27050	27050	0
161	20231107	162700	185014550	27050	27050	27050	27050	0
162	20231107	162600	185014550	27050	27050	27050	27050	0
163	20231107	162500	185014550	27050	27050	27050	27050	0
164	20231107	162400	185014550	27050	27050	27050	27050	0
165	20231107	162300	185014550	27050	27050	27050	27050	0
166	20231107	162200	185014550	27050	27050	27050	27050	0
167	20231107	162100	185014550	27050	27050	27050	27050	0
168	20231107	162000	185014550	27050	27050	27050	27050	0
169	20231107	161900	185014550	27050	27050	27050	27050	0
170	20231107	161800	185014550	27050	27050	27050	27050	0
171	20231107	161700	185014550	27050	27050	27050	27050	0
172	20231107	161600	185014550	27050	27050	27050	27050	0
173	20231107	161500	185014550	27050	27050	27050	27050	0
174	20231107	161400	185014550	27050	27050	27050	27050	0
175	20231107	161300	185014550	27050	27050	27050	27050	0
176	20231107	161200	185014550	27050	27050	27050	27050	0
177	20231107	161100	185014550	27050	27050	27050	27050	0
178	20231107	161000	185014550	27050	27050	27050	27050	0
179	20231107	160900	185014550	27050	27050	27050	27050	0
180	20231107	160800	185014550	27050	27050	27050	27050	0
181	20231107	160700	185014550	27050	27050	27050	27050	0
182	20231107	160600	185014550	27050	27050	27050	27050	140
183	20231107	160500	185014550	27050	27050	27050	27050	0
184	20231107	160400	185014550	27050	27050	27050	27050	0
185	20231107	160300	185014550	27050	27050	27050	27050	0
186	20231107	160200	185014550	27050	27050	27050	27050	0
187	20231107	160100	185014550	27050	27050	27050	27050	0
188	20231107	160000	185014550	27050	27050	27050	27050	0
189	20231107	155900	185014550	27050	27050	27050	27050	0
190	20231107	155800	185014550	27050	27050	27050	27050	0
191	20231107	155700	185014550	27050	27050	27050	27050	0
192	20231107	155600	185014550	27050	27050	27050	27050	0
193	20231107	155500	185014550	27050	27050	27050	27050	0
194	20231107	155400	185014550	27050	27050	27050	27050	0
195	20231107	155300	185014550	27050	27050	27050	27050	0
196	20231107	155200	185014550	27050	27050	27050	27050	0
197	20231107	155100	185014550	27050	27050	27050	27050	0
198	20231107	155000	185014550	27050	27050	27050	27050	0
199	20231107	154900	185014550	27050	27050	27050	27050	0
200	20231107	154800	185014550	27050	27050	27050	27050	0
201	20231107	154700	185014550	27050	27050	27050	27050	0
202	20231107	154600	185014550	27050	27050	27050	27050	0
203	20231107	154500	185014550	27050	27050	27050	27050	0
204	20231107	154400	185014550	27050	27050	27050	27050	0
205	20231107	154300	185014550	27050	27050	27050	27050	0
206	20231107	154200	185014550	27050	27050	27050	27050	0
207	20231107	154100	185014550	27050	27050	27050	27050	0
208	20231107	154000	185014550	27050	27050	27050	27050	0
209	20231107	153900	185014550	27050	27050	27050	27050	0
210	20231107	153800	185014550	27050	27050	27050	27050	0
211	20231107	153700	185014550	27050	27050	27050	27050	0
212	20231107	153600	185014550	27050	27050	27050	27050	140
213	20231107	153500	185014550	27050	27050	27050	27050	0
214	20231107	153400	185014550	27050	27050	27050	27050	0
215	20231107	153300	185014550	27050	27050	27050	27050	0
216	20231107	153200	185014550	27050	27050	27050	27050	0
217	20231107	153100	185014550	27050	27050	27050	27050	0
218	20231107	153000	185014550	27050	27050	27050	27050	140
219	20231107	152900	181227550	26950	26950	26950	26950	0
220	20231107	152800	181227550	26950	26950	26950	26950	0
221	20231107	152700	181227550	26950	26950	26950	26950	0
222	20231107	152600	181227550	26950	26950	26950	26950	0
223	20231107	152500	181227550	26950	26950	26950	26950	0
224	20231107	152400	181227550	26950	26950	26950	26950	0
225	20231107	152300	181227550	26950	26950	26950	26950	0
226	20231107	152200	181227550	26950	26950	26950	26950	0
227	20231107	152100	181227550	26950	26950	26950	26950	0
228	20231107	152000	181227550	26950	26950	26950	26950	0
229	20231107	151900	181227550	26950	26950	26950	26950	1
230	20231107	151800	181200600	26950	26950	26950	26950	0
231	20231107	151700	181200600	26950	26950	26950	26950	0
232	20231107	151600	181200600	26950	26950	26950	26950	0
233	20231107	151500	181200600	26950	26950	26950	26950	0
234	20231107	151400	181200600	26950	26950	26950	26950	0
235	20231107	151300	181200600	26950	26950	26950	26950	0
236	20231107	151200	181200600	26950	26950	26950	26950	2
237	20231107	151100	181146700	27000	27000	27000	27000	0
238	20231107	151000	181146700	27000	27000	27000	27000	2
239	20231107	150900	181092700	27050	27050	27050	27050	1
240	20231107	150800	181065650	27050	27050	27050	27050	0
241	20231107	150700	181065650	27050	27050	27050	27050	1
242	20231107	150600	181038600	27050	27050	27050	27050	3
243	20231107	150500	180957450	27050	27050	27050	27050	0
244	20231107	150400	180957450	27050	27050	27050	27050	0
245	20231107	150300	180957450	27050	27000	27050	27000	11
246	20231107	150200	180660400	27000	27000	27000	27000	1
247	20231107	150100	180633400	27000	27000	27000	27000	2
248	20231107	150000	180579400	26950	26950	26950	26950	15
249	20231107	145900	180175150	27000	27000	27000	27000	1
250	20231107	145800	180148150	27000	27000	27000	27000	0
251	20231107	145700	180148150	27000	27000	27000	27000	12
252	20231107	145600	179824150	26950	27000	27000	26950	6
253	20231107	145500	179662200	27000	27000	27000	27000	0
254	20231107	145400	179662200	27000	27000	27000	27000	12
255	20231107	145300	179338200	27000	27000	27000	27000	0
256	20231107	145200	179338200	27000	27000	27000	27000	0
257	20231107	145100	179338200	27000	27000	27000	27000	5
258	20231107	145000	179203200	27000	27000	27000	27000	0
259	20231107	144900	179203200	27000	27000	27000	27000	2
260	20231107	144800	179149200	27000	27000	27000	27000	0
261	20231107	144700	179149200	27000	27000	27000	27000	0
262	20231107	144600	179149200	27000	27000	27000	27000	0
263	20231107	144500	179149200	27000	27000	27000	27000	12
264	20231107	144400	178825200	27000	27000	27000	27000	10
265	20231107	144300	178555200	27000	27000	27000	27000	0
266	20231107	144200	178555200	27000	27000	27000	27000	0
267	20231107	144100	178555200	27000	27000	27000	27000	4
268	20231107	144000	178447200	26950	26950	26950	26950	0
269	20231107	143900	178447200	26950	26950	26950	26950	0
270	20231107	143800	178447200	26950	26950	26950	26950	0
271	20231107	143700	178447200	26950	26950	26950	26950	0
272	20231107	143600	178447200	26950	26950	26950	26950	0
273	20231107	143500	178447200	26950	26950	26950	26950	0
274	20231107	143400	178447200	26950	26950	26950	26950	0
275	20231107	143300	178447200	26950	26950	26950	26950	0
276	20231107	143200	178447200	26950	26950	26950	26950	0
277	20231107	143100	178447200	26950	26950	26950	26950	96
278	20231107	143000	175860000	26950	26950	26950	26950	2
279	20231107	142900	175806100	26950	26950	26950	26950	0
280	20231107	142800	175806100	26950	26950	26950	26950	0
281	20231107	142700	175806100	26950	26950	26950	26950	0
282	20231107	142600	175806100	26950	26950	26950	26950	2
283	20231107	142500	175752200	27000	27000	27000	27000	16
284	20231107	142400	175320200	26950	26950	26950	26950	0
285	20231107	142300	175320200	26950	26950	26950	26950	0
286	20231107	142200	175320200	26950	26950	26950	26950	0
287	20231107	142100	175320200	26950	26950	26950	26950	0
288	20231107	142000	175320200	26950	26950	26950	26950	0
289	20231107	141900	175320200	26950	26950	26950	26950	0
290	20231107	141800	175320200	26950	26950	26950	26950	2
291	20231107	141700	175266300	26950	26950	26950	26950	1
292	20231107	141600	175239350	26950	26950	26950	26950	5
293	20231107	141500	175104600	26950	26950	26950	26950	2
294	20231107	141400	175050700	26950	26950	26950	26950	8
295	20231107	141300	174835100	26950	27000	27000	26950	23
296	20231107	141200	174214300	26950	26950	26950	26950	7
297	20231107	141100	174025650	26950	26950	26950	26950	4
298	20231107	141000	173917850	26950	26950	26950	26950	10
299	20231107	140900	173648350	26950	26950	26950	26950	4
300	20231107	140800	173540550	26950	26950	26950	26950	3
301	20231107	140700	173459700	26950	26950	26950	26950	10
302	20231107	140600	173190200	26950	26950	26950	26950	4
303	20231107	140500	173082400	26950	26950	26950	26950	7
304	20231107	140400	172893750	26950	26950	26950	26950	4
305	20231107	140300	172785950	26950	26950	26950	26950	10
306	20231107	140200	172516450	26950	26950	26950	26950	47
307	20231107	140100	171249800	26900	26900	26900	26900	7
308	20231107	140000	171061500	26900	26900	26900	26900	4
309	20231107	135900	170953900	26900	26900	26900	26900	4
310	20231107	135800	170846300	26900	26900	26900	26900	9
311	20231107	135700	170604200	26900	26900	26900	26900	4
312	20231107	135600	170496600	26900	26900	26900	26900	12
313	20231107	135500	170173800	26900	26900	26900	26900	3
314	20231107	135400	170093100	26900	26900	26900	26900	8
315	20231107	135300	169877900	26900	26900	26900	26900	5
316	20231107	135200	169743400	26900	26900	26900	26900	9
317	20231107	135100	169501300	26950	26950	26950	26950	3
318	20231107	135000	169420450	26950	26950	26950	26950	9
319	20231107	134900	169177900	26950	26950	26950	26950	34
320	20231107	134800	168261600	26950	26950	26950	26950	3
321	20231107	134700	168180750	26950	26950	26950	26950	8
322	20231107	134600	167965150	26950	26950	26950	26950	4
323	20231107	134500	167857350	26950	26950	26950	26950	8
324	20231107	134400	167641750	26950	26950	26950	26950	4
325	20231107	134300	167533950	26950	26950	26950	26950	75
326	20231107	134200	165512700	26950	26950	26950	26950	5
327	20231107	134100	165377950	26950	26950	26950	26950	8
328	20231107	134000	165162350	26950	26950	26950	26950	4
329	20231107	133900	165054550	26950	26950	27000	26950	11
330	20231107	133800	164758050	26950	26950	26950	26950	4
331	20231107	133700	164650250	26950	26950	26950	26950	4
332	20231107	133600	164542450	26950	26950	26950	26950	10
333	20231107	133500	164272950	26950	26950	26950	26950	3
334	20231107	133400	164192100	26950	26950	26950	26950	7
335	20231107	133300	164003450	26950	26950	26950	26950	4
336	20231107	133200	163895650	26950	26950	26950	26950	9
337	20231107	133100	163653100	26950	26950	26950	26950	4
338	20231107	133000	163545300	26950	26950	26950	26950	8
339	20231107	132900	163329700	26950	26950	26950	26950	3
340	20231107	132800	163248850	26950	26950	26950	26950	4
341	20231107	132700	163141050	26950	26950	26950	26950	8
342	20231107	132600	162925450	26950	26950	26950	26950	4
343	20231107	132500	162817650	26950	26950	26950	26950	9
344	20231107	132400	162575100	26950	26950	26950	26950	4
345	20231107	132300	162467300	26950	26950	26950	26950	7
346	20231107	132200	162278650	26950	26950	26950	26950	3
347	20231107	132100	162197800	26950	26950	26950	26950	10
348	20231107	132000	161928300	26950	26950	26950	26950	4
349	20231107	131900	161820500	26950	26950	26950	26950	8
350	20231107	131800	161604900	26950	26950	26950	26950	4
351	20231107	131700	161497100	26950	26950	26950	26900	105
352	20231107	131600	158667550	26900	26950	26950	26900	191
353	20231107	131500	153529500	26950	26950	26950	26950	4
354	20231107	131400	153421700	26950	26950	26950	26950	9
355	20231107	131300	153179150	26950	26950	26950	26950	4
356	20231107	131200	153071350	26950	26950	26950	26950	29
357	20231107	131100	152289800	26950	26950	26950	26950	4
358	20231107	131000	152182000	26950	26950	26950	26950	7
359	20231107	130900	151993350	26950	26950	26950	26950	3
360	20231107	130800	151912500	26950	26950	26950	26950	4
361	20231107	130700	151804700	26950	26950	26950	26950	4
362	20231107	130600	151696900	26950	26950	26950	26950	30
363	20231107	130500	150888400	26900	26900	26900	26900	6
364	20231107	130400	150727000	26900	26900	26900	26900	4
365	20231107	130300	150619400	26950	26900	26950	26900	30
366	20231107	130200	149811400	26900	26900	26900	26900	7
367	20231107	130100	149623100	26900	26900	26900	26900	8
368	20231107	130000	149407900	26900	26900	26900	26900	4
369	20231107	125900	149300300	26950	26950	26950	26950	1
370	20231107	125800	149273350	26950	26950	26950	26950	4
371	20231107	125700	149165550	26950	26950	26950	26950	3
372	20231107	125600	149084700	26950	26950	26950	26950	0
373	20231107	125500	149084700	26950	26950	26950	26950	44
374	20231107	125400	147898900	26900	26950	26950	26900	9
375	20231107	125300	147656750	26900	26900	26900	26900	5
376	20231107	125200	147522250	26900	26950	26950	26900	11
377	20231107	125100	147226250	26900	26900	26900	26900	4
378	20231107	125000	147118650	26900	26900	26900	26900	3
379	20231107	124900	147037950	26900	26950	27000	26900	58
380	20231107	124800	145474850	26900	26900	26900	26900	12
381	20231107	124700	145152050	26950	26950	26950	26950	134
382	20231107	124600	141540750	26900	26900	26900	26900	4
383	20231107	124500	141433150	26900	26900	26900	26900	8
384	20231107	124400	141217950	26950	26900	26950	26900	5
385	20231107	124300	141083400	26900	26950	26950	26900	48
386	20231107	124200	139792100	26950	26950	26950	26950	115
387	20231107	124100	136692850	26950	26950	26950	26950	10
388	20231107	124000	136423350	26950	26950	26950	26950	8
389	20231107	123900	136207750	26950	26950	26950	26950	8
390	20231107	123800	135992150	26950	26950	26950	26950	3
391	20231107	123700	135911300	26950	26950	26950	26950	9
392	20231107	123600	135668750	26950	26950	26950	26950	4
393	20231107	123500	135560950	26950	26950	26950	26950	4
394	20231107	123400	135453150	26950	26950	26950	26950	6
395	20231107	123300	135291450	26950	26950	26950	26950	4
396	20231107	123200	135183650	26950	26950	26950	26950	10
397	20231107	123100	134914150	26950	26950	26950	26950	4
398	20231107	123000	134806350	26950	26950	26950	26950	9
399	20231107	122900	134563800	26950	26950	26950	26950	4
400	20231107	122800	134456000	26950	26950	26950	26950	224
401	20231107	122700	128419200	26950	26950	26950	26950	4
402	20231107	122600	128311400	26950	26950	26950	26950	3
403	20231107	122500	128230550	26950	26950	26950	26950	8
404	20231107	122400	128014950	26950	26950	26950	26950	163
405	20231107	122300	123622100	26950	26950	26950	26950	9
406	20231107	122200	123379550	26950	26950	26950	26950	5
407	20231107	122100	123244800	26950	26950	26950	26950	7
408	20231107	122000	123056150	26950	26950	26950	26950	4
409	20231107	121900	122948350	26950	26950	26950	26950	10
410	20231107	121800	122678850	26950	26950	26950	26950	4
411	20231107	121700	122571050	26950	26950	26950	26950	12
412	20231107	121600	122247650	27000	27000	27000	27000	0
413	20231107	121500	122247650	27000	26950	27000	26950	14
414	20231107	121400	121869850	26950	26950	26950	26950	11
415	20231107	121300	121573400	26950	26950	26950	26950	3
416	20231107	121200	121492550	26950	26950	26950	26950	7
417	20231107	121100	121303900	26950	26950	26950	26950	5
418	20231107	121000	121169150	26950	26950	26950	26950	10
419	20231107	120900	120899650	26950	26950	26950	26950	4
420	20231107	120800	120791850	26950	26950	26950	26950	8
421	20231107	120700	120576250	26950	26950	26950	26950	4
422	20231107	120600	120468450	26950	26950	26950	26950	9
423	20231107	120500	120225900	26950	26950	26950	26950	5
424	20231107	120400	120091150	26950	26950	26950	26950	4
425	20231107	120300	119983350	26950	26950	26950	26950	9
426	20231107	120200	119740800	26950	26950	26950	26950	5
427	20231107	120100	119606050	26950	26950	26950	26950	9
428	20231107	120000	119363500	26950	26950	26950	26950	3
429	20231107	115900	119282650	26950	26950	26950	26950	10
430	20231107	115800	119013150	26950	26950	26950	26950	4
431	20231107	115700	118905350	26950	26950	26950	26950	8
432	20231107	115600	118689750	26950	26950	26950	26950	4
433	20231107	115500	118581950	26950	26950	26950	26950	4
434	20231107	115400	118474150	26950	27000	27000	26950	10
435	20231107	115300	118204600	26950	26950	26950	26950	3
436	20231107	115200	118123750	26950	26950	26950	26950	7
437	20231107	115100	117935100	26950	26950	26950	26950	4
438	20231107	115000	117827300	26950	26950	26950	26950	8
439	20231107	114900	117611700	26950	26950	26950	26950	4
440	20231107	114800	117503900	26950	26950	26950	26950	9
441	20231107	114700	117261350	26950	26950	26950	26950	3
442	20231107	114600	117180500	26950	27000	27000	26950	28
443	20231107	114500	116425200	26950	26950	26950	26950	0
444	20231107	114400	116425200	26950	26950	26950	26950	5
445	20231107	114300	116290450	26950	26950	26950	26950	7
446	20231107	114200	116101800	26950	26950	26950	26950	4
447	20231107	114100	115994000	26950	26950	26950	26950	27
448	20231107	114000	115266350	26950	26950	26950	26950	3
449	20231107	113900	115185500	26950	26950	26950	26950	9
450	20231107	113800	114942950	26950	26950	26950	26950	4
451	20231107	113700	114835150	27000	26950	27000	26950	8
452	20231107	113600	114619500	26950	26950	26950	26950	4
453	20231107	113500	114511700	26950	26950	26950	26950	10
454	20231107	113400	114242200	26950	26950	26950	26950	3
455	20231107	113300	114161350	26950	26950	26950	26950	4
456	20231107	113200	114053550	26950	26950	26950	26950	10
457	20231107	113100	113784050	26950	26950	26950	26950	4
458	20231107	113000	113676250	26950	26950	26950	26950	7
459	20231107	112900	113487600	26950	26950	26950	26950	4
460	20231107	112800	113379800	26950	26950	26950	26950	10
461	20231107	112700	113110300	26950	26950	26950	26950	3
462	20231107	112600	113029450	27000	26950	27000	26950	8
463	20231107	112500	112813800	26950	26950	26950	26950	4
464	20231107	112400	112706000	26950	26950	27000	26950	26
465	20231107	112300	112004400	26950	26950	26950	26950	10
466	20231107	112200	111734900	26950	26950	26950	26950	4
467	20231107	112100	111627100	26950	26950	26950	26950	6
468	20231107	112000	111465400	26950	26950	26950	26950	4
469	20231107	111900	111357600	26950	26950	26950	26950	10
470	20231107	111800	111088100	26950	26950	26950	26950	4
471	20231107	111700	110980300	26950	26950	26950	26950	7
472	20231107	111600	110791650	26950	26950	26950	26950	4
473	20231107	111500	110683850	26950	26950	26950	26950	12
474	20231107	111400	110360450	26950	26950	26950	26950	0
475	20231107	111300	110360450	26950	26950	26950	26950	4
476	20231107	111200	110252650	26950	27050	27050	26950	9
477	20231107	111100	110009900	27000	27000	27000	27000	4
478	20231107	111000	109901900	27000	27000	27000	27000	38
479	20231107	110900	108875900	27000	27000	27000	27000	4
480	20231107	110800	108767900	27000	27000	27000	27000	8
481	20231107	110700	108551900	27000	27000	27000	27000	5
482	20231107	110600	108416900	27000	27000	27000	27000	12
483	20231107	110500	108092900	27000	27000	27000	27000	0
484	20231107	110400	108092900	27000	27000	27000	27000	9
485	20231107	110300	107849900	27000	27000	27000	27000	4
486	20231107	110200	107741900	27000	27000	27000	27000	3
487	20231107	110100	107660900	27000	27000	27000	27000	8
488	20231107	110000	107444900	27000	27000	27000	27000	4
489	20231107	105900	107336900	27000	27000	27000	27000	9
490	20231107	105800	107093900	27000	27000	27000	27000	4
491	20231107	105700	106985900	27000	27000	27000	27000	7
492	20231107	105600	106796900	27000	27000	27000	27000	3
493	20231107	105500	106715900	27000	27050	27050	27000	18
494	20231107	105400	106229500	27000	27000	27000	27000	4
495	20231107	105300	106121500	27000	27000	27000	27000	4
496	20231107	105200	106013500	27000	27000	27000	27000	44
497	20231107	105100	104825500	27000	27000	27000	27000	4
498	20231107	105000	104717500	27000	27000	27000	27000	8
499	20231107	104900	104501500	27000	27000	27000	27000	4
500	20231107	104800	104393500	27000	27000	27000	27000	7
501	20231107	104700	104204500	27000	27000	27100	27000	92
502	20231107	104600	101716750	26950	26950	26950	26950	10
503	20231107	104500	101447250	26950	26950	26950	26950	104
504	20231107	104400	98644450	26950	26950	26950	26950	3
505	20231107	104300	98563600	27000	27000	27000	27000	100
506	20231107	104200	95863600	26950	26950	26950	26950	4
507	20231107	104100	95755800	26950	26950	26950	26950	8
508	20231107	104000	95540200	26950	26950	26950	26950	4
509	20231107	103900	95432400	26950	26950	26950	26950	7
510	20231107	103800	95243750	26950	27000	27000	26950	44
511	20231107	103700	94055950	26950	27000	27000	26950	4
512	20231107	103600	93948100	26950	26950	26950	26950	125
513	20231107	103500	90579350	27000	27000	27000	26950	34
514	20231107	103400	89661850	27000	27000	27000	27000	3
515	20231107	103300	89580850	27000	27000	27000	27000	15
516	20231107	103200	89175850	27000	27000	27000	27000	4
517	20231107	103100	89067850	27000	27000	27000	27000	3
518	20231107	103000	88986850	27000	27000	27000	27000	9
519	20231107	102900	88743850	27000	27000	27000	27000	4
520	20231107	102800	88635850	27000	27000	27000	27000	8
521	20231107	102700	88419850	27000	27000	27000	27000	4
522	20231107	102600	88311850	27000	27000	27000	27000	6
523	20231107	102500	88149850	27000	27000	27000	27000	4
524	20231107	102400	88041850	27000	27000	27000	27000	10
525	20231107	102300	87771850	27000	27000	27000	27000	4
526	20231107	102200	87663850	27050	27000	27050	27000	5
527	20231107	102100	87528800	27000	27000	27000	27000	8
528	20231107	102000	87312800	27000	27000	27000	27000	4
529	20231107	101900	87204800	27000	27000	27000	27000	9
530	20231107	101800	86961800	27000	27000	27000	27000	3
531	20231107	101700	86880800	27000	27000	27000	27000	9
532	20231107	101600	86637800	27000	27000	27000	27000	57
533	20231107	101500	85098800	27000	27050	27050	27000	32
534	20231107	101400	84234750	27000	27000	27000	27000	4
535	20231107	101300	84126750	27000	27000	27000	27000	11
536	20231107	101200	83829750	27000	27000	27000	27000	0
537	20231107	101100	83829750	27000	27000	27000	27000	3
538	20231107	101000	83748750	27000	27000	27000	27000	10
539	20231107	100900	83478750	27000	27000	27000	27000	4
540	20231107	100800	83370750	27000	27000	27000	27000	7
541	20231107	100700	83181750	27000	27000	27000	27000	4
542	20231107	100600	83073750	27000	27000	27000	27000	10
543	20231107	100500	82803750	27000	27000	27000	27000	4
544	20231107	100400	82695750	27050	27000	27050	27000	44
545	20231107	100300	81506250	27000	27000	27000	27000	1
546	20231107	100200	81479250	27000	27000	27000	27000	9
547	20231107	100100	81236250	27000	27000	27000	27000	4
548	20231107	100000	81128250	27000	27050	27050	27000	30
549	20231107	095900	80318200	27000	27000	27000	27000	10
550	20231107	095800	80048200	27000	27000	27000	27000	3
551	20231107	095700	79967200	27000	27000	27000	27000	8
552	20231107	095600	79751200	27000	27000	27000	27000	5
553	20231107	095500	79616200	27000	27000	27000	27000	12
554	20231107	095400	79292200	27000	27000	27000	27000	0
555	20231107	095300	79292200	27000	27000	27000	27000	166
556	20231107	095200	74810200	27000	27000	27000	27000	3
557	20231107	095100	74729200	27000	27000	27000	27000	4
558	20231107	095000	74621200	27000	27000	27000	27000	7
559	20231107	094900	74432200	27000	27050	27050	27000	5
560	20231107	094800	74297150	27000	27000	27000	27000	231
561	20231107	094700	68060150	27000	26950	27000	26950	5
562	20231107	094600	67925350	26950	26950	26950	26950	17
563	20231107	094500	67467200	26950	27000	27000	26950	122
564	20231107	094400	64173850	26950	27050	27050	26950	1335
565	20231107	094300	28098900	27050	27050	27050	27050	4
566	20231107	094200	27990700	27050	27050	27050	27050	11
567	20231107	094100	27693150	27100	27100	27100	27100	0
568	20231107	094000	27693150	27100	27050	27100	27050	217
569	20231107	093900	21822650	27050	27050	27050	27050	9
570	20231107	093800	21579200	27100	27100	27100	27050	14
571	20231107	093700	21200000	27050	27100	27100	27050	11
572	20231107	093600	20902250	27050	27100	27100	27050	24
573	20231107	093500	20252050	27100	27050	27100	27050	20
574	20231107	093400	19710550	27100	27050	27100	27050	12
575	20231107	093300	19385550	27100	27050	27100	27050	27
576	20231107	093200	18655150	27100	27100	27100	27100	1
577	20231107	093100	18628050	27050	27050	27050	27050	11
578	20231107	093000	18330500	27050	27050	27050	27050	4
579	20231107	092900	18222300	27050	27050	27050	27050	4
580	20231107	092800	18114100	27050	27100	27100	27050	47
581	20231107	092700	16840850	27050	27100	27100	27050	107
582	20231107	092600	13946450	27050	27050	27050	27050	7
583	20231107	092500	13757100	27050	27000	27050	27000	18
584	20231107	092400	13270400	27000	27050	27250	27000	106
585	20231107	092300	10403050	27050	27050	27050	27050	0
586	20231107	092200	10403050	27050	27050	27050	27000	13
587	20231107	092100	10051600	27050	27050	27050	27050	4
588	20231107	092000	9943400	27050	27050	27100	27050	20
589	20231107	091900	9402350	27050	27050	27050	27050	8
590	20231107	091800	9185950	27050	27050	27050	27050	4
591	20231107	091700	9077750	27050	27050	27050	27050	11
592	20231107	091600	8780200	27050	27050	27050	27050	21
593	20231107	091500	8212150	27050	27100	27100	27050	124
594	20231107	091400	4856750	27100	27100	27100	27100	10
595	20231107	091300	4585750	27050	27050	27050	27050	10
596	20231107	091200	4315250	27050	27050	27050	27050	36
597	20231107	091100	3341450	27050	27100	27100	27050	6
598	20231107	091000	3179000	27100	27100	27100	27100	0
599	20231107	090900	3179000	27100	27100	27100	27100	4
600	20231107	090800	3070600	27150	27100	27150	27100	56
601	20231107	090700	1552200	27150	27150	27150	27150	12
602	20231107	090600	1226400	27150	27150	27150	27150	1
603	20231107	090500	1199250	27150	27200	27200	27150	2
604	20231107	090400	1144900	27100	27100	27100	27100	0
605	20231107	090300	1144900	27100	27250	27250	27100	3
606	20231107	090200	1063300	27250	27100	27250	27100	6
607	20231107	090100	900500	27100	27100	27100	27100	2
608	20231107	090000	846300	27300	27300	27300	27300	31