KissMeData/023910/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190700	100873500	27050	27050	27050	27050	26
3	20231109	190600	100873500	27050	27050	27050	27050	0
4	20231109	190500	100873500	27050	27050	27050	27050	0
5	20231109	190400	100873500	27050	27050	27050	27050	0
6	20231109	190300	100873500	27050	27050	27050	27050	0
7	20231109	190200	100873500	27050	27050	27050	27050	0
8	20231109	190100	100873500	27050	27050	27050	27050	0
9	20231109	190000	100873500	27050	27050	27050	27050	0
10	20231109	185900	100873500	27050	27050	27050	27050	0
11	20231109	185800	100873500	27050	27050	27050	27050	0
12	20231109	185700	100873500	27050	27050	27050	27050	0
13	20231109	185600	100873500	27050	27050	27050	27050	0
14	20231109	185500	100873500	27050	27050	27050	27050	0
15	20231109	185400	100873500	27050	27050	27050	27050	0
16	20231109	185300	100873500	27050	27050	27050	27050	0
17	20231109	185200	100873500	27050	27050	27050	27050	0
18	20231109	185100	100873500	27050	27050	27050	27050	0
19	20231109	185000	100873500	27050	27050	27050	27050	0
20	20231109	184900	100873500	27050	27050	27050	27050	0
21	20231109	184800	100873500	27050	27050	27050	27050	0
22	20231109	184700	100873500	27050	27050	27050	27050	0
23	20231109	184600	100873500	27050	27050	27050	27050	0
24	20231109	184500	100873500	27050	27050	27050	27050	0
25	20231109	184400	100873500	27050	27050	27050	27050	0
26	20231109	184300	100873500	27050	27050	27050	27050	0
27	20231109	184200	100873500	27050	27050	27050	27050	0
28	20231109	184100	100873500	27050	27050	27050	27050	0
29	20231109	184000	100873500	27050	27050	27050	27050	0
30	20231109	183900	100873500	27050	27050	27050	27050	0
31	20231109	183800	100873500	27050	27050	27050	27050	0
32	20231109	183700	100873500	27050	27050	27050	27050	26
33	20231109	183600	100873500	27050	27050	27050	27050	0
34	20231109	183500	100873500	27050	27050	27050	27050	0
35	20231109	183400	100873500	27050	27050	27050	27050	0
36	20231109	183300	100873500	27050	27050	27050	27050	0
37	20231109	183200	100873500	27050	27050	27050	27050	0
38	20231109	183100	100873500	27050	27050	27050	27050	0
39	20231109	183000	100873500	27050	27050	27050	27050	0
40	20231109	182900	100873500	27050	27050	27050	27050	0
41	20231109	182800	100873500	27050	27050	27050	27050	0
42	20231109	182700	100873500	27050	27050	27050	27050	0
43	20231109	182600	100873500	27050	27050	27050	27050	0
44	20231109	182500	100873500	27050	27050	27050	27050	0
45	20231109	182400	100873500	27050	27050	27050	27050	0
46	20231109	182300	100873500	27050	27050	27050	27050	0
47	20231109	182200	100873500	27050	27050	27050	27050	0
48	20231109	182100	100873500	27050	27050	27050	27050	0
49	20231109	182000	100873500	27050	27050	27050	27050	0
50	20231109	181900	100873500	27050	27050	27050	27050	0
51	20231109	181800	100873500	27050	27050	27050	27050	0
52	20231109	181700	100873500	27050	27050	27050	27050	0
53	20231109	181600	100873500	27050	27050	27050	27050	0
54	20231109	181500	100873500	27050	27050	27050	27050	0
55	20231109	181400	100873500	27050	27050	27050	27050	0
56	20231109	181300	100873500	27050	27050	27050	27050	0
57	20231109	181200	100873500	27050	27050	27050	27050	0
58	20231109	181100	100873500	27050	27050	27050	27050	0
59	20231109	181000	100873500	27050	27050	27050	27050	0
60	20231109	180900	100873500	27050	27050	27050	27050	0
61	20231109	180800	100873500	27050	27050	27050	27050	0
62	20231109	180700	100873500	27050	27050	27050	27050	26
63	20231109	180600	100873500	27050	27050	27050	27050	0
64	20231109	180500	100873500	27050	27050	27050	27050	0
65	20231109	180400	100873500	27050	27050	27050	27050	0
66	20231109	180300	100873500	27050	27050	27050	27050	0
67	20231109	180200	100873500	27050	27050	27050	27050	0
68	20231109	180100	100873500	27050	27050	27050	27050	0
69	20231109	180000	100873500	27050	27050	27050	27050	0
70	20231109	175900	100873500	27050	27050	27050	27050	0
71	20231109	175800	100873500	27050	27050	27050	27050	0
72	20231109	175700	100873500	27050	27050	27050	27050	0
73	20231109	175600	100873500	27050	27050	27050	27050	0
74	20231109	175500	100873500	27050	27050	27050	27050	0
75	20231109	175400	100873500	27050	27050	27050	27050	0
76	20231109	175300	100873500	27050	27050	27050	27050	0
77	20231109	175200	100873500	27050	27050	27050	27050	0
78	20231109	175100	100873500	27050	27050	27050	27050	0
79	20231109	175000	100873500	27050	27050	27050	27050	0
80	20231109	174900	100873500	27050	27050	27050	27050	0
81	20231109	174800	100873500	27050	27050	27050	27050	0
82	20231109	174700	100873500	27050	27050	27050	27050	0
83	20231109	174600	100873500	27050	27050	27050	27050	0
84	20231109	174500	100873500	27050	27050	27050	27050	0
85	20231109	174400	100873500	27050	27050	27050	27050	0
86	20231109	174300	100873500	27050	27050	27050	27050	0
87	20231109	174200	100873500	27050	27050	27050	27050	0
88	20231109	174100	100873500	27050	27050	27050	27050	0
89	20231109	174000	100873500	27050	27050	27050	27050	0
90	20231109	173900	100873500	27050	27050	27050	27050	0
91	20231109	173800	100873500	27050	27050	27050	27050	0
92	20231109	173700	100873500	27050	27050	27050	27050	26
93	20231109	173600	100873500	27050	27050	27050	27050	0
94	20231109	173500	100873500	27050	27050	27050	27050	0
95	20231109	173400	100873500	27050	27050	27050	27050	0
96	20231109	173300	100873500	27050	27050	27050	27050	0
97	20231109	173200	100873500	27050	27050	27050	27050	0
98	20231109	173100	100873500	27050	27050	27050	27050	0
99	20231109	173000	100873500	27050	27050	27050	27050	0
100	20231109	172900	100873500	27050	27050	27050	27050	0
101	20231109	172800	100873500	27050	27050	27050	27050	0
102	20231109	172700	100873500	27050	27050	27050	27050	0
103	20231109	172600	100873500	27050	27050	27050	27050	0
104	20231109	172500	100873500	27050	27050	27050	27050	0
105	20231109	172400	100873500	27050	27050	27050	27050	0
106	20231109	172300	100873500	27050	27050	27050	27050	0
107	20231109	172200	100873500	27050	27050	27050	27050	0
108	20231109	172100	100873500	27050	27050	27050	27050	0
109	20231109	172000	100873500	27050	27050	27050	27050	0
110	20231109	171900	100873500	27050	27050	27050	27050	0
111	20231109	171800	100873500	27050	27050	27050	27050	0
112	20231109	171700	100873500	27050	27050	27050	27050	0
113	20231109	171600	100873500	27050	27050	27050	27050	0
114	20231109	171500	100873500	27050	27050	27050	27050	0
115	20231109	171400	100873500	27050	27050	27050	27050	0
116	20231109	171300	100873500	27050	27050	27050	27050	0
117	20231109	171200	100873500	27050	27050	27050	27050	0
118	20231109	171100	100873500	27050	27050	27050	27050	0
119	20231109	171000	100873500	27050	27050	27050	27050	0
120	20231109	170900	100873500	27050	27050	27050	27050	0
121	20231109	170800	100873500	27050	27050	27050	27050	0
122	20231109	170700	100873500	27050	27050	27050	27050	26
123	20231109	170600	100873500	27050	27050	27050	27050	0
124	20231109	170500	100873500	27050	27050	27050	27050	0
125	20231109	170400	100873500	27050	27050	27050	27050	0
126	20231109	170300	100873500	27050	27050	27050	27050	0
127	20231109	170200	100873500	27050	27050	27050	27050	0
128	20231109	170100	100873500	27050	27050	27050	27050	0
129	20231109	170000	100873500	27050	27050	27050	27050	0
130	20231109	165900	100873500	27050	27050	27050	27050	0
131	20231109	165800	100873500	27050	27050	27050	27050	0
132	20231109	165700	100873500	27050	27050	27050	27050	0
133	20231109	165600	100873500	27050	27050	27050	27050	0
134	20231109	165500	100873500	27050	27050	27050	27050	0
135	20231109	165400	100873500	27050	27050	27050	27050	0
136	20231109	165300	100873500	27050	27050	27050	27050	0
137	20231109	165200	100873500	27050	27050	27050	27050	0
138	20231109	165100	100873500	27050	27050	27050	27050	0
139	20231109	165000	100873500	27050	27050	27050	27050	0
140	20231109	164900	100873500	27050	27050	27050	27050	0
141	20231109	164800	100873500	27050	27050	27050	27050	0
142	20231109	164700	100873500	27050	27050	27050	27050	0
143	20231109	164600	100873500	27050	27050	27050	27050	0
144	20231109	164500	100873500	27050	27050	27050	27050	0
145	20231109	164400	100873500	27050	27050	27050	27050	0
146	20231109	164300	100873500	27050	27050	27050	27050	0
147	20231109	164200	100873500	27050	27050	27050	27050	0
148	20231109	164100	100873500	27050	27050	27050	27050	0
149	20231109	164000	100873500	27050	27050	27050	27050	0
150	20231109	163900	100873500	27050	27050	27050	27050	0
151	20231109	163800	100873500	27050	27050	27050	27050	0
152	20231109	163700	100873500	27050	27050	27050	27050	26
153	20231109	163600	100873500	27050	27050	27050	27050	0
154	20231109	163500	100873500	27050	27050	27050	27050	0
155	20231109	163400	100873500	27050	27050	27050	27050	0
156	20231109	163300	100873500	27050	27050	27050	27050	0
157	20231109	163200	100873500	27050	27050	27050	27050	0
158	20231109	163100	100873500	27050	27050	27050	27050	0
159	20231109	163000	100873500	27050	27050	27050	27050	0
160	20231109	162900	100873500	27050	27050	27050	27050	0
161	20231109	162800	100873500	27050	27050	27050	27050	0
162	20231109	162700	100873500	27050	27050	27050	27050	0
163	20231109	162600	100873500	27050	27050	27050	27050	0
164	20231109	162500	100873500	27050	27050	27050	27050	0
165	20231109	162400	100873500	27050	27050	27050	27050	0
166	20231109	162300	100873500	27050	27050	27050	27050	0
167	20231109	162200	100873500	27050	27050	27050	27050	0
168	20231109	162100	100873500	27050	27050	27050	27050	0
169	20231109	162000	100873500	27050	27050	27050	27050	0
170	20231109	161900	100873500	27050	27050	27050	27050	0
171	20231109	161800	100873500	27050	27050	27050	27050	0
172	20231109	161700	100873500	27050	27050	27050	27050	0
173	20231109	161600	100873500	27050	27050	27050	27050	0
174	20231109	161500	100873500	27050	27050	27050	27050	0
175	20231109	161400	100873500	27050	27050	27050	27050	0
176	20231109	161300	100873500	27050	27050	27050	27050	0
177	20231109	161200	100873500	27050	27050	27050	27050	0
178	20231109	161100	100873500	27050	27050	27050	27050	0
179	20231109	161000	100873500	27050	27050	27050	27050	0
180	20231109	160900	100873500	27050	27050	27050	27050	0
181	20231109	160800	100873500	27050	27050	27050	27050	0
182	20231109	160700	100873500	27050	27050	27050	27050	26
183	20231109	160600	100873500	27050	27050	27050	27050	0
184	20231109	160500	100873500	27050	27050	27050	27050	0
185	20231109	160400	100873500	27050	27050	27050	27050	0
186	20231109	160300	100873500	27050	27050	27050	27050	0
187	20231109	160200	100873500	27050	27050	27050	27050	0
188	20231109	160100	100873500	27050	27050	27050	27050	0
189	20231109	160000	100873500	27050	27050	27050	27050	0
190	20231109	155900	100873500	27050	27050	27050	27050	0
191	20231109	155800	100873500	27050	27050	27050	27050	0
192	20231109	155700	100873500	27050	27050	27050	27050	0
193	20231109	155600	100873500	27050	27050	27050	27050	0
194	20231109	155500	100873500	27050	27050	27050	27050	0
195	20231109	155400	100873500	27050	27050	27050	27050	0
196	20231109	155300	100873500	27050	27050	27050	27050	0
197	20231109	155200	100873500	27050	27050	27050	27050	0
198	20231109	155100	100873500	27050	27050	27050	27050	0
199	20231109	155000	100873500	27050	27050	27050	27050	0
200	20231109	154900	100873500	27050	27050	27050	27050	0
201	20231109	154800	100873500	27050	27050	27050	27050	0
202	20231109	154700	100873500	27050	27050	27050	27050	0
203	20231109	154600	100873500	27050	27050	27050	27050	0
204	20231109	154500	100873500	27050	27050	27050	27050	0
205	20231109	154400	100873500	27050	27050	27050	27050	0
206	20231109	154300	100873500	27050	27050	27050	27050	0
207	20231109	154200	100873500	27050	27050	27050	27050	0
208	20231109	154100	100873500	27050	27050	27050	27050	0
209	20231109	154000	100873500	27050	27050	27050	27050	0
210	20231109	153900	100873500	27050	27050	27050	27050	0
211	20231109	153800	100873500	27050	27050	27050	27050	0
212	20231109	153700	100873500	27050	27050	27050	27050	26
213	20231109	153600	100873500	27050	27050	27050	27050	0
214	20231109	153500	100873500	27050	27050	27050	27050	0
215	20231109	153400	100873500	27050	27050	27050	27050	0
216	20231109	153300	100873500	27050	27050	27050	27050	0
217	20231109	153200	100873500	27050	27050	27050	27050	0
218	20231109	153100	100873500	27050	27050	27050	27050	0
219	20231109	153000	100873500	27050	27050	27050	27050	26
220	20231109	152900	100170200	26950	26950	26950	26950	0
221	20231109	152800	100170200	26950	26950	26950	26950	0
222	20231109	152700	100170200	26950	26950	26950	26950	0
223	20231109	152600	100170200	26950	26950	26950	26950	0
224	20231109	152500	100170200	26950	26950	26950	26950	0
225	20231109	152400	100170200	26950	26950	26950	26950	0
226	20231109	152300	100170200	26950	26950	26950	26950	0
227	20231109	152200	100170200	26950	26950	26950	26950	0
228	20231109	152100	100170200	26950	26950	26950	26950	0
229	20231109	152000	100170200	26950	26950	26950	26950	0
230	20231109	151900	100170200	26950	26950	27050	26950	9
231	20231109	151800	99927050	27050	27050	27050	27050	0
232	20231109	151700	99927050	27050	27050	27050	27050	2
233	20231109	151600	99872950	27050	27050	27050	27050	8
234	20231109	151500	99656550	27050	27050	27050	27050	4
235	20231109	151400	99548350	27000	27000	27000	27000	0
236	20231109	151300	99548350	27000	27000	27000	27000	0
237	20231109	151200	99548350	27000	27000	27000	27000	0
238	20231109	151100	99548350	27000	27000	27000	27000	0
239	20231109	151000	99548350	27000	26950	27000	26950	2
240	20231109	150900	99494400	26950	26950	26950	26950	0
241	20231109	150800	99494400	26950	26950	26950	26950	1
242	20231109	150700	99467450	27000	27000	27000	27000	0
243	20231109	150600	99467450	27000	27000	27000	27000	0
244	20231109	150500	99467450	27000	27000	27000	27000	1
245	20231109	150400	99440450	27000	27000	27000	27000	0
246	20231109	150300	99440450	27000	27000	27000	27000	0
247	20231109	150200	99440450	27000	26950	27000	26950	4
248	20231109	150100	99332550	26950	26950	26950	26950	0
249	20231109	150000	99332550	26950	26950	26950	26950	9
250	20231109	145900	99090000	26950	26950	26950	26950	6
251	20231109	145800	98928300	27000	27000	27000	27000	0
252	20231109	145700	98928300	27000	27000	27000	27000	50
253	20231109	145600	97578300	27000	27000	27000	27000	0
254	20231109	145500	97578300	27000	27000	27000	27000	0
255	20231109	145400	97578300	27000	27000	27000	27000	0
256	20231109	145300	97578300	27000	27000	27000	27000	0
257	20231109	145200	97578300	27000	27000	27000	27000	0
258	20231109	145100	97578300	27000	27000	27000	27000	0
259	20231109	145000	97578300	27000	27000	27000	27000	0
260	20231109	144900	97578300	27000	27000	27000	27000	1
261	20231109	144800	97551300	27000	27000	27000	27000	0
262	20231109	144700	97551300	27000	27000	27000	27000	0
263	20231109	144600	97551300	27000	27000	27000	27000	0
264	20231109	144500	97551300	27000	27000	27000	27000	0
265	20231109	144400	97551300	27000	27000	27000	27000	0
266	20231109	144300	97551300	27000	27000	27000	27000	0
267	20231109	144200	97551300	27000	27000	27000	27000	0
268	20231109	144100	97551300	27000	27000	27000	27000	0
269	20231109	144000	97551300	27000	27000	27000	27000	0
270	20231109	143900	97551300	27000	27000	27000	27000	0
271	20231109	143800	97551300	27000	27000	27000	27000	2
272	20231109	143700	97497300	26950	26950	26950	26950	0
273	20231109	143600	97497300	26950	26950	26950	26950	0
274	20231109	143500	97497300	26950	26950	26950	26950	0
275	20231109	143400	97497300	26950	26950	26950	26950	0
276	20231109	143300	97497300	26950	26950	26950	26950	0
277	20231109	143200	97497300	26950	26950	26950	26950	0
278	20231109	143100	97497300	26950	26950	26950	26950	0
279	20231109	143000	97497300	26950	26950	26950	26950	0
280	20231109	142900	97497300	26950	26950	26950	26950	0
281	20231109	142800	97497300	26950	26950	26950	26950	0
282	20231109	142700	97497300	26950	26950	26950	26950	0
283	20231109	142600	97497300	26950	26950	26950	26950	0
284	20231109	142500	97497300	26950	26950	26950	26950	1
285	20231109	142400	97470350	27000	27000	27000	27000	1
286	20231109	142300	97443350	27000	27000	27000	27000	0
287	20231109	142200	97443350	27000	27000	27000	27000	0
288	20231109	142100	97443350	27000	27000	27000	27000	0
289	20231109	142000	97443350	27000	27000	27000	27000	0
290	20231109	141900	97443350	27000	27000	27000	27000	0
291	20231109	141800	97443350	27000	27000	27000	27000	0
292	20231109	141700	97443350	27000	27000	27000	27000	1
293	20231109	141600	97416350	27000	27000	27000	27000	0
294	20231109	141500	97416350	27000	26950	27000	26950	4
295	20231109	141400	97308500	26950	26950	26950	26950	0
296	20231109	141300	97308500	26950	26950	26950	26950	0
297	20231109	141200	97308500	26950	26950	26950	26950	4
298	20231109	141100	97200700	26950	26950	26950	26950	7
299	20231109	141000	97012050	26950	26950	26950	26950	3
300	20231109	140900	96931200	26950	26950	26950	26950	0
301	20231109	140800	96931200	26950	26950	26950	26950	6
302	20231109	140700	96769500	26950	26950	26950	26950	9
303	20231109	140600	96526950	26950	26950	26950	26950	5
304	20231109	140500	96392200	26950	26950	26950	26950	0
305	20231109	140400	96392200	26950	26950	26950	26950	0
306	20231109	140300	96392200	26950	27000	27000	26950	10
307	20231109	140200	96122600	26950	26950	26950	26950	0
308	20231109	140100	96122600	26950	27000	27000	26950	108
309	20231109	140000	93206900	27000	26950	27000	26950	21
310	20231109	135900	92640200	26950	26950	26950	26950	4
311	20231109	135800	92532400	26950	27000	27000	26950	6
312	20231109	135700	92370450	26950	26950	26950	26950	25
313	20231109	135600	91696700	26950	26950	26950	26950	1
314	20231109	135500	91669750	26950	26950	26950	26950	0
315	20231109	135400	91669750	26950	26950	26950	26950	2
316	20231109	135300	91615850	26950	26950	26950	26950	0
317	20231109	135200	91615850	26950	26950	26950	26950	10
318	20231109	135100	91346350	26950	26950	26950	26950	0
319	20231109	135000	91346350	26950	26950	26950	26950	0
320	20231109	134900	91346350	26950	26950	26950	26950	4
321	20231109	134800	91238550	26950	26950	26950	26950	39
322	20231109	134700	90187500	27000	27000	27000	27000	1
323	20231109	134600	90160500	26950	26950	26950	26950	0
324	20231109	134500	90160500	26950	26950	26950	26950	5
325	20231109	134400	90025750	26950	26950	26950	26950	0
326	20231109	134300	90025750	26950	26950	26950	26950	0
327	20231109	134200	90025750	26950	26950	26950	26950	4
328	20231109	134100	89917950	26950	26950	26950	26950	13
329	20231109	134000	89567600	26950	26950	26950	26950	1
330	20231109	133900	89540650	26950	26950	26950	26950	14
331	20231109	133800	89163350	26950	26950	26950	26950	37
332	20231109	133700	88166200	26950	27000	27000	26950	12
333	20231109	133600	87842600	26950	26950	26950	26950	3
334	20231109	133500	87761750	26950	26950	26950	26950	0
335	20231109	133400	87761750	26950	26950	26950	26950	7
336	20231109	133300	87573100	26950	26950	26950	26950	8
337	20231109	133200	87357500	26950	26950	26950	26950	0
338	20231109	133100	87357500	26950	26950	26950	26950	4
339	20231109	133000	87249700	26950	26950	26950	26950	8
340	20231109	132900	87034100	26950	26950	26950	26950	4
341	20231109	132800	86926300	26950	26950	26950	26950	0
342	20231109	132700	86926300	26950	26950	26950	26950	6
343	20231109	132600	86764600	26950	26950	26950	26950	104
344	20231109	132500	83961800	26950	26950	26950	26950	22
345	20231109	132400	83368900	26900	26900	26900	26900	1
346	20231109	132300	83342000	26900	26900	26900	26900	0
347	20231109	132200	83342000	26900	26900	26900	26900	7
348	20231109	132100	83153700	26900	26900	26900	26900	0
349	20231109	132000	83153700	26900	26900	26900	26900	5
350	20231109	131900	83019200	26900	26900	26900	26900	0
351	20231109	131800	83019200	26900	26900	26900	26900	8
352	20231109	131700	82804000	26900	26900	26900	26900	17
353	20231109	131600	82346700	26900	26900	26900	26900	20
354	20231109	131500	81808700	26900	26900	26950	26900	35
355	20231109	131400	80866000	26900	26900	26900	26900	0
356	20231109	131300	80866000	26900	26900	26900	26900	5
357	20231109	131200	80731500	26900	26900	26900	26900	0
358	20231109	131100	80731500	26900	26900	26900	26900	8
359	20231109	131000	80516300	26900	26900	26900	26900	5
360	20231109	130900	80381800	26950	26950	26950	26950	4
361	20231109	130800	80274000	26900	26950	26950	26900	4
362	20231109	130700	80166350	26900	26900	26900	26900	7
363	20231109	130600	79978050	26900	26900	26900	26900	6
364	20231109	130500	79816650	26900	26900	26900	26900	0
365	20231109	130400	79816650	26900	26900	26900	26900	4
366	20231109	130300	79709050	26950	26950	26950	26950	0
367	20231109	130200	79709050	26950	26950	26950	26950	30
368	20231109	130100	78900550	26900	26900	26900	26900	4
369	20231109	130000	78792950	26950	26950	26950	26950	10
370	20231109	125900	78523450	26950	26950	26950	26950	7
371	20231109	125800	78334800	26950	26950	26950	26950	0
372	20231109	125700	78334800	26950	26950	26950	26950	4
373	20231109	125600	78227000	26950	26950	26950	26950	8
374	20231109	125500	78011400	26950	26950	26950	26950	0
375	20231109	125400	78011400	26950	26950	26950	26950	5
376	20231109	125300	77876650	26950	26950	26950	26950	0
377	20231109	125200	77876650	26950	26950	26950	26950	13
378	20231109	125100	77526300	26950	26950	26950	26950	0
379	20231109	125000	77526300	26950	26950	26950	26950	5
380	20231109	124900	77391550	26950	26950	26950	26950	7
381	20231109	124800	77202900	26950	26950	26950	26950	0
382	20231109	124700	77202900	26950	26950	26950	26950	5
383	20231109	124600	77068150	26950	26950	26950	26950	0
384	20231109	124500	77068150	26950	26950	26950	26950	12
385	20231109	124400	76744750	26950	26950	26950	26950	0
386	20231109	124300	76744750	26950	26950	26950	26950	6
387	20231109	124200	76583050	26950	26950	26950	26950	0
388	20231109	124100	76583050	26950	26950	26950	26950	7
389	20231109	124000	76394400	26950	26950	26950	26950	3
390	20231109	123900	76313550	26950	26950	26950	26950	7
391	20231109	123800	76124900	26950	26950	26950	26950	0
392	20231109	123700	76124900	26950	26950	26950	26950	7
393	20231109	123600	75936250	26950	26950	26950	26950	5
394	20231109	123500	75801500	26950	26950	26950	26950	5
395	20231109	123400	75666750	26950	26950	26950	26950	7
396	20231109	123300	75478100	26950	26950	26950	26950	0
397	20231109	123200	75478100	26950	26950	26950	26950	5
398	20231109	123100	75343350	26950	26950	26950	26950	0
399	20231109	123000	75343350	26950	26950	26950	26950	13
400	20231109	122900	74993000	26950	26950	26950	26950	0
401	20231109	122800	74993000	26950	26950	26950	26950	0
402	20231109	122700	74993000	26950	26950	26950	26950	6
403	20231109	122600	74831300	26950	26950	26950	26950	7
404	20231109	122500	74642650	26950	26950	26950	26950	0
405	20231109	122400	74642650	26950	26950	26950	26950	4
406	20231109	122300	74534850	26950	26950	26950	26950	0
407	20231109	122200	74534850	26950	26950	26950	26950	14
408	20231109	122100	74157550	27000	27000	27000	27000	0
409	20231109	122000	74157550	27000	27000	27000	27000	1
410	20231109	121900	74130550	26950	26950	26950	26950	13
411	20231109	121800	73780200	26950	26950	26950	26950	0
412	20231109	121700	73780200	26950	26950	26950	26950	0
413	20231109	121600	73780200	26950	27000	27000	26950	6
414	20231109	121500	73618450	26950	26950	26950	26950	7
415	20231109	121400	73429800	26950	27000	27000	26950	8
416	20231109	121300	73214100	26950	26950	26950	26950	0
417	20231109	121200	73214100	26950	26950	26950	26950	0
418	20231109	121100	73214100	26950	26950	26950	26950	12
419	20231109	121000	72890700	26950	26950	26950	26950	0
420	20231109	120900	72890700	26950	26950	26950	26950	0
421	20231109	120800	72890700	26950	26950	26950	26950	4
422	20231109	120700	72782900	27000	27000	27000	27000	0
423	20231109	120600	72782900	27000	27000	27000	27000	6
424	20231109	120500	72620900	27000	27000	27000	27000	0
425	20231109	120400	72620900	27000	27000	27000	27000	7
426	20231109	120300	72431900	27000	27000	27000	27000	5
427	20231109	120200	72296900	27000	27000	27000	27000	0
428	20231109	120100	72296900	27000	27000	27000	27000	0
429	20231109	120000	72296900	27000	27000	27000	27000	14
430	20231109	115900	71918900	27000	27000	27000	27000	22
431	20231109	115800	71324900	26950	26900	26950	26900	21
432	20231109	115700	70759050	26950	26950	26950	26950	0
433	20231109	115600	70759050	26950	26950	27000	26950	100
434	20231109	115500	68062150	26900	26900	26900	26900	5
435	20231109	115400	67927650	26950	26950	26950	26950	420
436	20231109	115300	56608650	26900	26900	26900	26900	10
437	20231109	115200	56339650	26900	26900	26900	26900	4
438	20231109	115100	56232050	26900	26900	26900	26900	21
439	20231109	115000	55667150	26900	26900	26900	26900	1
440	20231109	114900	55640250	26850	26850	26900	26850	17
441	20231109	114800	55183600	26850	26850	26850	26850	0
442	20231109	114700	55183600	26850	26850	26850	26850	5
443	20231109	114600	55049350	26850	26850	26850	26850	0
444	20231109	114500	55049350	26850	26850	26850	26850	7
445	20231109	114400	54861400	26850	26850	26850	26850	4
446	20231109	114300	54754000	26900	26900	26900	26900	2
447	20231109	114200	54700200	26850	26850	26850	26850	6
448	20231109	114100	54539100	26900	26900	26900	26900	0
449	20231109	114000	54539100	26900	26900	26900	26900	1
450	20231109	113900	54512200	26850	26850	26850	26850	0
451	20231109	113800	54512200	26850	26850	26850	26850	12
452	20231109	113700	54190000	26900	26900	26900	26900	1
453	20231109	113600	54163100	26850	26850	26850	26850	3
454	20231109	113500	54082550	26850	26850	26850	26850	6
455	20231109	113400	53921450	26850	26850	26850	26850	7
456	20231109	113300	53733500	26850	26850	26850	26850	6
457	20231109	113200	53572400	26850	26850	26850	26850	0
458	20231109	113100	53572400	26850	26850	26850	26850	28
459	20231109	113000	52820600	26850	26850	26850	26850	12
460	20231109	112900	52498400	26900	26900	26900	26900	0
461	20231109	112800	52498400	26900	26900	26900	26900	0
462	20231109	112700	52498400	26900	26900	26900	26900	2
463	20231109	112600	52444600	26850	26850	26850	26850	7
464	20231109	112500	52256650	26900	26900	26900	26900	5
465	20231109	112400	52122150	26950	26950	26950	26950	1
466	20231109	112300	52095200	26900	26900	26900	26900	7
467	20231109	112200	51906900	26900	26900	26900	26900	5
468	20231109	112100	51772400	26900	26900	26900	26900	0
469	20231109	112000	51772400	26900	26900	26900	26900	0
470	20231109	111900	51772400	26900	26900	26900	26900	11
471	20231109	111800	51476500	26900	26900	26900	26900	0
472	20231109	111700	51476500	26900	26900	26900	26900	6
473	20231109	111600	51315100	26900	26900	26900	26900	0
474	20231109	111500	51315100	26900	26900	26900	26900	7
475	20231109	111400	51126800	26900	26900	26900	26900	27
476	20231109	111300	50400500	26900	26900	26900	26900	89
477	20231109	111200	48006400	26850	26850	26850	26850	0
478	20231109	111100	48006400	26850	26850	26850	26850	12
479	20231109	111000	47684200	26850	26850	26850	26850	0
480	20231109	110900	47684200	26850	26850	26850	26850	6
481	20231109	110800	47523100	26850	26850	26850	26850	12
482	20231109	110700	47200900	26850	26850	26850	26850	0
483	20231109	110600	47200900	26850	26850	26850	26850	5
484	20231109	110500	47066650	26850	26850	26850	26850	0
485	20231109	110400	47066650	26850	26850	26850	26850	26
486	20231109	110300	46368550	26850	26850	26850	26850	4
487	20231109	110200	46261150	26850	26850	26850	26850	0
488	20231109	110100	46261150	26850	26850	26850	26850	6
489	20231109	110000	46100050	26850	26900	26900	26850	18
490	20231109	105900	45616250	26850	26850	26850	26850	0
491	20231109	105800	45616250	26850	26850	26850	26850	5
492	20231109	105700	45482000	26900	26900	26900	26900	0
493	20231109	105600	45482000	26900	26900	26900	26900	0
494	20231109	105500	45482000	26900	26850	26900	26850	90
495	20231109	105400	43061200	26850	26850	26850	26850	0
496	20231109	105300	43061200	26850	26900	26900	26850	69
497	20231109	105200	41205950	26850	26900	26900	26850	223
498	20231109	105100	35208950	26900	26900	26900	26900	0
499	20231109	105000	35208950	26900	26900	26900	26900	5
500	20231109	104900	35074450	26900	26900	26900	26900	7
501	20231109	104800	34886150	26900	26900	26900	26900	0
502	20231109	104700	34886150	26900	26900	26900	26900	4
503	20231109	104600	34778550	26950	26950	26950	26950	5
504	20231109	104500	34643800	26900	26900	26900	26900	14
505	20231109	104400	34267200	26900	26900	26900	26900	0
506	20231109	104300	34267200	26900	26900	26900	26900	0
507	20231109	104200	34267200	26900	26900	26900	26900	12
508	20231109	104100	33944400	26900	26900	26900	26900	0
509	20231109	104000	33944400	26900	26900	26900	26900	0
510	20231109	103900	33944400	26900	26900	26900	26900	4
511	20231109	103800	33836800	26950	26900	26950	26900	8
512	20231109	103700	33621550	26900	26900	26900	26900	6
513	20231109	103600	33460150	26950	26950	26950	26950	5
514	20231109	103500	33325400	26900	26900	26900	26900	10
515	20231109	103400	33056400	26900	26900	26900	26900	19
516	20231109	103300	32545300	26950	26950	26950	26950	9
517	20231109	103200	32302750	26900	26900	26900	26900	71
518	20231109	103100	30392850	26900	26900	26900	26900	4
519	20231109	103000	30285250	26900	26900	26900	26900	7
520	20231109	102900	30096950	26900	26900	26900	26900	0
521	20231109	102800	30096950	26900	26900	26900	26900	6
522	20231109	102700	29935550	26900	26900	26900	26900	7
523	20231109	102600	29747250	26900	26900	26900	26900	0
524	20231109	102500	29747250	26900	26900	26900	26900	5
525	20231109	102400	29612750	26900	26900	26900	26900	0
526	20231109	102300	29612750	26900	26900	26900	26900	7
527	20231109	102200	29424450	26900	26900	26900	26900	4
528	20231109	102100	29316850	26900	26900	26900	26900	0
529	20231109	102000	29316850	26900	26900	26900	26900	6
530	20231109	101900	29155450	26900	26900	26900	26900	7
531	20231109	101800	28967150	26900	26900	26900	26900	0
532	20231109	101700	28967150	26900	26900	26900	26900	5
533	20231109	101600	28832650	26900	26900	26900	26900	0
534	20231109	101500	28832650	26900	26900	26900	26900	7
535	20231109	101400	28644350	26900	26900	26900	26900	4
536	20231109	101300	28536750	26900	26900	26900	26900	0
537	20231109	101200	28536750	26900	26900	26900	26900	13
538	20231109	101100	28187050	26900	26900	26900	26900	0
539	20231109	101000	28187050	26900	26900	26900	26900	0
540	20231109	100900	28187050	26900	26900	26900	26900	5
541	20231109	100800	28052550	26900	26900	26900	26900	7
542	20231109	100700	27864250	26900	26900	26900	26900	4
543	20231109	100600	27756650	26900	26900	26900	26900	100
544	20231109	100500	25066650	26850	26850	26850	26850	0
545	20231109	100400	25066650	26850	26850	26850	26850	13
546	20231109	100300	24717600	26850	26850	26850	26850	0
547	20231109	100200	24717600	26850	26850	26850	26850	0
548	20231109	100100	24717600	26850	26850	26850	26850	13
549	20231109	100000	24368550	26900	26900	26900	26900	1
550	20231109	095900	24341650	26850	26850	26850	26850	0
551	20231109	095800	24341650	26850	26850	26850	26850	4
552	20231109	095700	24234250	26900	26850	26900	26850	9
553	20231109	095600	23992500	26850	26850	26850	26850	6
554	20231109	095500	23831400	26900	26900	26900	26900	0
555	20231109	095400	23831400	26900	26900	26900	26900	1
556	20231109	095300	23804500	26850	26850	26850	26850	5
557	20231109	095200	23670250	26900	26900	26900	26900	50
558	20231109	095100	22325250	26900	26900	26900	26900	5
559	20231109	095000	22190750	26850	26900	26900	26850	355
560	20231109	094900	12643650	26900	26900	26900	26900	7
561	20231109	094800	12455350	26900	26900	26900	26900	6
562	20231109	094700	12293950	26950	26950	26950	26950	0
563	20231109	094600	12293950	26950	26900	26950	26900	9
564	20231109	094500	12051750	26900	26900	26900	26900	5
565	20231109	094400	11917250	26900	26900	26900	26900	0
566	20231109	094300	11917250	26900	26900	26900	26900	0
567	20231109	094200	11917250	26900	26900	26900	26900	11
568	20231109	094100	11621350	26900	26900	26900	26900	5
569	20231109	094000	11486850	26900	26900	26900	26900	6
570	20231109	093900	11325450	26950	26950	26950	26950	0
571	20231109	093800	11325450	26950	26950	26950	26900	9
572	20231109	093700	11083250	26900	26900	26950	26900	38
573	20231109	093600	10061000	26950	26950	26950	26950	1
574	20231109	093500	10034050	26900	27000	27000	26900	141
575	20231109	093400	6235000	26950	27000	27000	26950	2
576	20231109	093300	6181050	27000	27000	27000	27000	1
577	20231109	093200	6154050	26950	26950	26950	26950	1
578	20231109	093100	6127100	27000	26950	27000	26950	2
579	20231109	093000	6073150	26950	26950	26950	26950	0
580	20231109	092900	6073150	26950	27000	27000	26950	3
581	20231109	092800	5992200	27000	27000	27000	27000	0
582	20231109	092700	5992200	27000	27000	27000	27000	4
583	20231109	092600	5884200	27000	27000	27000	27000	3
584	20231109	092500	5803200	27000	27000	27000	27000	12
585	20231109	092400	5479200	27000	27000	27000	27000	3
586	20231109	092300	5398200	27000	27000	27000	27000	5
587	20231109	092200	5263200	27000	27000	27000	27000	0
588	20231109	092100	5263200	27000	27000	27000	27000	5
589	20231109	092000	5128200	27000	27000	27000	27000	0
590	20231109	091900	5128200	27000	27050	27050	27000	7
591	20231109	091800	4939150	27000	27000	27000	27000	42
592	20231109	091700	3805150	27000	27000	27000	27000	0
593	20231109	091600	3805150	27000	27000	27000	27000	15
594	20231109	091500	3400150	27000	27000	27000	27000	5
595	20231109	091400	3265150	27000	27000	27000	27000	1
596	20231109	091300	3238150	26950	26950	26950	26950	5
597	20231109	091200	3103400	26950	26950	26950	26950	8
598	20231109	091100	2887800	26950	26950	26950	26950	0
599	20231109	091000	2887800	26950	26950	26950	26950	24
600	20231109	090900	2241000	27000	27000	27000	27000	0
601	20231109	090800	2241000	27000	26950	27000	26950	7
602	20231109	090700	2052300	27100	27100	27100	27100	0
603	20231109	090600	2052300	27100	27000	27100	27000	53
604	20231109	090500	621100	27050	27000	27050	27000	3
605	20231109	090400	540000	27000	27000	27000	27000	0
606	20231109	090300	540000	27000	27000	27000	27000	0
607	20231109	090200	540000	27000	27000	27000	27000	0
608	20231109	090100	540000	27000	27000	27000	27000	0
609	20231109	090000	540000	27000	27000	27000	27000	20