KissMeData/023910/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190600	140124050	27100	27100	27100	27100	12
3	20231110	190500	140124050	27100	27100	27100	27100	0
4	20231110	190400	140124050	27100	27100	27100	27100	0
5	20231110	190300	140124050	27100	27100	27100	27100	0
6	20231110	190200	140124050	27100	27100	27100	27100	0
7	20231110	190100	140124050	27100	27100	27100	27100	0
8	20231110	190000	140124050	27100	27100	27100	27100	0
9	20231110	185900	140124050	27100	27100	27100	27100	0
10	20231110	185800	140124050	27100	27100	27100	27100	0
11	20231110	185700	140124050	27100	27100	27100	27100	0
12	20231110	185600	140124050	27100	27100	27100	27100	0
13	20231110	185500	140124050	27100	27100	27100	27100	0
14	20231110	185400	140124050	27100	27100	27100	27100	0
15	20231110	185300	140124050	27100	27100	27100	27100	0
16	20231110	185200	140124050	27100	27100	27100	27100	0
17	20231110	185100	140124050	27100	27100	27100	27100	0
18	20231110	185000	140124050	27100	27100	27100	27100	0
19	20231110	184900	140124050	27100	27100	27100	27100	0
20	20231110	184800	140124050	27100	27100	27100	27100	0
21	20231110	184700	140124050	27100	27100	27100	27100	0
22	20231110	184600	140124050	27100	27100	27100	27100	0
23	20231110	184500	140124050	27100	27100	27100	27100	0
24	20231110	184400	140124050	27100	27100	27100	27100	0
25	20231110	184300	140124050	27100	27100	27100	27100	0
26	20231110	184200	140124050	27100	27100	27100	27100	0
27	20231110	184100	140124050	27100	27100	27100	27100	0
28	20231110	184000	140124050	27100	27100	27100	27100	0
29	20231110	183900	140124050	27100	27100	27100	27100	0
30	20231110	183800	140124050	27100	27100	27100	27100	0
31	20231110	183700	140124050	27100	27100	27100	27100	0
32	20231110	183600	140124050	27100	27100	27100	27100	12
33	20231110	183500	140124050	27100	27100	27100	27100	0
34	20231110	183400	140124050	27100	27100	27100	27100	0
35	20231110	183300	140124050	27100	27100	27100	27100	0
36	20231110	183200	140124050	27100	27100	27100	27100	0
37	20231110	183100	140124050	27100	27100	27100	27100	0
38	20231110	183000	140124050	27100	27100	27100	27100	0
39	20231110	182900	140124050	27100	27100	27100	27100	0
40	20231110	182800	140124050	27100	27100	27100	27100	0
41	20231110	182700	140124050	27100	27100	27100	27100	0
42	20231110	182600	140124050	27100	27100	27100	27100	0
43	20231110	182500	140124050	27100	27100	27100	27100	0
44	20231110	182400	140124050	27100	27100	27100	27100	0
45	20231110	182300	140124050	27100	27100	27100	27100	0
46	20231110	182200	140124050	27100	27100	27100	27100	0
47	20231110	182100	140124050	27100	27100	27100	27100	0
48	20231110	182000	140124050	27100	27100	27100	27100	0
49	20231110	181900	140124050	27100	27100	27100	27100	0
50	20231110	181800	140124050	27100	27100	27100	27100	0
51	20231110	181700	140124050	27100	27100	27100	27100	0
52	20231110	181600	140124050	27100	27100	27100	27100	0
53	20231110	181500	140124050	27100	27100	27100	27100	0
54	20231110	181400	140124050	27100	27100	27100	27100	0
55	20231110	181300	140124050	27100	27100	27100	27100	0
56	20231110	181200	140124050	27100	27100	27100	27100	0
57	20231110	181100	140124050	27100	27100	27100	27100	0
58	20231110	181000	140124050	27100	27100	27100	27100	0
59	20231110	180900	140124050	27100	27100	27100	27100	0
60	20231110	180800	140124050	27100	27100	27100	27100	0
61	20231110	180700	140124050	27100	27100	27100	27100	0
62	20231110	180600	140124050	27100	27100	27100	27100	12
63	20231110	180500	140124050	27100	27100	27100	27100	0
64	20231110	180400	140124050	27100	27100	27100	27100	0
65	20231110	180300	140124050	27100	27100	27100	27100	0
66	20231110	180200	140124050	27100	27100	27100	27100	0
67	20231110	180100	140124050	27100	27100	27100	27100	0
68	20231110	180000	140124050	27100	27100	27100	27100	0
69	20231110	175900	140124050	27100	27100	27100	27100	0
70	20231110	175800	140124050	27100	27100	27100	27100	0
71	20231110	175700	140124050	27100	27100	27100	27100	0
72	20231110	175600	140124050	27100	27100	27100	27100	0
73	20231110	175500	140124050	27100	27100	27100	27100	0
74	20231110	175400	140124050	27100	27100	27100	27100	0
75	20231110	175300	140124050	27100	27100	27100	27100	0
76	20231110	175200	140124050	27100	27100	27100	27100	0
77	20231110	175100	140124050	27100	27100	27100	27100	0
78	20231110	175000	140124050	27100	27100	27100	27100	0
79	20231110	174900	140124050	27100	27100	27100	27100	0
80	20231110	174800	140124050	27100	27100	27100	27100	0
81	20231110	174700	140124050	27100	27100	27100	27100	0
82	20231110	174600	140124050	27100	27100	27100	27100	0
83	20231110	174500	140124050	27100	27100	27100	27100	0
84	20231110	174400	140124050	27100	27100	27100	27100	0
85	20231110	174300	140124050	27100	27100	27100	27100	0
86	20231110	174200	140124050	27100	27100	27100	27100	0
87	20231110	174100	140124050	27100	27100	27100	27100	0
88	20231110	174000	140124050	27100	27100	27100	27100	0
89	20231110	173900	140124050	27100	27100	27100	27100	0
90	20231110	173800	140124050	27100	27100	27100	27100	0
91	20231110	173700	140124050	27100	27100	27100	27100	0
92	20231110	173600	140124050	27100	27100	27100	27100	12
93	20231110	173500	140124050	27100	27100	27100	27100	0
94	20231110	173400	140124050	27100	27100	27100	27100	0
95	20231110	173300	140124050	27100	27100	27100	27100	0
96	20231110	173200	140124050	27100	27100	27100	27100	0
97	20231110	173100	140124050	27100	27100	27100	27100	0
98	20231110	173000	140124050	27100	27100	27100	27100	0
99	20231110	172900	140124050	27100	27100	27100	27100	0
100	20231110	172800	140124050	27100	27100	27100	27100	0
101	20231110	172700	140124050	27100	27100	27100	27100	0
102	20231110	172600	140124050	27100	27100	27100	27100	0
103	20231110	172500	140124050	27100	27100	27100	27100	0
104	20231110	172400	140124050	27100	27100	27100	27100	0
105	20231110	172300	140124050	27100	27100	27100	27100	0
106	20231110	172200	140124050	27100	27100	27100	27100	0
107	20231110	172100	140124050	27100	27100	27100	27100	0
108	20231110	172000	140124050	27100	27100	27100	27100	0
109	20231110	171900	140124050	27100	27100	27100	27100	0
110	20231110	171800	140124050	27100	27100	27100	27100	0
111	20231110	171700	140124050	27100	27100	27100	27100	0
112	20231110	171600	140124050	27100	27100	27100	27100	0
113	20231110	171500	140124050	27100	27100	27100	27100	0
114	20231110	171400	140124050	27100	27100	27100	27100	0
115	20231110	171300	140124050	27100	27100	27100	27100	0
116	20231110	171200	140124050	27100	27100	27100	27100	0
117	20231110	171100	140124050	27100	27100	27100	27100	0
118	20231110	171000	140124050	27100	27100	27100	27100	0
119	20231110	170900	140124050	27100	27100	27100	27100	0
120	20231110	170800	140124050	27100	27100	27100	27100	0
121	20231110	170700	140124050	27100	27100	27100	27100	0
122	20231110	170600	140124050	27100	27100	27100	27100	12
123	20231110	170500	140124050	27100	27100	27100	27100	0
124	20231110	170400	140124050	27100	27100	27100	27100	0
125	20231110	170300	140124050	27100	27100	27100	27100	0
126	20231110	170200	140124050	27100	27100	27100	27100	0
127	20231110	170100	140124050	27100	27100	27100	27100	0
128	20231110	170000	140124050	27100	27100	27100	27100	0
129	20231110	165900	140124050	27100	27100	27100	27100	0
130	20231110	165800	140124050	27100	27100	27100	27100	0
131	20231110	165700	140124050	27100	27100	27100	27100	0
132	20231110	165600	140124050	27100	27100	27100	27100	0
133	20231110	165500	140124050	27100	27100	27100	27100	0
134	20231110	165400	140124050	27100	27100	27100	27100	0
135	20231110	165300	140124050	27100	27100	27100	27100	0
136	20231110	165200	140124050	27100	27100	27100	27100	0
137	20231110	165100	140124050	27100	27100	27100	27100	0
138	20231110	165000	140124050	27100	27100	27100	27100	0
139	20231110	164900	140124050	27100	27100	27100	27100	0
140	20231110	164800	140124050	27100	27100	27100	27100	0
141	20231110	164700	140124050	27100	27100	27100	27100	0
142	20231110	164600	140124050	27100	27100	27100	27100	0
143	20231110	164500	140124050	27100	27100	27100	27100	0
144	20231110	164400	140124050	27100	27100	27100	27100	0
145	20231110	164300	140124050	27100	27100	27100	27100	0
146	20231110	164200	140124050	27100	27100	27100	27100	0
147	20231110	164100	140124050	27100	27100	27100	27100	0
148	20231110	164000	140124050	27100	27100	27100	27100	0
149	20231110	163900	140124050	27100	27100	27100	27100	0
150	20231110	163800	140124050	27100	27100	27100	27100	0
151	20231110	163700	140124050	27100	27100	27100	27100	0
152	20231110	163600	140124050	27100	27100	27100	27100	12
153	20231110	163500	140124050	27100	27100	27100	27100	0
154	20231110	163400	140124050	27100	27100	27100	27100	0
155	20231110	163300	140124050	27100	27100	27100	27100	0
156	20231110	163200	140124050	27100	27100	27100	27100	0
157	20231110	163100	140124050	27100	27100	27100	27100	0
158	20231110	163000	140124050	27100	27100	27100	27100	0
159	20231110	162900	140124050	27100	27100	27100	27100	0
160	20231110	162800	140124050	27100	27100	27100	27100	0
161	20231110	162700	140124050	27100	27100	27100	27100	0
162	20231110	162600	140124050	27100	27100	27100	27100	0
163	20231110	162500	140124050	27100	27100	27100	27100	0
164	20231110	162400	140124050	27100	27100	27100	27100	0
165	20231110	162300	140124050	27100	27100	27100	27100	0
166	20231110	162200	140124050	27100	27100	27100	27100	0
167	20231110	162100	140124050	27100	27100	27100	27100	0
168	20231110	162000	140124050	27100	27100	27100	27100	0
169	20231110	161900	140124050	27100	27100	27100	27100	0
170	20231110	161800	140124050	27100	27100	27100	27100	0
171	20231110	161700	140124050	27100	27100	27100	27100	0
172	20231110	161600	140124050	27100	27100	27100	27100	0
173	20231110	161500	140124050	27100	27100	27100	27100	0
174	20231110	161400	140124050	27100	27100	27100	27100	0
175	20231110	161300	140124050	27100	27100	27100	27100	0
176	20231110	161200	140124050	27100	27100	27100	27100	0
177	20231110	161100	140124050	27100	27100	27100	27100	0
178	20231110	161000	140124050	27100	27100	27100	27100	0
179	20231110	160900	140124050	27100	27100	27100	27100	0
180	20231110	160800	140124050	27100	27100	27100	27100	0
181	20231110	160700	140124050	27100	27100	27100	27100	0
182	20231110	160600	140124050	27100	27100	27100	27100	12
183	20231110	160500	140124050	27100	27100	27100	27100	0
184	20231110	160400	140124050	27100	27100	27100	27100	0
185	20231110	160300	140124050	27100	27100	27100	27100	0
186	20231110	160200	140124050	27100	27100	27100	27100	0
187	20231110	160100	140124050	27100	27100	27100	27100	0
188	20231110	160000	140124050	27100	27100	27100	27100	0
189	20231110	155900	140124050	27100	27100	27100	27100	0
190	20231110	155800	140124050	27100	27100	27100	27100	0
191	20231110	155700	140124050	27100	27100	27100	27100	0
192	20231110	155600	140124050	27100	27100	27100	27100	0
193	20231110	155500	140124050	27100	27100	27100	27100	0
194	20231110	155400	140124050	27100	27100	27100	27100	0
195	20231110	155300	140124050	27100	27100	27100	27100	0
196	20231110	155200	140124050	27100	27100	27100	27100	0
197	20231110	155100	140124050	27100	27100	27100	27100	0
198	20231110	155000	140124050	27100	27100	27100	27100	0
199	20231110	154900	140124050	27100	27100	27100	27100	0
200	20231110	154800	140124050	27100	27100	27100	27100	0
201	20231110	154700	140124050	27100	27100	27100	27100	0
202	20231110	154600	140124050	27100	27100	27100	27100	0
203	20231110	154500	140124050	27100	27100	27100	27100	0
204	20231110	154400	140124050	27100	27100	27100	27100	0
205	20231110	154300	140124050	27100	27100	27100	27100	0
206	20231110	154200	140124050	27100	27100	27100	27100	0
207	20231110	154100	140124050	27100	27100	27100	27100	0
208	20231110	154000	140124050	27100	27100	27100	27100	0
209	20231110	153900	140124050	27100	27100	27100	27100	0
210	20231110	153800	140124050	27100	27100	27100	27100	0
211	20231110	153700	140124050	27100	27100	27100	27100	0
212	20231110	153600	140124050	27100	27100	27100	27100	12
213	20231110	153500	140124050	27100	27100	27100	27100	0
214	20231110	153400	140124050	27100	27100	27100	27100	0
215	20231110	153300	140124050	27100	27100	27100	27100	0
216	20231110	153200	140124050	27100	27100	27100	27100	0
217	20231110	153100	140124050	27100	27100	27100	27100	0
218	20231110	153000	140124050	27100	27100	27100	27100	12
219	20231110	152900	139798850	27100	27100	27100	27100	0
220	20231110	152800	139798850	27100	27100	27100	27100	0
221	20231110	152700	139798850	27100	27100	27100	27100	0
222	20231110	152600	139798850	27100	27100	27100	27100	0
223	20231110	152500	139798850	27100	27100	27100	27100	0
224	20231110	152400	139798850	27100	27100	27100	27100	0
225	20231110	152300	139798850	27100	27100	27100	27100	0
226	20231110	152200	139798850	27100	27100	27100	27100	0
227	20231110	152100	139798850	27100	27100	27100	27100	0
228	20231110	152000	139798850	27100	27100	27100	27100	0
229	20231110	151900	139798850	27100	26950	27100	26950	26
230	20231110	151800	139096200	26900	26950	26950	26900	20
231	20231110	151700	138558150	26950	26950	26950	26950	1
232	20231110	151600	138531200	26950	26950	26950	26950	1
233	20231110	151500	138504250	26900	26900	26900	26900	106
234	20231110	151400	135652850	26900	26950	26950	26900	5
235	20231110	151300	135518300	26900	26900	26950	26900	18
236	20231110	151200	135034050	26900	26950	26950	26900	9
237	20231110	151100	134791900	26950	26950	26950	26950	1
238	20231110	151000	134764950	26950	26900	26950	26900	7
239	20231110	150900	134576500	26900	26900	26950	26900	68
240	20231110	150800	132747150	26900	26900	26900	26900	2
241	20231110	150700	132693350	26950	26900	26950	26900	6
242	20231110	150600	132531900	26950	26900	26950	26900	12
243	20231110	150500	132208600	26900	26900	26900	26900	3
244	20231110	150400	132127900	26950	26900	26950	26900	10
245	20231110	150300	131858850	26900	26900	26900	26900	21
246	20231110	150200	131293950	26900	26900	26900	26900	8
247	20231110	150100	131078750	26900	26900	26900	26900	0
248	20231110	150000	131078750	26900	26900	26900	26900	3
249	20231110	145900	130998050	26900	26900	26900	26900	5
250	20231110	145800	130863550	26900	26900	26900	26900	3
251	20231110	145700	130782850	26900	26900	26900	26900	8
252	20231110	145600	130567650	26900	26900	26900	26900	2
253	20231110	145500	130513850	26900	26900	26900	26900	3
254	20231110	145400	130433150	26900	26900	26900	26900	27
255	20231110	145300	129706850	26900	26900	26900	26900	2
256	20231110	145200	129653050	26900	26900	26900	26900	8
257	20231110	145100	129437850	26950	26900	26950	26900	14
258	20231110	145000	129060700	26900	26900	26900	26900	3
259	20231110	144900	128980000	26900	26900	26900	26900	5
260	20231110	144800	128845500	26950	26900	26950	26900	4
261	20231110	144700	128737850	26900	26900	26900	26900	12
262	20231110	144600	128415050	26900	26900	26900	26900	2
263	20231110	144500	128361250	26950	26950	26950	26950	0
264	20231110	144400	128361250	26950	26950	26950	26950	6
265	20231110	144300	128199550	26950	26950	26950	26950	2
266	20231110	144200	128145650	26950	26950	26950	26950	8
267	20231110	144100	127930050	26950	26950	26950	26950	2
268	20231110	144000	127876150	26950	26950	26950	26950	3
269	20231110	143900	127795300	26950	26950	26950	26950	6
270	20231110	143800	127633600	26950	26950	26950	26950	3
271	20231110	143700	127552750	26950	26950	26950	26950	8
272	20231110	143600	127337150	26950	26950	26950	26950	2
273	20231110	143500	127283250	26950	26950	26950	26950	4
274	20231110	143400	127175450	26950	26950	26950	26950	5
275	20231110	143300	127040700	26950	26900	26950	26900	37
276	20231110	143200	126043650	26900	26950	26950	26900	7
277	20231110	143100	125855150	26950	26950	26950	26950	1
278	20231110	143000	125828200	26950	26950	26950	26950	3
279	20231110	142900	125747350	26950	26950	26950	26950	5
280	20231110	142800	125612600	26950	26950	26950	26950	1
281	20231110	142700	125585650	26950	26950	26950	26950	8
282	20231110	142600	125370050	26950	26950	26950	26950	1
283	20231110	142500	125343100	26950	26950	26950	26950	3
284	20231110	142400	125262250	26950	26950	26950	26950	5
285	20231110	142300	125127500	26950	26950	26950	26950	1
286	20231110	142200	125100550	26950	26950	26950	26950	8
287	20231110	142100	124884950	26950	26950	26950	26950	1
288	20231110	142000	124858000	26950	26950	26950	26950	3
289	20231110	141900	124777150	26950	26950	26950	26950	6
290	20231110	141800	124615450	26950	26950	26950	26950	1
291	20231110	141700	124588500	26950	26950	26950	26950	8
292	20231110	141600	124372900	26950	26900	26950	26900	48
293	20231110	141500	123079400	26900	26900	26900	26900	3
294	20231110	141400	122998700	26900	26900	26900	26900	5
295	20231110	141300	122864200	26900	26900	26900	26900	1
296	20231110	141200	122837300	26900	26900	26900	26900	9
297	20231110	141100	122595200	26900	26900	26900	26900	1
298	20231110	141000	122568300	26900	26900	26900	26900	3
299	20231110	140900	122487600	26900	26950	26950	26900	6
300	20231110	140800	122326150	26900	26900	26900	26900	1
301	20231110	140700	122299250	26900	26900	26900	26900	8
302	20231110	140600	122084050	26900	26900	26900	26900	1
303	20231110	140500	122057150	26900	26900	26900	26900	3
304	20231110	140400	121976450	26900	26900	26900	26900	5
305	20231110	140300	121841950	26900	26900	26900	26900	1
306	20231110	140200	121815050	26900	26900	26900	26900	9
307	20231110	140100	121572950	26900	26900	26900	26900	1
308	20231110	140000	121546050	26900	26900	26900	26900	3
309	20231110	135900	121465350	26900	26950	26950	26900	8
310	20231110	135800	121250050	26900	26900	26900	26900	1
311	20231110	135700	121223150	26900	26900	26900	26900	11
312	20231110	135600	120927250	26900	26900	26900	26900	2
313	20231110	135500	120873450	26900	26900	26900	26900	0
314	20231110	135400	120873450	26900	26950	26950	26900	22
315	20231110	135300	120281000	26900	26900	26900	26900	1
316	20231110	135200	120254100	26900	26900	26900	26900	8
317	20231110	135100	120038900	26900	26900	26900	26900	1
318	20231110	135000	120012000	26900	26900	26900	26900	4
319	20231110	134900	119904400	26900	26900	26900	26900	5
320	20231110	134800	119769900	26900	26900	26900	26900	1
321	20231110	134700	119743000	26900	26900	26900	26900	9
322	20231110	134600	119500900	26900	26900	26900	26900	1
323	20231110	134500	119474000	26900	26900	26900	26900	3
324	20231110	134400	119393300	26900	26900	26900	26900	5
325	20231110	134300	119258800	26900	26900	26900	26900	1
326	20231110	134200	119231900	26900	26900	26900	26900	9
327	20231110	134100	118989800	26900	26900	26900	26900	1
328	20231110	134000	118962900	26900	26900	26900	26900	3
329	20231110	133900	118882200	26900	26900	26900	26900	5
330	20231110	133800	118747700	26900	26900	26900	26900	1
331	20231110	133700	118720800	26900	26900	26900	26900	9
332	20231110	133600	118478700	26900	26900	26900	26900	1
333	20231110	133500	118451800	26900	26900	26900	26900	3
334	20231110	133400	118371100	26900	26900	26900	26900	5
335	20231110	133300	118236600	26900	26900	26900	26900	4
336	20231110	133200	118129000	26900	26900	26900	26900	5
337	20231110	133100	117994500	26900	26900	26900	26900	1
338	20231110	133000	117967600	26900	26900	26900	26900	3
339	20231110	132900	117886900	26900	26900	26900	26900	5
340	20231110	132800	117752400	26900	26900	26900	26900	4
341	20231110	132700	117644800	26900	26900	26900	26900	46
342	20231110	132600	116407400	26900	26900	26900	26900	1
343	20231110	132500	116380500	26900	26900	26900	26900	3
344	20231110	132400	116299800	26900	26900	26900	26900	5
345	20231110	132300	116165300	26900	26900	26900	26900	4
346	20231110	132200	116057700	26950	26900	26950	26900	8
347	20231110	132100	115842350	26900	26900	26900	26900	1
348	20231110	132000	115815450	26900	26900	26900	26900	3
349	20231110	131900	115734750	26900	26900	26900	26900	5
350	20231110	131800	115600250	26900	26900	26900	26900	4
351	20231110	131700	115492650	26900	26900	26900	26900	5
352	20231110	131600	115358150	26900	26900	26900	26900	4
353	20231110	131500	115250550	26900	26900	26900	26900	0
354	20231110	131400	115250550	26900	26900	26900	26900	5
355	20231110	131300	115116050	26900	26900	26900	26900	4
356	20231110	131200	115008450	26900	26900	26900	26900	5
357	20231110	131100	114873950	26900	26900	26900	26900	4
358	20231110	131000	114766350	26900	26900	26900	26900	0
359	20231110	130900	114766350	26900	26900	26900	26900	5
360	20231110	130800	114631850	26900	26900	26900	26900	4
361	20231110	130700	114524250	26900	26900	26900	26900	5
362	20231110	130600	114389750	26900	26900	26900	26900	4
363	20231110	130500	114282150	26900	26850	26900	26850	37
364	20231110	130400	113288200	26850	26850	26850	26850	5
365	20231110	130300	113153950	26850	26850	26850	26850	5
366	20231110	130200	113019700	26900	26850	26900	26850	5
367	20231110	130100	112885400	27000	27000	27000	27000	0
368	20231110	130000	112885400	27000	26900	27000	26900	347
369	20231110	125900	103524250	26850	26850	26850	26850	8
370	20231110	125800	103309450	26850	26850	26850	26850	1
371	20231110	125700	103282600	26850	26850	26850	26850	5
372	20231110	125600	103148350	26850	26850	26850	26850	4
373	20231110	125500	103040950	26850	26850	26850	26850	0
374	20231110	125400	103040950	26850	26850	26850	26850	8
375	20231110	125300	102826150	26850	26850	26850	26850	1
376	20231110	125200	102799300	26850	26850	26850	26850	5
377	20231110	125100	102665050	26850	26850	26850	26850	4
378	20231110	125000	102557650	26850	26850	26850	26850	0
379	20231110	124900	102557650	26850	26850	26850	26850	8
380	20231110	124800	102342850	26850	26850	26850	26850	1
381	20231110	124700	102316000	26850	26850	26850	26850	5
382	20231110	124600	102181750	26850	26850	26850	26850	4
383	20231110	124500	102074350	26850	26850	26850	26850	0
384	20231110	124400	102074350	26850	26850	26850	26850	8
385	20231110	124300	101859550	26850	26850	26850	26850	5
386	20231110	124200	101725300	26850	26850	26850	26850	8
387	20231110	124100	101510500	26850	26850	26850	26850	1
388	20231110	124000	101483650	26850	26850	26850	26850	0
389	20231110	123900	101483650	26850	26850	26850	26850	8
390	20231110	123800	101268850	26850	26850	26850	26850	1
391	20231110	123700	101242000	26850	26850	26850	26850	8
392	20231110	123600	101027200	26900	26900	26900	26900	0
393	20231110	123500	101027200	26900	26900	26900	26900	8
394	20231110	123400	100812000	26900	26900	26900	26900	9
395	20231110	123300	100569900	26900	26900	26900	26900	1
396	20231110	123200	100543000	26900	26900	26900	26900	8
397	20231110	123100	100327800	26900	26900	26900	26900	1
398	20231110	123000	100300900	26900	26900	26900	26900	0
399	20231110	122900	100300900	26900	26900	26900	26900	8
400	20231110	122800	100085700	26900	26900	26900	26900	1
401	20231110	122700	100058800	26900	26900	26900	26900	8
402	20231110	122600	99843600	26900	26900	26900	26900	1
403	20231110	122500	99816700	26900	26900	26900	26900	3
404	20231110	122400	99736000	26900	26900	26900	26900	5
405	20231110	122300	99601500	26900	26900	26900	26900	1
406	20231110	122200	99574600	26900	26900	26900	26900	8
407	20231110	122100	99359400	26900	26900	26900	26900	1
408	20231110	122000	99332500	26900	26900	26900	26900	3
409	20231110	121900	99251800	26900	26900	26900	26900	5
410	20231110	121800	99117300	26900	26900	26900	26900	1
411	20231110	121700	99090400	26900	26900	26900	26900	8
412	20231110	121600	98875200	26900	26900	26900	26900	1
413	20231110	121500	98848300	26900	26900	26900	26900	3
414	20231110	121400	98767600	26900	26900	26900	26900	5
415	20231110	121300	98633100	26900	26900	26900	26900	1
416	20231110	121200	98606200	26900	26900	26900	26900	8
417	20231110	121100	98391000	26900	26900	26900	26900	1
418	20231110	121000	98364100	26900	26900	26900	26900	3
419	20231110	120900	98283400	26900	26900	26900	26900	6
420	20231110	120800	98122000	26900	26900	26900	26900	5
421	20231110	120700	97987500	26900	26900	26900	26900	5
422	20231110	120600	97853000	26900	26900	26900	26900	1
423	20231110	120500	97826100	26900	26900	26900	26900	3
424	20231110	120400	97745400	26900	26900	26900	26900	5
425	20231110	120300	97610900	26900	26900	26900	26900	4
426	20231110	120200	97503300	26900	26900	26900	26900	9
427	20231110	120100	97261200	26900	26900	26900	26900	1
428	20231110	120000	97234300	26950	26900	26950	26900	94
429	20231110	115900	94701150	26900	26950	26950	26900	7
430	20231110	115800	94512800	26900	26900	26900	26900	4
431	20231110	115700	94405200	26900	26900	26900	26900	5
432	20231110	115600	94270700	26900	26900	26900	26900	1
433	20231110	115500	94243800	26900	26900	26900	26900	4
434	20231110	115400	94136200	26900	26900	26900	26900	5
435	20231110	115300	94001700	26900	26900	26900	26900	4
436	20231110	115200	93894100	26900	26900	26900	26900	5
437	20231110	115100	93759600	26900	26900	26900	26900	5
438	20231110	115000	93625100	26900	26900	26900	26900	0
439	20231110	114900	93625100	26900	26900	26900	26900	5
440	20231110	114800	93490600	26900	26900	26900	26900	4
441	20231110	114700	93383000	26900	26900	26900	26900	6
442	20231110	114600	93221600	26900	26900	26900	26900	4
443	20231110	114500	93114000	26950	26950	26950	26950	1
444	20231110	114400	93087050	26900	26900	26900	26900	5
445	20231110	114300	92952550	26900	26900	26900	26900	5
446	20231110	114200	92818050	26900	26900	26900	26900	6
447	20231110	114100	92656650	26900	26900	26900	26900	4
448	20231110	114000	92549050	26900	26900	26900	26900	0
449	20231110	113900	92549050	26900	26900	26900	26900	5
450	20231110	113800	92414550	26900	26900	26900	26900	4
451	20231110	113700	92306950	26900	26900	26900	26900	5
452	20231110	113600	92172450	26900	26900	26900	26900	4
453	20231110	113500	92064850	26900	26900	26900	26900	0
454	20231110	113400	92064850	26900	26900	26900	26900	9
455	20231110	113300	91822750	26900	26900	26900	26900	1
456	20231110	113200	91795850	26900	26900	26900	26900	5
457	20231110	113100	91661350	26900	26900	26900	26900	5
458	20231110	113000	91526850	26900	26900	26900	26900	0
459	20231110	112900	91526850	26900	26900	26900	26900	8
460	20231110	112800	91311650	26900	26900	26900	26900	1
461	20231110	112700	91284750	26900	26900	26900	26900	5
462	20231110	112600	91150250	26900	26900	26900	26900	5
463	20231110	112500	91015750	26900	26900	26900	26900	0
464	20231110	112400	91015750	26900	26900	26900	26900	8
465	20231110	112300	90800550	26900	26900	26900	26900	1
466	20231110	112200	90773650	26900	26900	26900	26900	5
467	20231110	112100	90639150	26900	26900	26900	26900	5
468	20231110	112000	90504650	26900	26900	26900	26900	0
469	20231110	111900	90504650	26900	26900	26900	26900	8
470	20231110	111800	90289450	26900	26900	26900	26900	1
471	20231110	111700	90262550	26900	26900	26900	26900	10
472	20231110	111600	89993550	26900	26900	26900	26900	1
473	20231110	111500	89966650	26900	26900	26900	26900	0
474	20231110	111400	89966650	26900	26900	26900	26900	8
475	20231110	111300	89751450	26900	26900	26900	26900	1
476	20231110	111200	89724550	26900	26900	26900	26900	8
477	20231110	111100	89509350	26900	26900	26900	26900	1
478	20231110	111000	89482450	26900	26900	26900	26900	0
479	20231110	110900	89482450	26900	26900	26900	26900	8
480	20231110	110800	89267250	26900	26900	26900	26900	1
481	20231110	110700	89240350	26900	26900	26900	26900	8
482	20231110	110600	89025150	26900	26900	26900	26900	1
483	20231110	110500	88998250	26900	26900	26900	26900	0
484	20231110	110400	88998250	26900	26900	26900	26900	6
485	20231110	110300	88836850	26950	26950	26950	26950	1
486	20231110	110200	88809900	26950	26950	26950	26950	8
487	20231110	110100	88594300	27000	26950	27000	26950	21
488	20231110	110000	88027350	26950	26900	26950	26900	13
489	20231110	105900	87677150	26900	26900	26900	26900	5
490	20231110	105800	87542650	26900	26900	26900	26900	31
491	20231110	105700	86708750	26900	26900	26900	26900	9
492	20231110	105600	86466650	26900	26900	26900	26900	2
493	20231110	105500	86412850	26900	26900	26900	26900	3
494	20231110	105400	86332150	26900	26900	26900	26900	5
495	20231110	105300	86197650	26900	26900	26900	26900	1
496	20231110	105200	86170750	26900	26900	26900	26900	8
497	20231110	105100	85955550	26900	26900	26900	26900	1
498	20231110	105000	85928650	26900	26900	26900	26900	3
499	20231110	104900	85847950	26900	26900	26900	26900	6
500	20231110	104800	85686550	26950	26900	26950	26900	2
501	20231110	104700	85632700	26900	26900	26900	26900	8
502	20231110	104600	85417500	26900	26900	26900	26900	1
503	20231110	104500	85390600	26900	26900	26900	26900	3
504	20231110	104400	85309900	26900	26900	26900	26900	5
505	20231110	104300	85175400	26900	26900	26900	26900	4
506	20231110	104200	85067800	26900	26900	26900	26900	4
507	20231110	104100	84960200	26950	26900	26950	26900	6
508	20231110	104000	84798550	26900	26900	26900	26900	3
509	20231110	103900	84717850	26900	26900	26900	26900	6
510	20231110	103800	84556450	26900	26900	26900	26900	4
511	20231110	103700	84448850	26900	26900	26900	26900	5
512	20231110	103600	84314350	26900	26900	26900	26900	9
513	20231110	103500	84072250	26900	26900	26900	26900	3
514	20231110	103400	83991550	26900	26900	26900	26900	5
515	20231110	103300	83857050	26900	26900	26900	26900	4
516	20231110	103200	83749450	26900	26900	26900	26900	3
517	20231110	103100	83668750	26950	26900	26950	26900	211
518	20231110	103000	77982350	26900	26900	26900	26900	3
519	20231110	102900	77901650	26900	26900	26900	26900	9
520	20231110	102800	77659550	26900	26900	26900	26900	4
521	20231110	102700	77551950	26900	26900	26950	26900	15
522	20231110	102600	77147950	26950	26900	26950	26900	14
523	20231110	102500	76770850	26900	26900	26900	26900	19
524	20231110	102400	76259750	26900	26900	26900	26900	6
525	20231110	102300	76098350	26900	26900	26900	26900	4
526	20231110	102200	75990750	26900	26900	26900	26900	5
527	20231110	102100	75856250	26900	26900	26900	26900	4
528	20231110	102000	75748650	26900	26900	26900	26900	3
529	20231110	101900	75667950	26900	26900	26900	26900	2
530	20231110	101800	75614150	26900	26900	26900	26900	4
531	20231110	101700	75506550	26900	26900	26900	26900	5
532	20231110	101600	75372050	26900	26900	26900	26900	4
533	20231110	101500	75264450	26900	26900	26900	26900	3
534	20231110	101400	75183750	26900	26900	26900	26900	2
535	20231110	101300	75129950	26900	26900	26900	26900	4
536	20231110	101200	75022350	26900	26900	26900	26900	5
537	20231110	101100	74887850	26900	26900	26900	26900	4
538	20231110	101000	74780250	26900	26900	26900	26900	3
539	20231110	100900	74699550	26900	26900	26900	26900	5
540	20231110	100800	74565050	26900	26900	26900	26900	1
541	20231110	100700	74538150	26900	26900	26900	26900	30
542	20231110	100600	73731150	26900	26900	26900	26900	4
543	20231110	100500	73623550	26900	26900	26900	26900	3
544	20231110	100400	73542850	26900	26900	26900	26900	5
545	20231110	100300	73408350	26900	26900	26900	26900	1
546	20231110	100200	73381450	26900	26900	26900	26900	5
547	20231110	100100	73246950	26900	26900	26900	26900	4
548	20231110	100000	73139350	26900	26900	26900	26900	3
549	20231110	095900	73058650	26900	26900	26900	26900	5
550	20231110	095800	72924150	26900	26900	26900	26900	1
551	20231110	095700	72897250	26900	26950	26950	26900	16
552	20231110	095600	72466350	26900	26900	26900	26900	4
553	20231110	095500	72358750	26900	26900	26900	26900	3
554	20231110	095400	72278050	26900	26900	26900	26900	28
555	20231110	095300	71524850	26950	26900	26950	26900	2
556	20231110	095200	71471000	26900	26900	26900	26900	9
557	20231110	095100	71228900	26900	26900	26900	26900	1
558	20231110	095000	71202000	26900	26900	26900	26900	3
559	20231110	094900	71121300	26900	26900	26900	26900	58
560	20231110	094800	69561100	26900	26900	26900	26900	1
561	20231110	094700	69534200	26850	26900	26900	26850	1206
562	20231110	094600	37093300	26900	26900	26900	26900	1
563	20231110	094500	37066400	26900	26900	26900	26850	35
564	20231110	094400	36125050	26850	26900	26900	26850	22
565	20231110	094300	35533700	26900	26900	26900	26900	100
566	20231110	094200	32843700	26900	26900	26900	26850	30
567	20231110	094100	32036850	26850	26900	26900	26850	571
568	20231110	094000	16679650	26850	26900	26900	26850	110
569	20231110	093900	13723100	26900	26900	26900	26900	4
570	20231110	093800	13615500	26900	26900	26900	26900	1
571	20231110	093700	13588600	26900	26900	26900	26900	24
572	20231110	093600	12943000	26950	26900	26950	26900	2
573	20231110	093500	12889150	26900	26900	26900	26900	6
574	20231110	093400	12727750	26900	26900	26900	26900	2
575	20231110	093300	12673950	26900	26900	26900	26900	1
576	20231110	093200	12647050	26900	26900	26900	26900	9
577	20231110	093100	12404950	26900	26900	26900	26900	1
578	20231110	093000	12378050	26900	26900	26900	26900	6
579	20231110	092900	12216650	26900	26900	26900	26900	2
580	20231110	092800	12162850	26900	26900	26900	26900	1
581	20231110	092700	12135950	26900	26900	26900	26900	8
582	20231110	092600	11920750	26900	26900	26900	26900	1
583	20231110	092500	11893850	26900	26900	26900	26900	8
584	20231110	092400	11678650	26950	26950	26950	26950	1
585	20231110	092300	11651700	26950	26850	26950	26850	40
586	20231110	092200	10574050	26850	26850	26900	26850	20
587	20231110	092100	10036300	26900	26900	26900	26900	0
588	20231110	092000	10036300	26900	26900	26950	26900	65
589	20231110	091900	8287300	26900	26900	26900	26900	2
590	20231110	091800	8233500	26900	26900	26900	26900	4
591	20231110	091700	8125900	26900	26900	26900	26900	5
592	20231110	091600	7991400	26900	26900	26900	26900	1
593	20231110	091500	7964500	26900	26900	26900	26900	7
594	20231110	091400	7776200	26900	26900	26900	26900	2
595	20231110	091300	7722400	26900	26900	26900	26900	4
596	20231110	091200	7614800	26900	26900	26900	26900	5
597	20231110	091100	7480300	26900	26900	26900	26900	1
598	20231110	091000	7453400	26900	26900	26900	26900	6
599	20231110	090900	7292000	26900	26900	26900	26900	2
600	20231110	090800	7238200	26900	26950	26950	26900	88
601	20231110	090700	4870500	26900	26900	26900	26900	5
602	20231110	090600	4736000	26900	26900	26900	26900	1
603	20231110	090500	4709100	26900	26900	26900	26900	7
604	20231110	090400	4520800	26950	26950	26950	26950	1
605	20231110	090300	4493850	26950	26950	26950	26950	4
606	20231110	090200	4386050	26950	26950	26950	26950	7
607	20231110	090100	4197400	26950	26950	26950	26950	2
608	20231110	090000	4143500	27050	26900	27050	26900	154