KissMeData/090360/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195600	2296818200	27100	27100	27100	27100	875
3	20231107	195500	2296818200	27100	27100	27100	27100	0
4	20231107	195400	2296818200	27100	27100	27100	27100	0
5	20231107	195300	2296818200	27100	27100	27100	27100	0
6	20231107	195200	2296818200	27100	27100	27100	27100	0
7	20231107	195100	2296818200	27100	27100	27100	27100	0
8	20231107	195000	2296818200	27100	27100	27100	27100	0
9	20231107	194900	2296818200	27100	27100	27100	27100	0
10	20231107	194800	2296818200	27100	27100	27100	27100	0
11	20231107	194700	2296818200	27100	27100	27100	27100	0
12	20231107	194600	2296818200	27100	27100	27100	27100	0
13	20231107	194500	2296818200	27100	27100	27100	27100	0
14	20231107	194400	2296818200	27100	27100	27100	27100	0
15	20231107	194300	2296818200	27100	27100	27100	27100	0
16	20231107	194200	2296818200	27100	27100	27100	27100	0
17	20231107	194100	2296818200	27100	27100	27100	27100	0
18	20231107	194000	2296818200	27100	27100	27100	27100	0
19	20231107	193900	2296818200	27100	27100	27100	27100	0
20	20231107	193800	2296818200	27100	27100	27100	27100	0
21	20231107	193700	2296818200	27100	27100	27100	27100	0
22	20231107	193600	2296818200	27100	27100	27100	27100	0
23	20231107	193500	2296818200	27100	27100	27100	27100	0
24	20231107	193400	2296818200	27100	27100	27100	27100	0
25	20231107	193300	2296818200	27100	27100	27100	27100	0
26	20231107	193200	2296818200	27100	27100	27100	27100	0
27	20231107	193100	2296818200	27100	27100	27100	27100	0
28	20231107	193000	2296818200	27100	27100	27100	27100	0
29	20231107	192900	2296818200	27100	27100	27100	27100	0
30	20231107	192800	2296818200	27100	27100	27100	27100	0
31	20231107	192700	2296818200	27100	27100	27100	27100	0
32	20231107	192600	2296818200	27100	27100	27100	27100	875
33	20231107	192500	2296818200	27100	27100	27100	27100	0
34	20231107	192400	2296818200	27100	27100	27100	27100	0
35	20231107	192300	2296818200	27100	27100	27100	27100	0
36	20231107	192200	2296818200	27100	27100	27100	27100	0
37	20231107	192100	2296818200	27100	27100	27100	27100	0
38	20231107	192000	2296818200	27100	27100	27100	27100	0
39	20231107	191900	2296818200	27100	27100	27100	27100	0
40	20231107	191800	2296818200	27100	27100	27100	27100	0
41	20231107	191700	2296818200	27100	27100	27100	27100	0
42	20231107	191600	2296818200	27100	27100	27100	27100	0
43	20231107	191500	2296818200	27100	27100	27100	27100	0
44	20231107	191400	2296818200	27100	27100	27100	27100	0
45	20231107	191300	2296818200	27100	27100	27100	27100	0
46	20231107	191200	2296818200	27100	27100	27100	27100	0
47	20231107	191100	2296818200	27100	27100	27100	27100	0
48	20231107	191000	2296818200	27100	27100	27100	27100	0
49	20231107	190900	2296818200	27100	27100	27100	27100	0
50	20231107	190800	2296818200	27100	27100	27100	27100	0
51	20231107	190700	2296818200	27100	27100	27100	27100	0
52	20231107	190600	2296818200	27100	27100	27100	27100	0
53	20231107	190500	2296818200	27100	27100	27100	27100	0
54	20231107	190400	2296818200	27100	27100	27100	27100	0
55	20231107	190300	2296818200	27100	27100	27100	27100	0
56	20231107	190200	2296818200	27100	27100	27100	27100	0
57	20231107	190100	2296818200	27100	27100	27100	27100	0
58	20231107	190000	2296818200	27100	27100	27100	27100	0
59	20231107	185900	2296818200	27100	27100	27100	27100	0
60	20231107	185800	2296818200	27100	27100	27100	27100	0
61	20231107	185700	2296818200	27100	27100	27100	27100	0
62	20231107	185600	2296818200	27100	27100	27100	27100	875
63	20231107	185500	2296818200	27100	27100	27100	27100	0
64	20231107	185400	2296818200	27100	27100	27100	27100	0
65	20231107	185300	2296818200	27100	27100	27100	27100	0
66	20231107	185200	2296818200	27100	27100	27100	27100	0
67	20231107	185100	2296818200	27100	27100	27100	27100	0
68	20231107	185000	2296818200	27100	27100	27100	27100	0
69	20231107	184900	2296818200	27100	27100	27100	27100	0
70	20231107	184800	2296818200	27100	27100	27100	27100	0
71	20231107	184700	2296818200	27100	27100	27100	27100	0
72	20231107	184600	2296818200	27100	27100	27100	27100	0
73	20231107	184500	2296818200	27100	27100	27100	27100	0
74	20231107	184400	2296818200	27100	27100	27100	27100	0
75	20231107	184300	2296818200	27100	27100	27100	27100	0
76	20231107	184200	2296818200	27100	27100	27100	27100	0
77	20231107	184100	2296818200	27100	27100	27100	27100	0
78	20231107	184000	2296818200	27100	27100	27100	27100	0
79	20231107	183900	2296818200	27100	27100	27100	27100	0
80	20231107	183800	2296818200	27100	27100	27100	27100	0
81	20231107	183700	2296818200	27100	27100	27100	27100	0
82	20231107	183600	2296818200	27100	27100	27100	27100	0
83	20231107	183500	2296818200	27100	27100	27100	27100	0
84	20231107	183400	2296818200	27100	27100	27100	27100	0
85	20231107	183300	2296818200	27100	27100	27100	27100	0
86	20231107	183200	2296818200	27100	27100	27100	27100	0
87	20231107	183100	2296818200	27100	27100	27100	27100	0
88	20231107	183000	2296818200	27100	27100	27100	27100	0
89	20231107	182900	2296818200	27100	27100	27100	27100	0
90	20231107	182800	2296818200	27100	27100	27100	27100	0
91	20231107	182700	2296818200	27100	27100	27100	27100	0
92	20231107	182600	2296818200	27100	27100	27100	27100	875
93	20231107	182500	2296818200	27100	27100	27100	27100	0
94	20231107	182400	2296818200	27100	27100	27100	27100	0
95	20231107	182300	2296818200	27100	27100	27100	27100	0
96	20231107	182200	2296818200	27100	27100	27100	27100	0
97	20231107	182100	2296818200	27100	27100	27100	27100	0
98	20231107	182000	2296818200	27100	27100	27100	27100	0
99	20231107	181900	2296818200	27100	27100	27100	27100	0
100	20231107	181800	2296818200	27100	27100	27100	27100	0
101	20231107	181700	2296818200	27100	27100	27100	27100	0
102	20231107	181600	2296818200	27100	27100	27100	27100	0
103	20231107	181500	2296818200	27100	27100	27100	27100	0
104	20231107	181400	2296818200	27100	27100	27100	27100	0
105	20231107	181300	2296818200	27100	27100	27100	27100	0
106	20231107	181200	2296818200	27100	27100	27100	27100	0
107	20231107	181100	2296818200	27100	27100	27100	27100	0
108	20231107	181000	2296818200	27100	27100	27100	27100	0
109	20231107	180900	2296818200	27100	27100	27100	27100	0
110	20231107	180800	2296818200	27100	27100	27100	27100	0
111	20231107	180700	2296818200	27100	27100	27100	27100	0
112	20231107	180600	2296818200	27100	27100	27100	27100	0
113	20231107	180500	2296818200	27100	27100	27100	27100	0
114	20231107	180400	2296818200	27100	27100	27100	27100	0
115	20231107	180300	2296818200	27100	27100	27100	27100	0
116	20231107	180200	2296818200	27100	27100	27100	27100	0
117	20231107	180100	2296818200	27100	27100	27100	27100	0
118	20231107	180000	2296818200	27100	27100	27100	27100	0
119	20231107	175900	2296818200	27100	27100	27100	27100	0
120	20231107	175800	2296818200	27100	27100	27100	27100	0
121	20231107	175700	2296818200	27100	27100	27100	27100	0
122	20231107	175600	2296818200	27100	27100	27100	27100	875
123	20231107	175500	2296818200	27100	27100	27100	27100	0
124	20231107	175400	2296818200	27100	27100	27100	27100	0
125	20231107	175300	2296818200	27100	27100	27100	27100	0
126	20231107	175200	2296818200	27100	27100	27100	27100	0
127	20231107	175100	2296818200	27100	27100	27100	27100	0
128	20231107	175000	2296818200	27100	27100	27100	27100	0
129	20231107	174900	2296818200	27100	27100	27100	27100	0
130	20231107	174800	2296818200	27100	27100	27100	27100	0
131	20231107	174700	2296818200	27100	27100	27100	27100	0
132	20231107	174600	2296818200	27100	27100	27100	27100	0
133	20231107	174500	2296818200	27100	27100	27100	27100	0
134	20231107	174400	2296818200	27100	27100	27100	27100	0
135	20231107	174300	2296818200	27100	27100	27100	27100	0
136	20231107	174200	2296818200	27100	27100	27100	27100	0
137	20231107	174100	2296818200	27100	27100	27100	27100	0
138	20231107	174000	2296818200	27100	27100	27100	27100	0
139	20231107	173900	2296818200	27100	27100	27100	27100	0
140	20231107	173800	2296818200	27100	27100	27100	27100	0
141	20231107	173700	2296818200	27100	27100	27100	27100	0
142	20231107	173600	2296818200	27100	27100	27100	27100	0
143	20231107	173500	2296818200	27100	27100	27100	27100	0
144	20231107	173400	2296818200	27100	27100	27100	27100	0
145	20231107	173300	2296818200	27100	27100	27100	27100	0
146	20231107	173200	2296818200	27100	27100	27100	27100	0
147	20231107	173100	2296818200	27100	27100	27100	27100	0
148	20231107	173000	2296818200	27100	27100	27100	27100	0
149	20231107	172900	2296818200	27100	27100	27100	27100	0
150	20231107	172800	2296818200	27100	27100	27100	27100	0
151	20231107	172700	2296818200	27100	27100	27100	27100	0
152	20231107	172600	2296818200	27100	27100	27100	27100	875
153	20231107	172500	2296818200	27100	27100	27100	27100	0
154	20231107	172400	2296818200	27100	27100	27100	27100	0
155	20231107	172300	2296818200	27100	27100	27100	27100	0
156	20231107	172200	2296818200	27100	27100	27100	27100	0
157	20231107	172100	2296818200	27100	27100	27100	27100	0
158	20231107	172000	2296818200	27100	27100	27100	27100	0
159	20231107	171900	2296818200	27100	27100	27100	27100	0
160	20231107	171800	2296818200	27100	27100	27100	27100	0
161	20231107	171700	2296818200	27100	27100	27100	27100	0
162	20231107	171600	2296818200	27100	27100	27100	27100	0
163	20231107	171500	2296818200	27100	27100	27100	27100	0
164	20231107	171400	2296818200	27100	27100	27100	27100	0
165	20231107	171300	2296818200	27100	27100	27100	27100	0
166	20231107	171200	2296818200	27100	27100	27100	27100	0
167	20231107	171100	2296818200	27100	27100	27100	27100	0
168	20231107	171000	2296818200	27100	27100	27100	27100	0
169	20231107	170900	2296818200	27100	27100	27100	27100	0
170	20231107	170800	2296818200	27100	27100	27100	27100	0
171	20231107	170700	2296818200	27100	27100	27100	27100	0
172	20231107	170600	2296818200	27100	27100	27100	27100	0
173	20231107	170500	2296818200	27100	27100	27100	27100	0
174	20231107	170400	2296818200	27100	27100	27100	27100	0
175	20231107	170300	2296818200	27100	27100	27100	27100	0
176	20231107	170200	2296818200	27100	27100	27100	27100	0
177	20231107	170100	2296818200	27100	27100	27100	27100	0
178	20231107	170000	2296818200	27100	27100	27100	27100	0
179	20231107	165900	2296818200	27100	27100	27100	27100	0
180	20231107	165800	2296818200	27100	27100	27100	27100	0
181	20231107	165700	2296818200	27100	27100	27100	27100	0
182	20231107	165600	2296818200	27100	27100	27100	27100	875
183	20231107	165500	2296818200	27100	27100	27100	27100	0
184	20231107	165400	2296818200	27100	27100	27100	27100	0
185	20231107	165300	2296818200	27100	27100	27100	27100	0
186	20231107	165200	2296818200	27100	27100	27100	27100	0
187	20231107	165100	2296818200	27100	27100	27100	27100	0
188	20231107	165000	2296818200	27100	27100	27100	27100	0
189	20231107	164900	2296818200	27100	27100	27100	27100	0
190	20231107	164800	2296818200	27100	27100	27100	27100	0
191	20231107	164700	2296818200	27100	27100	27100	27100	0
192	20231107	164600	2296818200	27100	27100	27100	27100	0
193	20231107	164500	2296818200	27100	27100	27100	27100	0
194	20231107	164400	2296818200	27100	27100	27100	27100	0
195	20231107	164300	2296818200	27100	27100	27100	27100	0
196	20231107	164200	2296818200	27100	27100	27100	27100	0
197	20231107	164100	2296818200	27100	27100	27100	27100	0
198	20231107	164000	2296818200	27100	27100	27100	27100	0
199	20231107	163900	2296818200	27100	27100	27100	27100	0
200	20231107	163800	2296818200	27100	27100	27100	27100	0
201	20231107	163700	2296818200	27100	27100	27100	27100	0
202	20231107	163600	2296818200	27100	27100	27100	27100	0
203	20231107	163500	2296818200	27100	27100	27100	27100	0
204	20231107	163400	2296818200	27100	27100	27100	27100	0
205	20231107	163300	2296818200	27100	27100	27100	27100	0
206	20231107	163200	2296818200	27100	27100	27100	27100	0
207	20231107	163100	2296818200	27100	27100	27100	27100	0
208	20231107	163000	2296818200	27100	27100	27100	27100	0
209	20231107	162900	2296818200	27100	27100	27100	27100	0
210	20231107	162800	2296818200	27100	27100	27100	27100	0
211	20231107	162700	2296818200	27100	27100	27100	27100	0
212	20231107	162600	2296818200	27100	27100	27100	27100	875
213	20231107	162500	2296818200	27100	27100	27100	27100	0
214	20231107	162400	2296818200	27100	27100	27100	27100	0
215	20231107	162300	2296818200	27100	27100	27100	27100	0
216	20231107	162200	2296818200	27100	27100	27100	27100	0
217	20231107	162100	2296818200	27100	27100	27100	27100	0
218	20231107	162000	2296818200	27100	27100	27100	27100	0
219	20231107	161900	2296818200	27100	27100	27100	27100	0
220	20231107	161800	2296818200	27100	27100	27100	27100	0
221	20231107	161700	2296818200	27100	27100	27100	27100	0
222	20231107	161600	2296818200	27100	27100	27100	27100	0
223	20231107	161500	2296818200	27100	27100	27100	27100	0
224	20231107	161400	2296818200	27100	27100	27100	27100	0
225	20231107	161300	2296818200	27100	27100	27100	27100	0
226	20231107	161200	2296818200	27100	27100	27100	27100	0
227	20231107	161100	2296818200	27100	27100	27100	27100	0
228	20231107	161000	2296818200	27100	27100	27100	27100	0
229	20231107	160900	2296818200	27100	27100	27100	27100	0
230	20231107	160800	2296818200	27100	27100	27100	27100	0
231	20231107	160700	2296818200	27100	27100	27100	27100	0
232	20231107	160600	2296818200	27100	27100	27100	27100	0
233	20231107	160500	2296818200	27100	27100	27100	27100	0
234	20231107	160400	2296818200	27100	27100	27100	27100	0
235	20231107	160300	2296818200	27100	27100	27100	27100	0
236	20231107	160200	2296818200	27100	27100	27100	27100	0
237	20231107	160100	2296818200	27100	27100	27100	27100	0
238	20231107	160000	2296818200	27100	27100	27100	27100	0
239	20231107	155900	2296818200	27100	27100	27100	27100	0
240	20231107	155800	2296818200	27100	27100	27100	27100	0
241	20231107	155700	2296818200	27100	27100	27100	27100	0
242	20231107	155600	2296818200	27100	27100	27100	27100	875
243	20231107	155500	2296818200	27100	27100	27100	27100	0
244	20231107	155400	2296818200	27100	27100	27100	27100	0
245	20231107	155300	2296818200	27100	27100	27100	27100	0
246	20231107	155200	2296818200	27100	27100	27100	27100	0
247	20231107	155100	2296818200	27100	27100	27100	27100	0
248	20231107	155000	2296818200	27100	27100	27100	27100	0
249	20231107	154900	2296818200	27100	27100	27100	27100	0
250	20231107	154800	2296818200	27100	27100	27100	27100	0
251	20231107	154700	2296818200	27100	27100	27100	27100	0
252	20231107	154600	2296818200	27100	27100	27100	27100	0
253	20231107	154500	2296818200	27100	27100	27100	27100	0
254	20231107	154400	2296818200	27100	27100	27100	27100	0
255	20231107	154300	2296818200	27100	27100	27100	27100	0
256	20231107	154200	2296818200	27100	27100	27100	27100	0
257	20231107	154100	2296818200	27100	27100	27100	27100	0
258	20231107	154000	2296818200	27100	27100	27100	27100	0
259	20231107	153900	2296818200	27100	27100	27100	27100	0
260	20231107	153800	2296818200	27100	27100	27100	27100	0
261	20231107	153700	2296818200	27100	27100	27100	27100	0
262	20231107	153600	2296818200	27100	27100	27100	27100	0
263	20231107	153500	2296818200	27100	27100	27100	27100	0
264	20231107	153400	2296818200	27100	27100	27100	27100	0
265	20231107	153300	2296818200	27100	27100	27100	27100	0
266	20231107	153200	2296818200	27100	27100	27100	27100	0
267	20231107	153100	2296818200	27100	27100	27100	27100	0
268	20231107	153000	2296818200	27100	27100	27100	27100	875
269	20231107	152900	2273105700	27100	27100	27100	27100	0
270	20231107	152800	2273105700	27100	27100	27100	27100	0
271	20231107	152700	2273105700	27100	27100	27100	27100	0
272	20231107	152600	2273105700	27100	27100	27100	27100	0
273	20231107	152500	2273105700	27100	27100	27100	27100	0
274	20231107	152400	2273105700	27100	27100	27100	27100	0
275	20231107	152300	2273105700	27100	27100	27100	27100	0
276	20231107	152200	2273105700	27100	27100	27100	27100	0
277	20231107	152100	2273105700	27100	27100	27100	27100	0
278	20231107	152000	2273105700	27100	27100	27100	27100	0
279	20231107	151900	2273105700	27100	27000	27100	27000	89
280	20231107	151800	2270700100	27100	27000	27100	27000	214
281	20231107	151700	2264909500	27050	27000	27050	27000	334
282	20231107	151600	2255886050	27000	27000	27000	27000	178
283	20231107	151500	2251080050	27000	27000	27000	27000	12
284	20231107	151400	2250756050	27000	26950	27000	26950	73
285	20231107	151300	2248785800	27050	27050	27050	26950	50
286	20231107	151200	2247436000	26950	27000	27000	26950	439
287	20231107	151100	2235585000	27050	27000	27050	27000	60
288	20231107	151000	2233962500	27050	27000	27050	27000	2
289	20231107	150900	2233908450	27000	27000	27000	27000	30
290	20231107	150800	2233098450	27000	27000	27000	27000	20
291	20231107	150700	2232558450	27000	27000	27000	27000	10
292	20231107	150600	2232288450	27000	27000	27000	27000	85
293	20231107	150500	2229993450	27000	27000	27000	27000	131
294	20231107	150400	2226456450	27000	27000	27000	27000	5
295	20231107	150300	2226321450	27000	27000	27000	27000	0
296	20231107	150200	2226321450	27000	27000	27000	27000	110
297	20231107	150100	2223351450	27000	27000	27000	27000	41
298	20231107	150000	2222244450	27000	27000	27000	27000	130
299	20231107	145900	2218734450	27000	27050	27050	27000	157
300	20231107	145800	2214495400	27050	27050	27050	27000	41
301	20231107	145700	2213387600	27050	27100	27100	27050	2
302	20231107	145600	2213333450	27000	27000	27000	27000	3
303	20231107	145500	2213252450	26950	26950	26950	26950	1
304	20231107	145400	2213225500	26950	26950	26950	26950	0
305	20231107	145300	2213225500	26950	26950	26950	26950	2
306	20231107	145200	2213171600	26950	26900	26950	26900	102
307	20231107	145100	2210422750	26950	26900	26950	26900	16
308	20231107	145000	2209991800	26900	26900	26900	26900	40
309	20231107	144900	2208915800	26950	26950	26950	26950	0
310	20231107	144800	2208915800	26950	26950	26950	26950	0
311	20231107	144700	2208915800	26950	26950	26950	26950	571
312	20231107	144600	2193527350	27000	27000	27000	27000	5
313	20231107	144500	2193392350	27000	27000	27000	27000	34
314	20231107	144400	2192474350	27150	27050	27150	27050	393
315	20231107	144300	2181826400	27050	27050	27050	27050	16
316	20231107	144200	2181393600	27050	27000	27050	27000	2
317	20231107	144100	2181339550	27000	27000	27000	27000	21
318	20231107	144000	2180772550	27000	27000	27000	27000	2
319	20231107	143900	2180718550	27000	27000	27050	27000	58
320	20231107	143800	2179152100	27000	26950	27000	26950	659
321	20231107	143700	2161382600	26900	26900	26900	26900	0
322	20231107	143600	2161382600	26900	26900	26900	26900	5
323	20231107	143500	2161248100	26900	26900	26900	26900	245
324	20231107	143400	2154657600	26900	26900	26900	26900	12
325	20231107	143300	2154334800	26850	26850	26850	26850	87
326	20231107	143200	2151998850	26900	26900	26900	26900	1
327	20231107	143100	2151971950	26850	26850	26850	26850	200
328	20231107	143000	2146601950	26850	26850	26850	26850	78
329	20231107	142900	2144507650	26850	26850	26850	26850	30
330	20231107	142800	2143702150	26850	26850	26850	26850	15
331	20231107	142700	2143299400	26850	26850	26850	26850	0
332	20231107	142600	2143299400	26850	26850	26850	26850	27
333	20231107	142500	2142574450	26900	26900	26900	26900	9
334	20231107	142400	2142332350	26950	26900	26950	26900	10
335	20231107	142300	2142063250	26950	26950	26950	26950	0
336	20231107	142200	2142063250	26950	26950	26950	26950	0
337	20231107	142100	2142063250	26950	26950	26950	26950	0
338	20231107	142000	2142063250	26950	26850	26950	26850	511
339	20231107	141900	2128342800	26850	26850	26850	26850	0
340	20231107	141800	2128342800	26850	26850	26850	26850	0
341	20231107	141700	2128342800	26850	26900	26900	26850	100
342	20231107	141600	2125657550	26900	26900	26900	26900	10
343	20231107	141500	2125388550	26900	26900	26900	26900	30
344	20231107	141400	2124581550	26950	26950	26950	26950	1
345	20231107	141300	2124554600	26950	26950	26950	26950	22
346	20231107	141200	2123961700	26950	26950	26950	26950	0
347	20231107	141100	2123961700	26950	26950	26950	26950	510
348	20231107	141000	2110217200	26950	26950	26950	26950	724
349	20231107	140900	2090705400	26950	27000	27000	26950	283
350	20231107	140800	2083078250	26950	26950	26950	26950	0
351	20231107	140700	2083078250	26950	26950	26950	26950	0
352	20231107	140600	2083078250	26950	26950	26950	26950	0
353	20231107	140500	2083078250	26950	26950	26950	26950	136
354	20231107	140400	2079413050	26950	26950	26950	26950	103
355	20231107	140300	2076637200	26950	26950	26950	26950	9
356	20231107	140200	2076394650	26900	26950	26950	26900	80
357	20231107	140100	2074240150	26900	26900	26900	26900	0
358	20231107	140000	2074240150	26900	26900	26900	26900	0
359	20231107	135900	2074240150	26900	26950	26950	26900	110
360	20231107	135800	2071280650	26950	26950	26950	26950	4
361	20231107	135700	2071172850	26950	26950	26950	26950	1
362	20231107	135600	2071145900	26950	26950	26950	26950	0
363	20231107	135500	2071145900	26950	26950	26950	26950	0
364	20231107	135400	2071145900	26950	26950	26950	26950	10
365	20231107	135300	2070876400	26900	26850	26900	26850	340
366	20231107	135200	2061730600	26900	26900	26900	26900	6
367	20231107	135100	2061569200	26900	26900	26900	26900	94
368	20231107	135000	2059040600	26900	26900	26950	26900	57
369	20231107	134900	2057506950	26900	26900	26900	26900	0
370	20231107	134800	2057506950	26900	26900	26900	26900	0
371	20231107	134700	2057506950	26900	26900	26900	26900	5
372	20231107	134600	2057372450	26950	26950	26950	26950	0
373	20231107	134500	2057372450	26950	26950	26950	26950	1
374	20231107	134400	2057345500	26900	26850	26900	26850	516
375	20231107	134300	2043465350	26850	26850	26850	26850	53
376	20231107	134200	2042042300	26800	26800	26800	26800	500
377	20231107	134100	2028642300	26800	26800	26800	26800	86
378	20231107	134000	2026337500	26800	26800	26800	26800	1
379	20231107	133900	2026310700	26750	26750	26750	26750	0
380	20231107	133800	2026310700	26750	26750	26750	26750	3
381	20231107	133700	2026230450	26750	26750	26750	26750	24
382	20231107	133600	2025588450	26700	26700	26700	26700	160
383	20231107	133500	2021316450	26650	26650	26650	26650	6
384	20231107	133400	2021156550	26750	26700	26750	26700	44
385	20231107	133300	2019981700	26700	26700	26700	26700	203
386	20231107	133200	2014561600	26700	26700	26700	26700	0
387	20231107	133100	2014561600	26700	26700	26700	26700	10
388	20231107	133000	2014294600	26700	26700	26700	26700	110
389	20231107	132900	2011357600	26700	26700	26700	26700	16
390	20231107	132800	2010930400	26800	26700	26800	26700	5
391	20231107	132700	2010796800	26700	26750	26750	26700	55
392	20231107	132600	2009325650	26750	26750	26750	26750	1
393	20231107	132500	2009298900	26750	26750	26750	26750	6
394	20231107	132400	2009138400	26800	26800	26800	26800	2
395	20231107	132300	2009084800	26600	26600	26600	26600	0
396	20231107	132200	2009084800	26600	26600	26600	26600	0
397	20231107	132100	2009084800	26600	26750	26800	26600	270
398	20231107	132000	2001879600	26800	26800	26800	26800	1
399	20231107	131900	2001852800	26600	26750	26750	26600	2001
400	20231107	131800	1948598000	26800	26800	26800	26800	0
401	20231107	131700	1948598000	26800	26800	26800	26800	6
402	20231107	131600	1948437200	26650	26700	26700	26650	315
403	20231107	131500	1940042250	26700	26750	26750	26700	310
404	20231107	131400	1931759950	26750	26750	26750	26750	0
405	20231107	131300	1931759950	26750	26750	26750	26750	0
406	20231107	131200	1931759950	26750	26800	26800	26750	116
407	20231107	131100	1928656150	26800	26750	26800	26750	19
408	20231107	131000	1928147850	26800	26800	26800	26800	88
409	20231107	130900	1925789450	26800	26800	26800	26800	52
410	20231107	130800	1924395850	26800	26800	26800	26800	56
411	20231107	130700	1922895050	26750	26800	26800	26750	47
412	20231107	130600	1921636300	26800	26800	26800	26800	126
413	20231107	130500	1918259500	26800	26850	26850	26800	26
414	20231107	130400	1917562200	26850	26850	26900	26850	226
415	20231107	130300	1911493600	26850	26850	26850	26850	37
416	20231107	130200	1910500150	26900	26900	26900	26900	54
417	20231107	130100	1909047550	26900	26900	26900	26900	24
418	20231107	130000	1908401950	26900	26850	26900	26850	322
419	20231107	125900	1899741650	26900	26900	26900	26900	5
420	20231107	125800	1899607150	26800	26800	26800	26800	0
421	20231107	125700	1899607150	26800	26850	26850	26800	5
422	20231107	125600	1899473000	26900	26900	26900	26900	0
423	20231107	125500	1899473000	26900	26900	26900	26900	1
424	20231107	125400	1899446100	26800	26800	26800	26800	51
425	20231107	125300	1898079300	26850	26900	26900	26850	2
426	20231107	125200	1898025550	26750	26900	26900	26750	53
427	20231107	125100	1896607350	26750	26850	26850	26750	299
428	20231107	125000	1888587700	26750	26800	26850	26750	258
429	20231107	124900	1881672350	26750	26750	26750	26750	75
430	20231107	124800	1879666100	26700	26700	26700	26700	18
431	20231107	124700	1879185500	26700	26750	26750	26700	101
432	20231107	124600	1876483900	26700	26750	26750	26700	3
433	20231107	124500	1876403700	26700	26700	26750	26700	320
434	20231107	124400	1867859200	26750	26800	26800	26750	57
435	20231107	124300	1866334400	26650	26650	26650	26650	0
436	20231107	124200	1866334400	26650	26650	26650	26650	100
437	20231107	124100	1863669400	26700	26700	26700	26650	108
438	20231107	124000	1860789200	26800	26800	26800	26800	1
439	20231107	123900	1860762400	26800	26650	26800	26650	71
440	20231107	123800	1858870100	26650	26600	26650	26600	7
441	20231107	123700	1858683650	26600	26750	26750	26600	310
442	20231107	123600	1850421000	26800	26850	26850	26800	93
443	20231107	123500	1847928050	26850	26850	26850	26850	5
444	20231107	123400	1847793800	26850	26850	26850	26850	254
445	20231107	123300	1840973900	26750	26800	26800	26750	10
446	20231107	123200	1840706150	26750	26750	26750	26750	105
447	20231107	123100	1837897400	26700	26700	26700	26700	22
448	20231107	123000	1837310000	26600	26600	26600	26600	129
449	20231107	122900	1833878600	26600	26700	26750	26600	380
450	20231107	122800	1823765100	26650	26700	26750	26650	46
451	20231107	122700	1822538200	26750	26750	26750	26700	18
452	20231107	122600	1822056750	26850	26700	26850	26700	26
453	20231107	122500	1821361050	26800	26800	26800	26750	15
454	20231107	122400	1820959300	26700	26800	26800	26700	144
455	20231107	122300	1817114050	26800	26800	26800	26800	1
456	20231107	122200	1817087250	26650	26700	26700	26650	38
457	20231107	122100	1816073850	26700	26650	26700	26600	207
458	20231107	122000	1810549250	26700	26600	26700	26600	425
459	20231107	121900	1799224100	26550	26550	26550	26550	0
460	20231107	121800	1799224100	26550	26600	26650	26550	871
461	20231107	121700	1776056650	26650	26650	26650	26600	214
462	20231107	121600	1770356700	26650	26650	26700	26550	12
463	20231107	121500	1770037250	26600	26650	26650	26600	648
464	20231107	121400	1752800200	26650	26650	26650	26650	16
465	20231107	121300	1752373800	26650	26650	26700	26650	142
466	20231107	121200	1748588950	26650	26650	26650	26650	282
467	20231107	121100	1741073650	26650	26650	26650	26650	19
468	20231107	121000	1740567300	26650	26800	26800	26650	849
469	20231107	120900	1717940400	26650	26700	26700	26650	273
470	20231107	120800	1710655450	26700	26700	26700	26700	1012
471	20231107	120700	1683635050	26700	26700	26700	26700	87
472	20231107	120600	1681312150	26700	26800	26800	26700	2266
473	20231107	120500	1620742950	26800	26800	26800	26800	54
474	20231107	120400	1619295750	26800	26800	26800	26800	157
475	20231107	120300	1615088150	26950	26850	26950	26850	3
476	20231107	120200	1615007500	26850	26800	26850	26800	132
477	20231107	120100	1611464050	26850	26800	26850	26800	366
478	20231107	120000	1601654250	26800	26800	26800	26800	178
479	20231107	115900	1596883850	26800	26800	26800	26800	0
480	20231107	115800	1596883850	26800	26850	26850	26800	1040
481	20231107	115700	1569006750	26850	26850	26850	26850	1086
482	20231107	115600	1539847650	26900	27000	27000	26900	471
483	20231107	115500	1527176400	26900	26950	26950	26900	101
484	20231107	115400	1524454500	26950	27000	27000	26950	224
485	20231107	115300	1518408150	27000	27050	27050	27000	221
486	20231107	115200	1512441050	27050	27050	27100	27050	64
487	20231107	115100	1510709650	27000	27000	27000	27000	630
488	20231107	115000	1493699650	26950	26950	26950	26950	150
489	20231107	114900	1489657150	27000	27050	27050	27000	120
490	20231107	114800	1486416800	27050	27000	27050	27000	203
491	20231107	114700	1480935650	27000	27000	27000	27000	100
492	20231107	114600	1478235650	27000	27000	27000	27000	123
493	20231107	114500	1474914650	27000	27000	27000	27000	101
494	20231107	114400	1472187650	27000	27050	27050	27000	124
495	20231107	114300	1468839450	27050	27000	27050	27000	28
496	20231107	114200	1468083350	27000	27000	27000	27000	50
497	20231107	114100	1466733350	27000	27000	27000	27000	302
498	20231107	114000	1458579350	27000	27100	27100	27000	209
499	20231107	113900	1452935650	27000	27000	27000	27000	265
500	20231107	113800	1445780650	27000	27000	27000	26900	1015
501	20231107	113700	1418476750	26850	26900	26900	26850	101
502	20231107	113600	1415764500	26850	26850	26850	26850	2
503	20231107	113500	1415710800	26850	26850	26850	26850	0
504	20231107	113400	1415710800	26850	26900	26900	26850	63
505	20231107	113300	1414019100	26850	26850	26850	26850	760
506	20231107	113200	1393613100	26850	26900	26900	26850	100
507	20231107	113100	1390927550	26900	26900	26900	26900	178
508	20231107	113000	1386139350	26900	26900	26900	26900	100
509	20231107	112900	1383449350	26950	26950	26950	26950	148
510	20231107	112800	1379460750	26950	26950	26950	26950	59
511	20231107	112700	1377870700	26900	26900	26900	26900	0
512	20231107	112600	1377870700	26900	26900	26900	26900	232
513	20231107	112500	1371629900	26950	26950	26950	26950	10
514	20231107	112400	1371360400	26950	26950	26950	26950	102
515	20231107	112300	1368611500	26950	26900	26950	26900	70
516	20231107	112200	1366728400	26900	26900	26900	26900	51
517	20231107	112100	1365356500	26900	26900	26900	26850	399
518	20231107	112000	1354642600	26900	26900	26900	26850	253
519	20231107	111900	1347845100	26900	26900	26900	26900	114
520	20231107	111800	1344778500	26900	26900	26900	26900	251
521	20231107	111700	1338026600	26900	26950	26950	26900	302
522	20231107	111600	1329902600	27000	26950	27000	26950	15
523	20231107	111500	1329497850	26950	26950	26950	26950	56
524	20231107	111400	1327988650	26950	26900	26950	26900	29
525	20231107	111300	1327207600	26900	26950	26950	26900	332
526	20231107	111200	1318273400	27000	27000	27000	27000	29
527	20231107	111100	1317490400	26950	27000	27000	26950	1007
528	20231107	111000	1290332700	27000	27000	27000	27000	5
529	20231107	110900	1290197700	27000	27000	27000	27000	176
530	20231107	110800	1285445700	27000	27050	27050	27000	283
531	20231107	110700	1277790600	27050	27050	27050	27050	18
532	20231107	110600	1277303700	27050	27100	27100	27050	605
533	20231107	110500	1260913050	27150	27150	27150	27150	751
534	20231107	110400	1240523400	27150	27200	27200	27150	162
535	20231107	110300	1236124950	27200	27200	27200	27200	140
536	20231107	110200	1232316950	27300	27300	27300	27300	101
537	20231107	110100	1229559650	27300	27300	27300	27300	0
538	20231107	110000	1229559650	27300	27300	27300	27300	0
539	20231107	105900	1229559650	27300	27300	27300	27300	0
540	20231107	105800	1229559650	27300	27300	27300	27300	70
541	20231107	105700	1227648650	27300	27300	27300	27300	75
542	20231107	105600	1225601150	27300	27300	27300	27300	0
543	20231107	105500	1225601150	27300	27200	27300	27150	15
544	20231107	105400	1225192750	27350	27350	27350	27350	0
545	20231107	105300	1225192750	27350	27200	27350	27200	204
546	20231107	105200	1219617300	27200	27200	27200	27200	50
547	20231107	105100	1218257300	27200	27200	27200	27200	243
548	20231107	105000	1211647700	27300	27250	27300	27250	207
549	20231107	104900	1205999100	27250	27250	27250	27250	13
550	20231107	104800	1205644850	27300	27300	27300	27300	10
551	20231107	104700	1205371850	27300	27300	27300	27300	5
552	20231107	104600	1205235350	27250	27300	27300	27250	49
553	20231107	104500	1203900000	27200	27200	27200	27200	0
554	20231107	104400	1203900000	27200	27200	27200	27200	49
555	20231107	104300	1202567200	27250	27250	27250	27250	183
556	20231107	104200	1197580450	27250	27250	27250	27250	10
557	20231107	104100	1197307950	27250	27250	27250	27250	128
558	20231107	104000	1193819950	27250	27300	27300	27250	107
559	20231107	103900	1190903850	27300	27250	27300	27250	114
560	20231107	103800	1187792350	27200	27250	27250	27200	11
561	20231107	103700	1187492850	27250	27250	27250	27250	47
562	20231107	103600	1186212100	27350	27350	27350	27350	0
563	20231107	103500	1186212100	27350	27250	27350	27250	211
564	20231107	103400	1180447450	27250	27250	27250	27250	3
565	20231107	103300	1180365700	27250	27250	27250	27250	30
566	20231107	103200	1179548200	27350	27350	27350	27350	0
567	20231107	103100	1179548200	27350	27350	27350	27350	5
568	20231107	103000	1179411450	27250	27300	27300	27250	74
569	20231107	102900	1177393750	27300	27300	27300	27300	0
570	20231107	102800	1177393750	27300	27350	27350	27300	3
571	20231107	102700	1177311800	27250	27250	27250	27250	0
572	20231107	102600	1177311800	27250	27200	27250	27200	104
573	20231107	102500	1174479000	27200	27150	27200	27100	2104
574	20231107	102400	1117273700	27150	27150	27150	27150	35
575	20231107	102300	1116323450	27150	27200	27200	27150	75
576	20231107	102200	1114286600	27200	27200	27200	27200	0
577	20231107	102100	1114286600	27200	27200	27200	27200	410
578	20231107	102000	1103134600	27200	27250	27250	27200	163
579	20231107	101900	1098696900	27400	27200	27400	27150	213
580	20231107	101800	1092886450	27150	27100	27200	27100	835
581	20231107	101700	1070216150	27100	27150	27150	27100	710
582	20231107	101600	1050943250	27100	27100	27100	27100	60
583	20231107	101500	1049317250	27100	27150	27150	27050	193
584	20231107	101400	1044091900	27150	27150	27150	27150	2
585	20231107	101300	1044037600	27150	27150	27150	27150	2
586	20231107	101200	1043983300	27150	27100	27150	27050	23
587	20231107	101100	1043359950	27050	27100	27100	27050	530
588	20231107	101000	1029023350	27100	27100	27100	27100	68
589	20231107	100900	1027180550	27150	27150	27150	27100	67
590	20231107	100800	1025363800	27100	27150	27150	27100	61
591	20231107	100700	1023709850	27200	27150	27200	27150	479
592	20231107	100600	1010685000	27150	27200	27200	27150	105
593	20231107	100500	1007829250	27200	27250	27250	27200	266
594	20231107	100400	1000586750	27250	27300	27300	27250	63
595	20231107	100300	998869750	27350	27350	27350	27350	653
596	20231107	100200	981010200	27300	27300	27300	27300	38
597	20231107	100100	979972800	27350	27450	27450	27300	121
598	20231107	100000	976661500	27400	27300	27400	27300	626
599	20231107	095900	959536000	27200	27200	27300	27200	92
600	20231107	095800	957033300	27200	27100	27200	27050	3051
601	20231107	095700	874341000	27100	27100	27100	27100	101
602	20231107	095600	871603900	27100	27100	27200	27100	82
603	20231107	095500	869381200	27100	27100	27100	27100	161
604	20231107	095400	865018100	27150	27200	27200	27150	28
605	20231107	095300	864257600	27300	27150	27300	27150	40
606	20231107	095200	863171450	27150	27200	27200	27150	146
607	20231107	095100	859205150	27150	27150	27150	27150	101
608	20231107	095000	856463000	27150	27150	27150	27150	50
609	20231107	094900	855105500	27150	27200	27200	27150	19
610	20231107	094800	854589600	27200	27150	27250	27100	87
611	20231107	094700	852231050	27050	27050	27300	27050	331
612	20231107	094600	843260250	27000	27050	27100	27000	2128
613	20231107	094500	785790700	27050	27100	27100	27050	866
614	20231107	094400	762347100	27100	27200	27200	27100	396
615	20231107	094300	751601450	27200	27150	27200	27100	1324
616	20231107	094200	715674800	27150	27250	27250	27150	1424
617	20231107	094100	677001500	27250	27350	27350	27250	14
618	20231107	094000	676618800	27350	27250	27350	27200	62
619	20231107	093900	674928700	27250	27250	27350	27200	344
620	20231107	093800	665565250	27350	27300	27350	27250	243
621	20231107	093700	658940900	27300	27400	27400	27300	615
622	20231107	093600	642149200	27400	27450	27450	27350	110
623	20231107	093500	639139350	27450	27450	27450	27350	15
624	20231107	093400	638727700	27400	27500	27500	27300	123
625	20231107	093300	635364950	27500	27400	27500	27400	631
626	20231107	093200	618046200	27400	27300	27400	27300	452
627	20231107	093100	605683400	27250	27300	27350	27250	371
628	20231107	093000	595567450	27300	27300	27300	27250	129
629	20231107	092900	592050150	27300	27350	27400	27300	670
630	20231107	092800	573720200	27350	27350	27400	27350	35
631	20231107	092700	572762650	27350	27450	27450	27350	866
632	20231107	092600	549068700	27450	27400	27450	27400	253
633	20231107	092500	542136250	27500	27500	27550	27400	1128
634	20231107	092400	511135800	27500	27400	27500	27400	1337
635	20231107	092300	474436550	27450	27350	27450	27350	763
636	20231107	092200	453495350	27400	27400	27450	27350	229
637	20231107	092100	447225000	27450	27400	27450	27350	793
638	20231107	092000	425501250	27350	27350	27350	27300	37
639	20231107	091900	424490550	27300	27450	27450	27250	125
640	20231107	091800	421061450	27450	27250	27450	27250	659
641	20231107	091700	403003800	27250	27300	27400	27250	481
642	20231107	091600	389881950	27400	27300	27400	27250	387
643	20231107	091500	379305650	27350	27350	27400	27350	33
644	20231107	091400	378401900	27250	27250	27300	27250	271
645	20231107	091300	371013650	27250	27250	27250	27250	20
646	20231107	091200	370468650	27200	27200	27400	27150	2215
647	20231107	091100	310296950	27150	27050	27250	27050	1129
648	20231107	091000	279560600	27050	27100	27100	27050	490
649	20231107	090900	266299050	27150	27200	27250	27100	606
650	20231107	090800	249824100	27250	27250	27250	27250	68
651	20231107	090700	247971100	27250	27100	27250	27100	921
652	20231107	090600	222924350	27100	26900	27150	26850	767
653	20231107	090500	202286500	26900	26900	26950	26850	740
654	20231107	090400	182381950	26750	27000	27000	26750	2336
655	20231107	090300	119658450	27000	27200	27200	27000	498
656	20231107	090200	106199100	27200	27050	27200	27000	359
657	20231107	090100	96473700	27050	27200	27200	27000	846
658	20231107	090000	73559850	27200	27450	27500	27200	2685