KissMeData/248170/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204700	368600400	27100	27100	27100	27100	74
3	20231108	204600	368600400	27100	27100	27100	27100	0
4	20231108	204500	368600400	27100	27100	27100	27100	0
5	20231108	204400	368600400	27100	27100	27100	27100	0
6	20231108	204300	368600400	27100	27100	27100	27100	0
7	20231108	204200	368600400	27100	27100	27100	27100	0
8	20231108	204100	368600400	27100	27100	27100	27100	0
9	20231108	204000	368600400	27100	27100	27100	27100	0
10	20231108	203900	368600400	27100	27100	27100	27100	0
11	20231108	203800	368600400	27100	27100	27100	27100	0
12	20231108	203700	368600400	27100	27100	27100	27100	0
13	20231108	203600	368600400	27100	27100	27100	27100	0
14	20231108	203500	368600400	27100	27100	27100	27100	0
15	20231108	203400	368600400	27100	27100	27100	27100	0
16	20231108	203300	368600400	27100	27100	27100	27100	0
17	20231108	203200	368600400	27100	27100	27100	27100	0
18	20231108	203100	368600400	27100	27100	27100	27100	0
19	20231108	203000	368600400	27100	27100	27100	27100	0
20	20231108	202900	368600400	27100	27100	27100	27100	0
21	20231108	202800	368600400	27100	27100	27100	27100	0
22	20231108	202700	368600400	27100	27100	27100	27100	0
23	20231108	202600	368600400	27100	27100	27100	27100	0
24	20231108	202500	368600400	27100	27100	27100	27100	0
25	20231108	202400	368600400	27100	27100	27100	27100	0
26	20231108	202300	368600400	27100	27100	27100	27100	0
27	20231108	202200	368600400	27100	27100	27100	27100	0
28	20231108	202100	368600400	27100	27100	27100	27100	0
29	20231108	202000	368600400	27100	27100	27100	27100	0
30	20231108	201900	368600400	27100	27100	27100	27100	0
31	20231108	201800	368600400	27100	27100	27100	27100	0
32	20231108	201700	368600400	27100	27100	27100	27100	74
33	20231108	201600	368600400	27100	27100	27100	27100	0
34	20231108	201500	368600400	27100	27100	27100	27100	0
35	20231108	201400	368600400	27100	27100	27100	27100	0
36	20231108	201300	368600400	27100	27100	27100	27100	0
37	20231108	201200	368600400	27100	27100	27100	27100	0
38	20231108	201100	368600400	27100	27100	27100	27100	0
39	20231108	201000	368600400	27100	27100	27100	27100	0
40	20231108	200900	368600400	27100	27100	27100	27100	0
41	20231108	200800	368600400	27100	27100	27100	27100	0
42	20231108	200700	368600400	27100	27100	27100	27100	0
43	20231108	200600	368600400	27100	27100	27100	27100	0
44	20231108	200500	368600400	27100	27100	27100	27100	0
45	20231108	200400	368600400	27100	27100	27100	27100	0
46	20231108	200300	368600400	27100	27100	27100	27100	0
47	20231108	200200	368600400	27100	27100	27100	27100	0
48	20231108	200100	368600400	27100	27100	27100	27100	0
49	20231108	200000	368600400	27100	27100	27100	27100	0
50	20231108	195900	368600400	27100	27100	27100	27100	0
51	20231108	195800	368600400	27100	27100	27100	27100	0
52	20231108	195700	368600400	27100	27100	27100	27100	0
53	20231108	195600	368600400	27100	27100	27100	27100	0
54	20231108	195500	368600400	27100	27100	27100	27100	0
55	20231108	195400	368600400	27100	27100	27100	27100	0
56	20231108	195300	368600400	27100	27100	27100	27100	0
57	20231108	195200	368600400	27100	27100	27100	27100	0
58	20231108	195100	368600400	27100	27100	27100	27100	0
59	20231108	195000	368600400	27100	27100	27100	27100	0
60	20231108	194900	368600400	27100	27100	27100	27100	0
61	20231108	194800	368600400	27100	27100	27100	27100	0
62	20231108	194700	368600400	27100	27100	27100	27100	74
63	20231108	194600	368600400	27100	27100	27100	27100	0
64	20231108	194500	368600400	27100	27100	27100	27100	0
65	20231108	194400	368600400	27100	27100	27100	27100	0
66	20231108	194300	368600400	27100	27100	27100	27100	0
67	20231108	194200	368600400	27100	27100	27100	27100	0
68	20231108	194100	368600400	27100	27100	27100	27100	0
69	20231108	194000	368600400	27100	27100	27100	27100	0
70	20231108	193900	368600400	27100	27100	27100	27100	0
71	20231108	193800	368600400	27100	27100	27100	27100	0
72	20231108	193700	368600400	27100	27100	27100	27100	0
73	20231108	193600	368600400	27100	27100	27100	27100	0
74	20231108	193500	368600400	27100	27100	27100	27100	0
75	20231108	193400	368600400	27100	27100	27100	27100	0
76	20231108	193300	368600400	27100	27100	27100	27100	0
77	20231108	193200	368600400	27100	27100	27100	27100	0
78	20231108	193100	368600400	27100	27100	27100	27100	0
79	20231108	193000	368600400	27100	27100	27100	27100	0
80	20231108	192900	368600400	27100	27100	27100	27100	0
81	20231108	192800	368600400	27100	27100	27100	27100	0
82	20231108	192700	368600400	27100	27100	27100	27100	0
83	20231108	192600	368600400	27100	27100	27100	27100	0
84	20231108	192500	368600400	27100	27100	27100	27100	0
85	20231108	192400	368600400	27100	27100	27100	27100	0
86	20231108	192300	368600400	27100	27100	27100	27100	0
87	20231108	192200	368600400	27100	27100	27100	27100	0
88	20231108	192100	368600400	27100	27100	27100	27100	0
89	20231108	192000	368600400	27100	27100	27100	27100	0
90	20231108	191900	368600400	27100	27100	27100	27100	0
91	20231108	191800	368600400	27100	27100	27100	27100	0
92	20231108	191700	368600400	27100	27100	27100	27100	74
93	20231108	191600	368600400	27100	27100	27100	27100	0
94	20231108	191500	368600400	27100	27100	27100	27100	0
95	20231108	191400	368600400	27100	27100	27100	27100	0
96	20231108	191300	368600400	27100	27100	27100	27100	0
97	20231108	191200	368600400	27100	27100	27100	27100	0
98	20231108	191100	368600400	27100	27100	27100	27100	0
99	20231108	191000	368600400	27100	27100	27100	27100	0
100	20231108	190900	368600400	27100	27100	27100	27100	0
101	20231108	190800	368600400	27100	27100	27100	27100	0
102	20231108	190700	368600400	27100	27100	27100	27100	0
103	20231108	190600	368600400	27100	27100	27100	27100	0
104	20231108	190500	368600400	27100	27100	27100	27100	0
105	20231108	190400	368600400	27100	27100	27100	27100	0
106	20231108	190300	368600400	27100	27100	27100	27100	0
107	20231108	190200	368600400	27100	27100	27100	27100	0
108	20231108	190100	368600400	27100	27100	27100	27100	0
109	20231108	190000	368600400	27100	27100	27100	27100	0
110	20231108	185900	368600400	27100	27100	27100	27100	0
111	20231108	185800	368600400	27100	27100	27100	27100	0
112	20231108	185700	368600400	27100	27100	27100	27100	0
113	20231108	185600	368600400	27100	27100	27100	27100	0
114	20231108	185500	368600400	27100	27100	27100	27100	0
115	20231108	185400	368600400	27100	27100	27100	27100	0
116	20231108	185300	368600400	27100	27100	27100	27100	0
117	20231108	185200	368600400	27100	27100	27100	27100	0
118	20231108	185100	368600400	27100	27100	27100	27100	0
119	20231108	185000	368600400	27100	27100	27100	27100	0
120	20231108	184900	368600400	27100	27100	27100	27100	0
121	20231108	184800	368600400	27100	27100	27100	27100	0
122	20231108	184700	368600400	27100	27100	27100	27100	74
123	20231108	184600	368600400	27100	27100	27100	27100	0
124	20231108	184500	368600400	27100	27100	27100	27100	0
125	20231108	184400	368600400	27100	27100	27100	27100	0
126	20231108	184300	368600400	27100	27100	27100	27100	0
127	20231108	184200	368600400	27100	27100	27100	27100	0
128	20231108	184100	368600400	27100	27100	27100	27100	0
129	20231108	184000	368600400	27100	27100	27100	27100	0
130	20231108	183900	368600400	27100	27100	27100	27100	0
131	20231108	183800	368600400	27100	27100	27100	27100	0
132	20231108	183700	368600400	27100	27100	27100	27100	0
133	20231108	183600	368600400	27100	27100	27100	27100	0
134	20231108	183500	368600400	27100	27100	27100	27100	0
135	20231108	183400	368600400	27100	27100	27100	27100	0
136	20231108	183300	368600400	27100	27100	27100	27100	0
137	20231108	183200	368600400	27100	27100	27100	27100	0
138	20231108	183100	368600400	27100	27100	27100	27100	0
139	20231108	183000	368600400	27100	27100	27100	27100	0
140	20231108	182900	368600400	27100	27100	27100	27100	0
141	20231108	182800	368600400	27100	27100	27100	27100	0
142	20231108	182700	368600400	27100	27100	27100	27100	0
143	20231108	182600	368600400	27100	27100	27100	27100	0
144	20231108	182500	368600400	27100	27100	27100	27100	0
145	20231108	182400	368600400	27100	27100	27100	27100	0
146	20231108	182300	368600400	27100	27100	27100	27100	0
147	20231108	182200	368600400	27100	27100	27100	27100	0
148	20231108	182100	368600400	27100	27100	27100	27100	0
149	20231108	182000	368600400	27100	27100	27100	27100	0
150	20231108	181900	368600400	27100	27100	27100	27100	0
151	20231108	181800	368600400	27100	27100	27100	27100	0
152	20231108	181700	368600400	27100	27100	27100	27100	74
153	20231108	181600	368600400	27100	27100	27100	27100	0
154	20231108	181500	368600400	27100	27100	27100	27100	0
155	20231108	181400	368600400	27100	27100	27100	27100	0
156	20231108	181300	368600400	27100	27100	27100	27100	0
157	20231108	181200	368600400	27100	27100	27100	27100	0
158	20231108	181100	368600400	27100	27100	27100	27100	0
159	20231108	181000	368600400	27100	27100	27100	27100	0
160	20231108	180900	368600400	27100	27100	27100	27100	0
161	20231108	180800	368600400	27100	27100	27100	27100	0
162	20231108	180700	368600400	27100	27100	27100	27100	0
163	20231108	180600	368600400	27100	27100	27100	27100	0
164	20231108	180500	368600400	27100	27100	27100	27100	0
165	20231108	180400	368600400	27100	27100	27100	27100	0
166	20231108	180300	368600400	27100	27100	27100	27100	0
167	20231108	180200	368600400	27100	27100	27100	27100	0
168	20231108	180100	368600400	27100	27100	27100	27100	0
169	20231108	180000	368600400	27100	27100	27100	27100	0
170	20231108	175900	368600400	27100	27100	27100	27100	0
171	20231108	175800	368600400	27100	27100	27100	27100	0
172	20231108	175700	368600400	27100	27100	27100	27100	0
173	20231108	175600	368600400	27100	27100	27100	27100	0
174	20231108	175500	368600400	27100	27100	27100	27100	0
175	20231108	175400	368600400	27100	27100	27100	27100	0
176	20231108	175300	368600400	27100	27100	27100	27100	0
177	20231108	175200	368600400	27100	27100	27100	27100	0
178	20231108	175100	368600400	27100	27100	27100	27100	0
179	20231108	175000	368600400	27100	27100	27100	27100	0
180	20231108	174900	368600400	27100	27100	27100	27100	0
181	20231108	174800	368600400	27100	27100	27100	27100	0
182	20231108	174700	368600400	27100	27100	27100	27100	74
183	20231108	174600	368600400	27100	27100	27100	27100	0
184	20231108	174500	368600400	27100	27100	27100	27100	0
185	20231108	174400	368600400	27100	27100	27100	27100	0
186	20231108	174300	368600400	27100	27100	27100	27100	0
187	20231108	174200	368600400	27100	27100	27100	27100	0
188	20231108	174100	368600400	27100	27100	27100	27100	0
189	20231108	174000	368600400	27100	27100	27100	27100	0
190	20231108	173900	368600400	27100	27100	27100	27100	0
191	20231108	173800	368600400	27100	27100	27100	27100	0
192	20231108	173700	368600400	27100	27100	27100	27100	0
193	20231108	173600	368600400	27100	27100	27100	27100	0
194	20231108	173500	368600400	27100	27100	27100	27100	0
195	20231108	173400	368600400	27100	27100	27100	27100	0
196	20231108	173300	368600400	27100	27100	27100	27100	0
197	20231108	173200	368600400	27100	27100	27100	27100	0
198	20231108	173100	368600400	27100	27100	27100	27100	0
199	20231108	173000	368600400	27100	27100	27100	27100	0
200	20231108	172900	368600400	27100	27100	27100	27100	0
201	20231108	172800	368600400	27100	27100	27100	27100	0
202	20231108	172700	368600400	27100	27100	27100	27100	0
203	20231108	172600	368600400	27100	27100	27100	27100	0
204	20231108	172500	368600400	27100	27100	27100	27100	0
205	20231108	172400	368600400	27100	27100	27100	27100	0
206	20231108	172300	368600400	27100	27100	27100	27100	0
207	20231108	172200	368600400	27100	27100	27100	27100	0
208	20231108	172100	368600400	27100	27100	27100	27100	0
209	20231108	172000	368600400	27100	27100	27100	27100	0
210	20231108	171900	368600400	27100	27100	27100	27100	0
211	20231108	171800	368600400	27100	27100	27100	27100	0
212	20231108	171700	368600400	27100	27100	27100	27100	74
213	20231108	171600	368600400	27100	27100	27100	27100	0
214	20231108	171500	368600400	27100	27100	27100	27100	0
215	20231108	171400	368600400	27100	27100	27100	27100	0
216	20231108	171300	368600400	27100	27100	27100	27100	0
217	20231108	171200	368600400	27100	27100	27100	27100	0
218	20231108	171100	368600400	27100	27100	27100	27100	0
219	20231108	171000	368600400	27100	27100	27100	27100	0
220	20231108	170900	368600400	27100	27100	27100	27100	0
221	20231108	170800	368600400	27100	27100	27100	27100	0
222	20231108	170700	368600400	27100	27100	27100	27100	0
223	20231108	170600	368600400	27100	27100	27100	27100	0
224	20231108	170500	368600400	27100	27100	27100	27100	0
225	20231108	170400	368600400	27100	27100	27100	27100	0
226	20231108	170300	368600400	27100	27100	27100	27100	0
227	20231108	170200	368600400	27100	27100	27100	27100	0
228	20231108	170100	368600400	27100	27100	27100	27100	0
229	20231108	170000	368600400	27100	27100	27100	27100	0
230	20231108	165900	368600400	27100	27100	27100	27100	0
231	20231108	165800	368600400	27100	27100	27100	27100	0
232	20231108	165700	368600400	27100	27100	27100	27100	0
233	20231108	165600	368600400	27100	27100	27100	27100	0
234	20231108	165500	368600400	27100	27100	27100	27100	0
235	20231108	165400	368600400	27100	27100	27100	27100	0
236	20231108	165300	368600400	27100	27100	27100	27100	0
237	20231108	165200	368600400	27100	27100	27100	27100	0
238	20231108	165100	368600400	27100	27100	27100	27100	0
239	20231108	165000	368600400	27100	27100	27100	27100	0
240	20231108	164900	368600400	27100	27100	27100	27100	0
241	20231108	164800	368600400	27100	27100	27100	27100	0
242	20231108	164700	368600400	27100	27100	27100	27100	74
243	20231108	164600	368600400	27100	27100	27100	27100	0
244	20231108	164500	368600400	27100	27100	27100	27100	0
245	20231108	164400	368600400	27100	27100	27100	27100	0
246	20231108	164300	368600400	27100	27100	27100	27100	0
247	20231108	164200	368600400	27100	27100	27100	27100	0
248	20231108	164100	368600400	27100	27100	27100	27100	0
249	20231108	164000	368600400	27100	27100	27100	27100	0
250	20231108	163900	368600400	27100	27100	27100	27100	0
251	20231108	163800	368600400	27100	27100	27100	27100	0
252	20231108	163700	368600400	27100	27100	27100	27100	0
253	20231108	163600	368600400	27100	27100	27100	27100	0
254	20231108	163500	368600400	27100	27100	27100	27100	0
255	20231108	163400	368600400	27100	27100	27100	27100	0
256	20231108	163300	368600400	27100	27100	27100	27100	0
257	20231108	163200	368600400	27100	27100	27100	27100	0
258	20231108	163100	368600400	27100	27100	27100	27100	0
259	20231108	163000	368600400	27100	27100	27100	27100	0
260	20231108	162900	368600400	27100	27100	27100	27100	0
261	20231108	162800	368600400	27100	27100	27100	27100	0
262	20231108	162700	368600400	27100	27100	27100	27100	0
263	20231108	162600	368600400	27100	27100	27100	27100	0
264	20231108	162500	368600400	27100	27100	27100	27100	0
265	20231108	162400	368600400	27100	27100	27100	27100	0
266	20231108	162300	368600400	27100	27100	27100	27100	0
267	20231108	162200	368600400	27100	27100	27100	27100	0
268	20231108	162100	368600400	27100	27100	27100	27100	0
269	20231108	162000	368600400	27100	27100	27100	27100	0
270	20231108	161900	368600400	27100	27100	27100	27100	0
271	20231108	161800	368600400	27100	27100	27100	27100	0
272	20231108	161700	368600400	27100	27100	27100	27100	74
273	20231108	161600	368600400	27100	27100	27100	27100	0
274	20231108	161500	368600400	27100	27100	27100	27100	0
275	20231108	161400	368600400	27100	27100	27100	27100	0
276	20231108	161300	368600400	27100	27100	27100	27100	0
277	20231108	161200	368600400	27100	27100	27100	27100	0
278	20231108	161100	368600400	27100	27100	27100	27100	0
279	20231108	161000	368600400	27100	27100	27100	27100	0
280	20231108	160900	368600400	27100	27100	27100	27100	0
281	20231108	160800	368600400	27100	27100	27100	27100	0
282	20231108	160700	368600400	27100	27100	27100	27100	0
283	20231108	160600	368600400	27100	27100	27100	27100	0
284	20231108	160500	368600400	27100	27100	27100	27100	0
285	20231108	160400	368600400	27100	27100	27100	27100	0
286	20231108	160300	368600400	27100	27100	27100	27100	0
287	20231108	160200	368600400	27100	27100	27100	27100	0
288	20231108	160100	368600400	27100	27100	27100	27100	0
289	20231108	160000	368600400	27100	27100	27100	27100	0
290	20231108	155900	368600400	27100	27100	27100	27100	0
291	20231108	155800	368600400	27100	27100	27100	27100	0
292	20231108	155700	368600400	27100	27100	27100	27100	0
293	20231108	155600	368600400	27100	27100	27100	27100	0
294	20231108	155500	368600400	27100	27100	27100	27100	0
295	20231108	155400	368600400	27100	27100	27100	27100	0
296	20231108	155300	368600400	27100	27100	27100	27100	0
297	20231108	155200	368600400	27100	27100	27100	27100	0
298	20231108	155100	368600400	27100	27100	27100	27100	0
299	20231108	155000	368600400	27100	27100	27100	27100	0
300	20231108	154900	368600400	27100	27100	27100	27100	0
301	20231108	154800	368600400	27100	27100	27100	27100	0
302	20231108	154700	368600400	27100	27100	27100	27100	74
303	20231108	154600	368600400	27100	27100	27100	27100	0
304	20231108	154500	368600400	27100	27100	27100	27100	0
305	20231108	154400	368600400	27100	27100	27100	27100	0
306	20231108	154300	368600400	27100	27100	27100	27100	0
307	20231108	154200	368600400	27100	27100	27100	27100	0
308	20231108	154100	368600400	27100	27100	27100	27100	0
309	20231108	154000	368600400	27100	27100	27100	27100	0
310	20231108	153900	368600400	27100	27100	27100	27100	0
311	20231108	153800	368600400	27100	27100	27100	27100	0
312	20231108	153700	368600400	27100	27100	27100	27100	0
313	20231108	153600	368600400	27100	27100	27100	27100	0
314	20231108	153500	368600400	27100	27100	27100	27100	0
315	20231108	153400	368600400	27100	27100	27100	27100	0
316	20231108	153300	368600400	27100	27100	27100	27100	0
317	20231108	153200	368600400	27100	27100	27100	27100	0
318	20231108	153100	368600400	27100	27100	27100	27100	0
319	20231108	153000	368600400	27100	27100	27100	27100	74
320	20231108	152900	366595000	26850	26850	26850	26850	0
321	20231108	152800	366595000	26850	26850	26850	26850	0
322	20231108	152700	366595000	26850	26850	26850	26850	0
323	20231108	152600	366595000	26850	26850	26850	26850	0
324	20231108	152500	366595000	26850	26850	26850	26850	0
325	20231108	152400	366595000	26850	26850	26850	26850	0
326	20231108	152300	366595000	26850	26850	26850	26850	0
327	20231108	152200	366595000	26850	26850	26850	26850	0
328	20231108	152100	366595000	26850	26850	26850	26850	0
329	20231108	152000	366595000	26850	26850	26850	26850	0
330	20231108	151900	366595000	26850	26900	26900	26850	72
331	20231108	151800	364658600	26900	26900	26950	26900	41
332	20231108	151700	363555650	26950	26950	26950	26950	17
333	20231108	151600	363097500	26900	26900	26900	26900	30
334	20231108	151500	362290500	26900	26900	26900	26900	72
335	20231108	151400	360353700	26900	26900	26900	26900	13
336	20231108	151300	360004000	26900	26900	26900	26900	7
337	20231108	151200	359815700	26900	26900	26900	26900	10
338	20231108	151100	359546700	26900	26900	26900	26900	20
339	20231108	151000	359008700	26900	26800	26900	26800	85
340	20231108	150900	356730450	26850	26850	26850	26850	238
341	20231108	150800	350340150	26900	26850	26900	26850	32
342	20231108	150700	349480650	26900	26900	26900	26900	20
343	20231108	150600	348942650	26900	26900	26900	26900	0
344	20231108	150500	348942650	26900	26900	26900	26900	20
345	20231108	150400	348404650	26900	26900	26900	26900	3
346	20231108	150300	348323950	26850	26900	26900	26850	41
347	20231108	150200	347223050	26900	26950	26950	26900	1563
348	20231108	150100	305128350	27000	27000	27000	27000	1
349	20231108	150000	305101350	27000	27000	27000	27000	1
350	20231108	145900	305074350	27000	26950	27000	26950	29
351	20231108	145800	304292450	27000	27000	27000	27000	0
352	20231108	145700	304292450	27000	27000	27000	27000	6
353	20231108	145600	304130450	27000	27000	27000	27000	0
354	20231108	145500	304130450	27000	26950	27000	26950	17
355	20231108	145400	303671700	26950	26950	26950	26950	0
356	20231108	145300	303671700	26950	26950	27000	26950	146
357	20231108	145200	299736700	26950	26950	26950	26950	679
358	20231108	145100	281437650	27050	27050	27050	27050	8
359	20231108	145000	281221250	27050	27050	27050	27050	0
360	20231108	144900	281221250	27050	27000	27050	27000	8
361	20231108	144800	281004950	27050	27050	27050	27050	0
362	20231108	144700	281004950	27050	27050	27050	27050	6
363	20231108	144600	280842650	27050	27050	27050	27050	1
364	20231108	144500	280815600	27050	27050	27050	27050	9
365	20231108	144400	280572150	27050	27050	27050	27050	0
366	20231108	144300	280572150	27050	27000	27050	27000	16
367	20231108	144200	280139850	27000	27000	27000	27000	0
368	20231108	144100	280139850	27000	27050	27050	27000	8
369	20231108	144000	279923500	27000	27000	27000	27000	6
370	20231108	143900	279761500	27050	27000	27050	27000	36
371	20231108	143800	278789200	27000	27000	27000	27000	10
372	20231108	143700	278519200	27000	27000	27000	27000	6
373	20231108	143600	278357200	27000	27000	27000	27000	55
374	20231108	143500	276872200	27000	27000	27000	27000	12
375	20231108	143400	276548200	27000	26950	27000	26950	17
376	20231108	143300	276089300	27000	27050	27050	27000	398
377	20231108	143200	265343000	27000	27050	27050	27000	1392
378	20231108	143100	227689700	27150	27150	27150	27150	7
379	20231108	143000	227499650	27150	27150	27150	27150	0
380	20231108	142900	227499650	27150	27100	27150	27100	16
381	20231108	142800	227065750	27100	27100	27100	27100	2
382	20231108	142700	227011550	27150	27100	27150	27100	63
383	20231108	142600	225303950	27200	27200	27200	27200	0
384	20231108	142500	225303950	27200	27200	27200	27200	7
385	20231108	142400	225113550	27200	27200	27200	27200	0
386	20231108	142300	225113550	27200	27200	27200	27200	6
387	20231108	142200	224950350	27200	27200	27200	27200	1
388	20231108	142100	224923150	27250	27250	27250	27250	7
389	20231108	142000	224732400	27200	27200	27200	27200	0
390	20231108	141900	224732400	27200	27200	27200	27200	16
391	20231108	141800	224297200	27200	27200	27200	27200	0
392	20231108	141700	224297200	27200	27200	27200	27200	7
393	20231108	141600	224106800	27200	27200	27200	27200	45
394	20231108	141500	222882800	27250	27250	27250	27250	6
395	20231108	141400	222719300	27250	27250	27250	27250	0
396	20231108	141300	222719300	27250	27250	27250	27250	6
397	20231108	141200	222555800	27250	27200	27250	27200	200
398	20231108	141100	217114000	27100	27100	27100	27100	27
399	20231108	141000	216382300	27100	27100	27100	27100	43
400	20231108	140900	215217000	27100	27200	27200	27100	156
401	20231108	140800	210988800	27200	27200	27200	27200	0
402	20231108	140700	210988800	27200	27200	27200	27200	7
403	20231108	140600	210798400	27200	27200	27200	27200	0
404	20231108	140500	210798400	27200	27200	27200	27200	43
405	20231108	140400	209628800	27150	27150	27150	27150	10
406	20231108	140300	209357300	27200	27200	27200	27200	5
407	20231108	140200	209221300	27200	27150	27200	27150	8
408	20231108	140100	209003800	27100	27100	27100	27100	38
409	20231108	140000	207974000	27200	27200	27200	27200	7
410	20231108	135900	207783600	27200	27200	27200	27200	20
411	20231108	135800	207239600	27200	27200	27200	27200	6
412	20231108	135700	207076400	27100	27100	27100	27100	0
413	20231108	135600	207076400	27100	27200	27200	27100	54
414	20231108	135500	205612300	27100	27100	27100	27100	1
415	20231108	135400	205585200	27200	27200	27200	27200	6
416	20231108	135300	205422000	27200	27200	27200	27200	0
417	20231108	135200	205422000	27200	27200	27200	27200	6
418	20231108	135100	205258800	27200	27200	27200	27200	0
419	20231108	135000	205258800	27200	27100	27200	27100	8
420	20231108	134900	205041300	27200	27200	27200	27200	5
421	20231108	134800	204905300	27200	27200	27200	27200	106
422	20231108	134700	202022100	27150	27150	27150	27150	0
423	20231108	134600	202022100	27150	27200	27200	27150	10
424	20231108	134500	201750250	27200	27200	27200	27200	0
425	20231108	134400	201750250	27200	27150	27200	27150	8
426	20231108	134300	201532750	27200	27200	27200	27200	0
427	20231108	134200	201532750	27200	27200	27200	27200	7
428	20231108	134100	201342350	27200	27200	27200	27200	0
429	20231108	134000	201342350	27200	27200	27200	27200	10
430	20231108	133900	201070350	27150	27150	27150	27150	0
431	20231108	133800	201070350	27150	27150	27150	27150	8
432	20231108	133700	200853150	27200	27200	27200	27200	0
433	20231108	133600	200853150	27200	27200	27200	27200	7
434	20231108	133500	200662750	27200	27200	27200	27200	0
435	20231108	133400	200662750	27200	27200	27200	27200	6
436	20231108	133300	200499550	27200	27200	27200	27200	0
437	20231108	133200	200499550	27200	27200	27200	27200	7
438	20231108	133100	200309150	27200	27200	27200	27200	0
439	20231108	133000	200309150	27200	27200	27200	27200	6
440	20231108	132900	200145950	27100	27150	27150	27100	200
441	20231108	132800	194725500	27200	27200	27200	27200	6
442	20231108	132700	194562300	27150	27150	27150	27150	4
443	20231108	132600	194453700	27200	27200	27200	27200	7
444	20231108	132500	194263300	27200	27200	27200	27200	0
445	20231108	132400	194263300	27200	27200	27200	27200	6
446	20231108	132300	194100100	27150	27150	27150	27150	0
447	20231108	132200	194100100	27150	27150	27200	27150	10
448	20231108	132100	193828250	27150	27150	27150	27150	0
449	20231108	132000	193828250	27150	27150	27150	27150	6
450	20231108	131900	193665350	27150	27150	27150	27150	0
451	20231108	131800	193665350	27150	27150	27150	27150	6
452	20231108	131700	193502450	27150	27150	27150	27150	0
453	20231108	131600	193502450	27150	27150	27150	27150	7
454	20231108	131500	193312400	27100	27100	27100	27100	0
455	20231108	131400	193312400	27100	27150	27150	27100	22
456	20231108	131300	192715900	27150	27150	27150	27150	0
457	20231108	131200	192715900	27150	27150	27150	27150	7
458	20231108	131100	192525850	27150	27150	27150	27150	2
459	20231108	131000	192471550	27100	27150	27200	27100	208
460	20231108	130900	186825950	27150	27150	27150	27150	1
461	20231108	130800	186798800	27150	27150	27150	27150	6
462	20231108	130700	186635900	27100	27100	27100	27100	85
463	20231108	130600	184332400	27150	27150	27150	27150	0
464	20231108	130500	184332400	27150	27150	27150	27150	7
465	20231108	130400	184142350	27150	27150	27150	27150	0
466	20231108	130300	184142350	27150	27150	27150	27150	6
467	20231108	130200	183979450	27200	27200	27200	27200	0
468	20231108	130100	183979450	27200	27200	27200	27200	7
469	20231108	130000	183789050	27200	27200	27200	27200	0
470	20231108	125900	183789050	27200	27200	27200	27200	6
471	20231108	125800	183625850	27200	27200	27200	27200	0
472	20231108	125700	183625850	27200	27200	27200	27200	7
473	20231108	125600	183435450	27250	27250	27250	27250	0
474	20231108	125500	183435450	27250	27100	27250	27100	7
475	20231108	125400	183244850	27250	27250	27250	27250	0
476	20231108	125300	183244850	27250	27250	27250	27250	6
477	20231108	125200	183081350	27250	27250	27250	27250	0
478	20231108	125100	183081350	27250	27250	27250	27250	7
479	20231108	125000	182890600	27250	27250	27250	27250	0
480	20231108	124900	182890600	27250	27250	27250	27250	7
481	20231108	124800	182699850	27250	27250	27250	27250	0
482	20231108	124700	182699850	27250	27250	27250	27250	7
483	20231108	124600	182509100	27250	27250	27250	27250	0
484	20231108	124500	182509100	27250	27250	27250	27250	6
485	20231108	124400	182345600	27250	27250	27250	27250	0
486	20231108	124300	182345600	27250	27250	27250	27250	6
487	20231108	124200	182182100	27250	27250	27250	27250	0
488	20231108	124100	182182100	27250	27250	27250	27250	7
489	20231108	124000	181991350	27300	27300	27300	27300	0
490	20231108	123900	181991350	27300	27300	27300	27300	6
491	20231108	123800	181827550	27300	27300	27300	27300	0
492	20231108	123700	181827550	27300	27300	27300	27300	7
493	20231108	123600	181636450	27300	27300	27300	27300	0
494	20231108	123500	181636450	27300	27300	27300	27300	6
495	20231108	123400	181472650	27300	27300	27300	27300	0
496	20231108	123300	181472650	27300	27300	27300	27300	6
497	20231108	123200	181308850	27300	27300	27300	27300	0
498	20231108	123100	181308850	27300	27300	27300	27300	7
499	20231108	123000	181117750	27300	27300	27300	27300	0
500	20231108	122900	181117750	27300	27300	27300	27300	6
501	20231108	122800	180953950	27300	27300	27300	27300	9
502	20231108	122700	180708250	27300	27300	27300	27300	7
503	20231108	122600	180517150	27250	27250	27250	27250	0
504	20231108	122500	180517150	27250	27250	27250	27250	6
505	20231108	122400	180353650	27250	27250	27250	27250	2
506	20231108	122300	180299150	27250	27250	27250	27250	6
507	20231108	122200	180135650	27300	27300	27300	27300	0
508	20231108	122100	180135650	27300	27300	27300	27300	7
509	20231108	122000	179944550	27300	27300	27300	27300	0
510	20231108	121900	179944550	27300	27300	27300	27300	6
511	20231108	121800	179780750	27300	27300	27300	27300	0
512	20231108	121700	179780750	27300	27200	27300	27100	257
513	20231108	121600	172811000	27300	27300	27300	27300	2
514	20231108	121500	172756400	27250	27350	27350	27250	10
515	20231108	121400	172483300	27350	27350	27350	27350	0
516	20231108	121300	172483300	27350	27350	27350	27350	7
517	20231108	121200	172291850	27350	27350	27350	27350	0
518	20231108	121100	172291850	27350	27350	27350	27350	10
519	20231108	121000	172018350	27350	27350	27350	27350	0
520	20231108	120900	172018350	27350	27350	27350	27350	0
521	20231108	120800	172018350	27350	27250	27350	27250	12
522	20231108	120700	171690750	27350	27350	27350	27350	0
523	20231108	120600	171690750	27350	27350	27350	27350	17
524	20231108	120500	171225800	27350	27350	27350	27350	0
525	20231108	120400	171225800	27350	27200	27350	27200	7
526	20231108	120300	171034500	27200	27200	27200	27200	1
527	20231108	120200	171007300	27300	27300	27300	27300	25
528	20231108	120100	170324800	27300	27300	27300	27300	0
529	20231108	120000	170324800	27300	27300	27300	27300	6
530	20231108	115900	170161000	27300	27300	27300	27300	0
531	20231108	115800	170161000	27300	27300	27300	27300	6
532	20231108	115700	169997200	27350	27350	27350	27350	0
533	20231108	115600	169997200	27350	27350	27350	27350	7
534	20231108	115500	169805750	27350	27350	27350	27350	0
535	20231108	115400	169805750	27350	27350	27350	27350	6
536	20231108	115300	169641650	27250	27250	27250	27250	0
537	20231108	115200	169641650	27250	27250	27250	27250	7
538	20231108	115100	169450900	27250	27250	27250	27250	1
539	20231108	115000	169423650	27350	27350	27350	27350	6
540	20231108	114900	169259550	27350	27350	27350	27350	0
541	20231108	114800	169259550	27350	27350	27350	27350	6
542	20231108	114700	169095450	27300	27300	27300	27300	0
543	20231108	114600	169095450	27300	27300	27300	27300	7
544	20231108	114500	168904350	27300	27300	27300	27300	0
545	20231108	114400	168904350	27300	27300	27300	27300	6
546	20231108	114300	168740550	27250	27250	27250	27250	0
547	20231108	114200	168740550	27250	27250	27250	27250	6
548	20231108	114100	168577050	27150	27150	27150	27150	0
549	20231108	114000	168577050	27150	27250	27250	27150	11
550	20231108	113900	168277700	27250	27250	27250	27250	0
551	20231108	113800	168277700	27250	27250	27250	27250	8
552	20231108	113700	168059700	27250	27250	27250	27250	0
553	20231108	113600	168059700	27250	27250	27250	27250	6
554	20231108	113500	167896200	27250	27250	27250	27250	2
555	20231108	113400	167841700	27250	27250	27250	27250	6
556	20231108	113300	167678200	27250	27250	27250	27250	0
557	20231108	113200	167678200	27250	27250	27250	27250	7
558	20231108	113100	167487450	27100	27200	27200	27100	219
559	20231108	113000	161552050	27300	27300	27300	27300	6
560	20231108	112900	161388250	27200	27200	27200	27200	2
561	20231108	112800	161333850	27300	27300	27300	27300	7
562	20231108	112700	161142750	27300	27300	27300	27300	6
563	20231108	112600	160978950	27350	27400	27400	27350	104
564	20231108	112500	158134250	27350	27350	27350	27350	107
565	20231108	112400	155207800	27350	27350	27350	27350	6
566	20231108	112300	155043700	27300	27300	27300	27300	0
567	20231108	112200	155043700	27300	27350	27350	27300	44
568	20231108	112100	153841500	27300	27300	27300	27300	106
569	20231108	112000	150947700	27300	27300	27300	27300	16
570	20231108	111900	150510900	27300	27300	27300	27300	5
571	20231108	111800	150374400	27300	27300	27300	27300	60
572	20231108	111700	148736400	27250	27250	27250	27250	102
573	20231108	111600	145956900	27250	27250	27250	27250	6
574	20231108	111500	145793400	27250	27250	27250	27250	0
575	20231108	111400	145793400	27250	27250	27250	27250	6
576	20231108	111300	145629900	27200	27200	27200	27200	28
577	20231108	111200	144868300	27200	27200	27200	27200	43
578	20231108	111100	143698700	27200	27200	27200	27200	7
579	20231108	111000	143508300	27150	27150	27150	27150	170
580	20231108	110900	138892800	27250	27250	27250	27250	6
581	20231108	110800	138729300	27250	27250	27250	27250	0
582	20231108	110700	138729300	27250	27250	27250	27250	7
583	20231108	110600	138538550	27250	27250	27250	27250	0
584	20231108	110500	138538550	27250	27250	27250	27250	6
585	20231108	110400	138375050	27250	27250	27250	27250	0
586	20231108	110300	138375050	27250	27250	27250	27250	6
587	20231108	110200	138211550	27150	27150	27150	27150	10
588	20231108	110100	137940050	27250	27200	27250	27200	8
589	20231108	110000	137722100	27250	27250	27250	27250	0
590	20231108	105900	137722100	27250	27250	27250	27250	6
591	20231108	105800	137558600	27200	27200	27200	27200	0
592	20231108	105700	137558600	27200	27250	27250	27200	21
593	20231108	105600	136987050	27250	27250	27250	27250	0
594	20231108	105500	136987050	27250	27250	27250	27250	6
595	20231108	105400	136823550	27150	27150	27150	27150	0
596	20231108	105300	136823550	27150	27250	27250	27150	37
597	20231108	105200	135818300	27250	27250	27250	27250	0
598	20231108	105100	135818300	27250	27200	27250	27200	49
599	20231108	105000	134485200	27200	27200	27200	27200	0
600	20231108	104900	134485200	27200	27200	27200	27200	6
601	20231108	104800	134322000	27200	27200	27200	27200	10
602	20231108	104700	134050000	27250	27250	27250	27250	7
603	20231108	104600	133859250	27200	27200	27200	27200	0
604	20231108	104500	133859250	27200	27200	27200	27200	57
605	20231108	104400	132308850	27200	27200	27200	27200	101
606	20231108	104300	129561650	27200	27200	27200	27200	7
607	20231108	104200	129371250	27200	27200	27200	27200	182
608	20231108	104100	124420850	27200	27200	27200	27200	6
609	20231108	104000	124257650	27200	27200	27200	27200	0
610	20231108	103900	124257650	27200	27150	27200	27150	40
611	20231108	103800	123171350	27150	27150	27150	27150	10
612	20231108	103700	122899850	27200	27200	27200	27200	7
613	20231108	103600	122709450	27200	27200	27200	27200	0
614	20231108	103500	122709450	27200	27200	27200	27200	6
615	20231108	103400	122546250	27150	27150	27150	27150	0
616	20231108	103300	122546250	27150	27150	27150	27150	7
617	20231108	103200	122356200	27050	27050	27050	27050	0
618	20231108	103100	122356200	27050	27200	27200	27050	10
619	20231108	103000	122084800	27200	27200	27200	27200	66
620	20231108	102900	120289600	27200	27150	27200	27150	16
621	20231108	102800	119854900	27150	27150	27150	27150	11
622	20231108	102700	119556250	27150	27150	27150	27150	7
623	20231108	102600	119366200	27100	27100	27100	27100	147
624	20231108	102500	115382500	27200	27200	27200	27200	6
625	20231108	102400	115219300	27200	27200	27200	27200	0
626	20231108	102300	115219300	27200	27200	27200	27200	7
627	20231108	102200	115028900	27100	27100	27100	27100	10
628	20231108	102100	114757900	27200	27200	27200	27200	6
629	20231108	102000	114594700	27200	27200	27200	27200	0
630	20231108	101900	114594700	27200	27200	27200	27200	15
631	20231108	101800	114186700	27200	27200	27200	27200	9
632	20231108	101700	113941900	27200	27200	27200	27200	6
633	20231108	101600	113778700	27150	27150	27150	27150	6
634	20231108	101500	113615800	27200	27200	27200	27200	100
635	20231108	101400	110895800	27200	27200	27200	27200	6
636	20231108	101300	110732600	27200	27200	27200	27200	1
637	20231108	101200	110705400	27200	27100	27200	27050	19
638	20231108	101100	110189850	27200	27200	27200	27200	0
639	20231108	101000	110189850	27200	27100	27200	27100	7
640	20231108	100900	109999550	27100	27100	27100	27050	149
641	20231108	100800	105968950	27100	27100	27200	27100	66
642	20231108	100700	104179650	27100	27100	27100	27100	7
643	20231108	100600	103989950	27200	27200	27200	27200	9
644	20231108	100500	103745150	27200	27200	27200	27200	0
645	20231108	100400	103745150	27200	27200	27200	27200	11
646	20231108	100300	103445950	27200	27150	27200	27150	8
647	20231108	100200	103228400	27200	27150	27200	27150	7
648	20231108	100100	103038300	27150	27150	27150	27150	191
649	20231108	100000	97852650	27250	27250	27250	27250	7
650	20231108	095900	97661900	27300	27300	27300	27300	11
651	20231108	095800	97361600	27300	27300	27300	27300	7
652	20231108	095700	97170500	27300	27300	27300	27300	300
653	20231108	095600	88980500	27300	27200	27300	27200	46
654	20231108	095500	87728700	27150	27150	27150	27150	72
655	20231108	095400	85773900	27300	27300	27300	27300	7
656	20231108	095300	85582800	27100	27100	27100	27100	0
657	20231108	095200	85582800	27100	27200	27250	27100	315
658	20231108	095100	77026300	27200	27200	27200	27200	200
659	20231108	095000	71586300	27200	27200	27200	27200	1
660	20231108	094900	71559100	27250	27250	27250	27250	0
661	20231108	094800	71559100	27250	27250	27250	27250	57
662	20231108	094700	70005850	27100	27100	27100	27100	12
663	20231108	094600	69680650	27100	27250	27250	27100	77
664	20231108	094500	67593050	27100	27100	27100	27100	30
665	20231108	094400	66780050	27100	27250	27250	27100	7
666	20231108	094300	66589450	27250	27250	27250	27250	0
667	20231108	094200	66589450	27250	27250	27250	27250	0
668	20231108	094100	66589450	27250	27250	27250	27250	236
669	20231108	094000	60158450	27300	27300	27300	27300	0
670	20231108	093900	60158450	27300	27300	27300	27300	0
671	20231108	093800	60158450	27300	27250	27300	27250	4
672	20231108	093700	60049400	27250	27250	27250	27250	0
673	20231108	093600	60049400	27250	27200	27250	27200	155
674	20231108	093500	55831850	27050	27050	27200	27050	898
675	20231108	093400	31512000	27100	27100	27100	27100	0
676	20231108	093300	31512000	27100	27100	27100	27100	197
677	20231108	093200	26173300	27100	27100	27100	27100	0
678	20231108	093100	26173300	27100	27100	27100	27100	0
679	20231108	093000	26173300	27100	27100	27100	27100	0
680	20231108	092900	26173300	27100	27100	27100	27100	31
681	20231108	092800	25333200	27100	27150	27150	27100	50
682	20231108	092700	23977100	27200	27200	27200	27200	2
683	20231108	092600	23922700	27100	27100	27100	27100	50
684	20231108	092500	22567700	27200	27200	27200	27200	3
685	20231108	092400	22486100	27200	27300	27300	27200	3
686	20231108	092300	22404400	27300	27300	27300	27300	24
687	20231108	092200	21749200	27300	27250	27300	27250	50
688	20231108	092100	20386250	27250	27300	27300	27250	19
689	20231108	092000	19868200	27300	27300	27300	27300	89
690	20231108	091900	17438500	27300	27300	27300	27300	0
691	20231108	091800	17438500	27300	27300	27300	27300	5
692	20231108	091700	17302000	27300	27300	27300	27300	0
693	20231108	091600	17302000	27300	27300	27300	27250	32
694	20231108	091500	16428900	27300	27300	27300	27300	100
695	20231108	091400	13698900	27300	27300	27300	27300	190
696	20231108	091300	8511900	27250	27250	27250	27250	1
697	20231108	091200	8484650	27250	27300	27300	27250	4
698	20231108	091100	8375600	27300	27300	27300	27300	21
699	20231108	091000	7802300	27300	27300	27300	27300	0
700	20231108	090900	7802300	27300	27300	27300	27300	0
701	20231108	090800	7802300	27300	27300	27300	27300	100
702	20231108	090700	5072300	27250	27250	27250	27250	3
703	20231108	090600	4990550	27250	27250	27250	27250	51
704	20231108	090500	3600800	27150	27200	27200	27150	31
705	20231108	090400	2759100	27050	27050	27050	27050	0
706	20231108	090300	2759100	27050	27050	27050	27050	2
707	20231108	090200	2705000	27050	27050	27050	27050	0
708	20231108	090100	2705000	27050	27050	27050	27050	0
709	20231108	090000	2705000	27050	27050	27050	27050	100