KissMeData/023910/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190700	104803800	27000	27000	27000	27000	182
3	20231101	190600	104803800	27000	27000	27000	27000	0
4	20231101	190500	104803800	27000	27000	27000	27000	0
5	20231101	190400	104803800	27000	27000	27000	27000	0
6	20231101	190300	104803800	27000	27000	27000	27000	0
7	20231101	190200	104803800	27000	27000	27000	27000	0
8	20231101	190100	104803800	27000	27000	27000	27000	0
9	20231101	190000	104803800	27000	27000	27000	27000	0
10	20231101	185900	104803800	27000	27000	27000	27000	0
11	20231101	185800	104803800	27000	27000	27000	27000	0
12	20231101	185700	104803800	27000	27000	27000	27000	0
13	20231101	185600	104803800	27000	27000	27000	27000	0
14	20231101	185500	104803800	27000	27000	27000	27000	0
15	20231101	185400	104803800	27000	27000	27000	27000	0
16	20231101	185300	104803800	27000	27000	27000	27000	0
17	20231101	185200	104803800	27000	27000	27000	27000	0
18	20231101	185100	104803800	27000	27000	27000	27000	0
19	20231101	185000	104803800	27000	27000	27000	27000	0
20	20231101	184900	104803800	27000	27000	27000	27000	0
21	20231101	184800	104803800	27000	27000	27000	27000	0
22	20231101	184700	104803800	27000	27000	27000	27000	0
23	20231101	184600	104803800	27000	27000	27000	27000	0
24	20231101	184500	104803800	27000	27000	27000	27000	0
25	20231101	184400	104803800	27000	27000	27000	27000	0
26	20231101	184300	104803800	27000	27000	27000	27000	0
27	20231101	184200	104803800	27000	27000	27000	27000	0
28	20231101	184100	104803800	27000	27000	27000	27000	0
29	20231101	184000	104803800	27000	27000	27000	27000	0
30	20231101	183900	104803800	27000	27000	27000	27000	0
31	20231101	183800	104803800	27000	27000	27000	27000	0
32	20231101	183700	104803800	27000	27000	27000	27000	182
33	20231101	183600	104803800	27000	27000	27000	27000	0
34	20231101	183500	104803800	27000	27000	27000	27000	0
35	20231101	183400	104803800	27000	27000	27000	27000	0
36	20231101	183300	104803800	27000	27000	27000	27000	0
37	20231101	183200	104803800	27000	27000	27000	27000	0
38	20231101	183100	104803800	27000	27000	27000	27000	0
39	20231101	183000	104803800	27000	27000	27000	27000	0
40	20231101	182900	104803800	27000	27000	27000	27000	0
41	20231101	182800	104803800	27000	27000	27000	27000	0
42	20231101	182700	104803800	27000	27000	27000	27000	0
43	20231101	182600	104803800	27000	27000	27000	27000	0
44	20231101	182500	104803800	27000	27000	27000	27000	0
45	20231101	182400	104803800	27000	27000	27000	27000	0
46	20231101	182300	104803800	27000	27000	27000	27000	0
47	20231101	182200	104803800	27000	27000	27000	27000	0
48	20231101	182100	104803800	27000	27000	27000	27000	0
49	20231101	182000	104803800	27000	27000	27000	27000	0
50	20231101	181900	104803800	27000	27000	27000	27000	0
51	20231101	181800	104803800	27000	27000	27000	27000	0
52	20231101	181700	104803800	27000	27000	27000	27000	0
53	20231101	181600	104803800	27000	27000	27000	27000	0
54	20231101	181500	104803800	27000	27000	27000	27000	0
55	20231101	181400	104803800	27000	27000	27000	27000	0
56	20231101	181300	104803800	27000	27000	27000	27000	0
57	20231101	181200	104803800	27000	27000	27000	27000	0
58	20231101	181100	104803800	27000	27000	27000	27000	0
59	20231101	181000	104803800	27000	27000	27000	27000	0
60	20231101	180900	104803800	27000	27000	27000	27000	0
61	20231101	180800	104803800	27000	27000	27000	27000	0
62	20231101	180700	104803800	27000	27000	27000	27000	182
63	20231101	180600	104803800	27000	27000	27000	27000	0
64	20231101	180500	104803800	27000	27000	27000	27000	0
65	20231101	180400	104803800	27000	27000	27000	27000	0
66	20231101	180300	104803800	27000	27000	27000	27000	0
67	20231101	180200	104803800	27000	27000	27000	27000	0
68	20231101	180100	104803800	27000	27000	27000	27000	0
69	20231101	180000	104803800	27000	27000	27000	27000	0
70	20231101	175900	104803800	27000	27000	27000	27000	0
71	20231101	175800	104803800	27000	27000	27000	27000	0
72	20231101	175700	104803800	27000	27000	27000	27000	0
73	20231101	175600	104803800	27000	27000	27000	27000	0
74	20231101	175500	104803800	27000	27000	27000	27000	0
75	20231101	175400	104803800	27000	27000	27000	27000	0
76	20231101	175300	104803800	27000	27000	27000	27000	0
77	20231101	175200	104803800	27000	27000	27000	27000	0
78	20231101	175100	104803800	27000	27000	27000	27000	0
79	20231101	175000	104803800	27000	27000	27000	27000	0
80	20231101	174900	104803800	27000	27000	27000	27000	0
81	20231101	174800	104803800	27000	27000	27000	27000	0
82	20231101	174700	104803800	27000	27000	27000	27000	0
83	20231101	174600	104803800	27000	27000	27000	27000	0
84	20231101	174500	104803800	27000	27000	27000	27000	0
85	20231101	174400	104803800	27000	27000	27000	27000	0
86	20231101	174300	104803800	27000	27000	27000	27000	0
87	20231101	174200	104803800	27000	27000	27000	27000	0
88	20231101	174100	104803800	27000	27000	27000	27000	0
89	20231101	174000	104803800	27000	27000	27000	27000	0
90	20231101	173900	104803800	27000	27000	27000	27000	0
91	20231101	173800	104803800	27000	27000	27000	27000	0
92	20231101	173700	104803800	27000	27000	27000	27000	182
93	20231101	173600	104803800	27000	27000	27000	27000	0
94	20231101	173500	104803800	27000	27000	27000	27000	0
95	20231101	173400	104803800	27000	27000	27000	27000	0
96	20231101	173300	104803800	27000	27000	27000	27000	0
97	20231101	173200	104803800	27000	27000	27000	27000	0
98	20231101	173100	104803800	27000	27000	27000	27000	0
99	20231101	173000	104803800	27000	27000	27000	27000	0
100	20231101	172900	104803800	27000	27000	27000	27000	0
101	20231101	172800	104803800	27000	27000	27000	27000	0
102	20231101	172700	104803800	27000	27000	27000	27000	0
103	20231101	172600	104803800	27000	27000	27000	27000	0
104	20231101	172500	104803800	27000	27000	27000	27000	0
105	20231101	172400	104803800	27000	27000	27000	27000	0
106	20231101	172300	104803800	27000	27000	27000	27000	0
107	20231101	172200	104803800	27000	27000	27000	27000	0
108	20231101	172100	104803800	27000	27000	27000	27000	0
109	20231101	172000	104803800	27000	27000	27000	27000	0
110	20231101	171900	104803800	27000	27000	27000	27000	0
111	20231101	171800	104803800	27000	27000	27000	27000	0
112	20231101	171700	104803800	27000	27000	27000	27000	0
113	20231101	171600	104803800	27000	27000	27000	27000	0
114	20231101	171500	104803800	27000	27000	27000	27000	0
115	20231101	171400	104803800	27000	27000	27000	27000	0
116	20231101	171300	104803800	27000	27000	27000	27000	0
117	20231101	171200	104803800	27000	27000	27000	27000	0
118	20231101	171100	104803800	27000	27000	27000	27000	0
119	20231101	171000	104803800	27000	27000	27000	27000	0
120	20231101	170900	104803800	27000	27000	27000	27000	0
121	20231101	170800	104803800	27000	27000	27000	27000	0
122	20231101	170700	104803800	27000	27000	27000	27000	182
123	20231101	170600	104803800	27000	27000	27000	27000	0
124	20231101	170500	104803800	27000	27000	27000	27000	0
125	20231101	170400	104803800	27000	27000	27000	27000	0
126	20231101	170300	104803800	27000	27000	27000	27000	0
127	20231101	170200	104803800	27000	27000	27000	27000	0
128	20231101	170100	104803800	27000	27000	27000	27000	0
129	20231101	170000	104803800	27000	27000	27000	27000	0
130	20231101	165900	104803800	27000	27000	27000	27000	0
131	20231101	165800	104803800	27000	27000	27000	27000	0
132	20231101	165700	104803800	27000	27000	27000	27000	0
133	20231101	165600	104803800	27000	27000	27000	27000	0
134	20231101	165500	104803800	27000	27000	27000	27000	0
135	20231101	165400	104803800	27000	27000	27000	27000	0
136	20231101	165300	104803800	27000	27000	27000	27000	0
137	20231101	165200	104803800	27000	27000	27000	27000	0
138	20231101	165100	104803800	27000	27000	27000	27000	0
139	20231101	165000	104803800	27000	27000	27000	27000	0
140	20231101	164900	104803800	27000	27000	27000	27000	0
141	20231101	164800	104803800	27000	27000	27000	27000	0
142	20231101	164700	104803800	27000	27000	27000	27000	0
143	20231101	164600	104803800	27000	27000	27000	27000	0
144	20231101	164500	104803800	27000	27000	27000	27000	0
145	20231101	164400	104803800	27000	27000	27000	27000	0
146	20231101	164300	104803800	27000	27000	27000	27000	0
147	20231101	164200	104803800	27000	27000	27000	27000	0
148	20231101	164100	104803800	27000	27000	27000	27000	0
149	20231101	164000	104803800	27000	27000	27000	27000	0
150	20231101	163900	104803800	27000	27000	27000	27000	0
151	20231101	163800	104803800	27000	27000	27000	27000	0
152	20231101	163700	104803800	27000	27000	27000	27000	182
153	20231101	163600	104803800	27000	27000	27000	27000	0
154	20231101	163500	104803800	27000	27000	27000	27000	0
155	20231101	163400	104803800	27000	27000	27000	27000	0
156	20231101	163300	104803800	27000	27000	27000	27000	0
157	20231101	163200	104803800	27000	27000	27000	27000	0
158	20231101	163100	104803800	27000	27000	27000	27000	0
159	20231101	163000	104803800	27000	27000	27000	27000	0
160	20231101	162900	104803800	27000	27000	27000	27000	0
161	20231101	162800	104803800	27000	27000	27000	27000	0
162	20231101	162700	104803800	27000	27000	27000	27000	0
163	20231101	162600	104803800	27000	27000	27000	27000	0
164	20231101	162500	104803800	27000	27000	27000	27000	0
165	20231101	162400	104803800	27000	27000	27000	27000	0
166	20231101	162300	104803800	27000	27000	27000	27000	0
167	20231101	162200	104803800	27000	27000	27000	27000	0
168	20231101	162100	104803800	27000	27000	27000	27000	0
169	20231101	162000	104803800	27000	27000	27000	27000	0
170	20231101	161900	104803800	27000	27000	27000	27000	0
171	20231101	161800	104803800	27000	27000	27000	27000	0
172	20231101	161700	104803800	27000	27000	27000	27000	0
173	20231101	161600	104803800	27000	27000	27000	27000	0
174	20231101	161500	104803800	27000	27000	27000	27000	0
175	20231101	161400	104803800	27000	27000	27000	27000	0
176	20231101	161300	104803800	27000	27000	27000	27000	0
177	20231101	161200	104803800	27000	27000	27000	27000	0
178	20231101	161100	104803800	27000	27000	27000	27000	0
179	20231101	161000	104803800	27000	27000	27000	27000	0
180	20231101	160900	104803800	27000	27000	27000	27000	0
181	20231101	160800	104803800	27000	27000	27000	27000	0
182	20231101	160700	104803800	27000	27000	27000	27000	182
183	20231101	160600	104803800	27000	27000	27000	27000	0
184	20231101	160500	104803800	27000	27000	27000	27000	0
185	20231101	160400	104803800	27000	27000	27000	27000	0
186	20231101	160300	104803800	27000	27000	27000	27000	0
187	20231101	160200	104803800	27000	27000	27000	27000	0
188	20231101	160100	104803800	27000	27000	27000	27000	0
189	20231101	160000	104803800	27000	27000	27000	27000	0
190	20231101	155900	104803800	27000	27000	27000	27000	0
191	20231101	155800	104803800	27000	27000	27000	27000	0
192	20231101	155700	104803800	27000	27000	27000	27000	0
193	20231101	155600	104803800	27000	27000	27000	27000	0
194	20231101	155500	104803800	27000	27000	27000	27000	0
195	20231101	155400	104803800	27000	27000	27000	27000	0
196	20231101	155300	104803800	27000	27000	27000	27000	0
197	20231101	155200	104803800	27000	27000	27000	27000	0
198	20231101	155100	104803800	27000	27000	27000	27000	0
199	20231101	155000	104803800	27000	27000	27000	27000	0
200	20231101	154900	104803800	27000	27000	27000	27000	0
201	20231101	154800	104803800	27000	27000	27000	27000	0
202	20231101	154700	104803800	27000	27000	27000	27000	0
203	20231101	154600	104803800	27000	27000	27000	27000	0
204	20231101	154500	104803800	27000	27000	27000	27000	0
205	20231101	154400	104803800	27000	27000	27000	27000	0
206	20231101	154300	104803800	27000	27000	27000	27000	0
207	20231101	154200	104803800	27000	27000	27000	27000	0
208	20231101	154100	104803800	27000	27000	27000	27000	0
209	20231101	154000	104803800	27000	27000	27000	27000	0
210	20231101	153900	104803800	27000	27000	27000	27000	0
211	20231101	153800	104803800	27000	27000	27000	27000	0
212	20231101	153700	104803800	27000	27000	27000	27000	182
213	20231101	153600	104803800	27000	27000	27000	27000	0
214	20231101	153500	104803800	27000	27000	27000	27000	0
215	20231101	153400	104803800	27000	27000	27000	27000	0
216	20231101	153300	104803800	27000	27000	27000	27000	0
217	20231101	153200	104803800	27000	27000	27000	27000	0
218	20231101	153100	104803800	27000	27000	27000	27000	0
219	20231101	153000	104803800	27000	27000	27000	27000	182
220	20231101	152900	99889800	27050	27050	27050	27050	0
221	20231101	152800	99889800	27050	27050	27050	27050	0
222	20231101	152700	99889800	27050	27050	27050	27050	0
223	20231101	152600	99889800	27050	27050	27050	27050	0
224	20231101	152500	99889800	27050	27050	27050	27050	0
225	20231101	152400	99889800	27050	27050	27050	27050	0
226	20231101	152300	99889800	27050	27050	27050	27050	0
227	20231101	152200	99889800	27050	27050	27050	27050	0
228	20231101	152100	99889800	27050	27050	27050	27050	0
229	20231101	152000	99889800	27050	27050	27050	27050	0
230	20231101	151900	99889800	27050	27050	27050	27050	0
231	20231101	151800	99889800	27050	27050	27050	27050	0
232	20231101	151700	99889800	27050	27050	27050	27050	0
233	20231101	151600	99889800	27050	27050	27050	27050	0
234	20231101	151500	99889800	27050	27050	27050	27050	0
235	20231101	151400	99889800	27050	27050	27050	27050	0
236	20231101	151300	99889800	27050	27050	27050	27050	0
237	20231101	151200	99889800	27050	27050	27050	27050	0
238	20231101	151100	99889800	27050	27050	27050	27050	0
239	20231101	151000	99889800	27050	27000	27050	27000	2
240	20231101	150900	99835750	27050	27050	27050	27050	0
241	20231101	150800	99835750	27050	27050	27050	27050	0
242	20231101	150700	99835750	27050	27050	27050	27050	1
243	20231101	150600	99808700	27100	27100	27100	27100	0
244	20231101	150500	99808700	27100	27100	27100	27100	0
245	20231101	150400	99808700	27100	27100	27100	27100	0
246	20231101	150300	99808700	27100	27100	27100	27100	0
247	20231101	150200	99808700	27100	27100	27100	27100	1
248	20231101	150100	99781600	27100	27100	27100	27100	0
249	20231101	150000	99781600	27100	27100	27100	27100	14
250	20231101	145900	99402200	27150	27150	27150	27150	0
251	20231101	145800	99402200	27150	27150	27150	27150	0
252	20231101	145700	99402200	27150	27150	27150	27150	0
253	20231101	145600	99402200	27150	27150	27150	27150	0
254	20231101	145500	99402200	27150	27150	27150	27150	0
255	20231101	145400	99402200	27150	27150	27150	27150	0
256	20231101	145300	99402200	27150	27150	27150	27150	0
257	20231101	145200	99402200	27150	27150	27150	27150	0
258	20231101	145100	99402200	27150	27150	27150	27150	0
259	20231101	145000	99402200	27150	27150	27150	27150	0
260	20231101	144900	99402200	27150	27150	27150	27150	0
261	20231101	144800	99402200	27150	27150	27150	27150	0
262	20231101	144700	99402200	27150	27150	27150	27150	8
263	20231101	144600	99185000	27150	27150	27150	27150	0
264	20231101	144500	99185000	27150	27150	27150	27150	0
265	20231101	144400	99185000	27150	27150	27150	27150	0
266	20231101	144300	99185000	27150	27150	27150	27150	0
267	20231101	144200	99185000	27150	27150	27150	27150	0
268	20231101	144100	99185000	27150	27150	27150	27150	0
269	20231101	144000	99185000	27150	27150	27150	27150	0
270	20231101	143900	99185000	27150	27000	27150	27000	4
271	20231101	143800	99076850	27100	27100	27100	27100	0
272	20231101	143700	99076850	27100	27100	27100	27100	0
273	20231101	143600	99076850	27100	27100	27100	27100	0
274	20231101	143500	99076850	27100	27100	27100	27100	0
275	20231101	143400	99076850	27100	27100	27100	27100	88
276	20231101	143300	96692050	27100	27100	27100	27100	0
277	20231101	143200	96692050	27100	27100	27100	27100	0
278	20231101	143100	96692050	27100	27100	27100	27100	0
279	20231101	143000	96692050	27100	27100	27100	27100	0
280	20231101	142900	96692050	27100	27100	27100	27100	0
281	20231101	142800	96692050	27100	27100	27100	27100	0
282	20231101	142700	96692050	27100	27100	27100	27100	0
283	20231101	142600	96692050	27100	27100	27100	27100	0
284	20231101	142500	96692050	27100	27100	27100	27100	0
285	20231101	142400	96692050	27100	27100	27100	27100	0
286	20231101	142300	96692050	27100	27100	27100	27100	0
287	20231101	142200	96692050	27100	27100	27100	27100	0
288	20231101	142100	96692050	27100	27100	27100	27100	0
289	20231101	142000	96692050	27100	27100	27100	27100	0
290	20231101	141900	96692050	27100	27100	27100	27100	0
291	20231101	141800	96692050	27100	27100	27100	27100	160
292	20231101	141700	92356050	27000	27000	27000	27000	0
293	20231101	141600	92356050	27000	27000	27000	27000	0
294	20231101	141500	92356050	27000	27000	27000	27000	0
295	20231101	141400	92356050	27000	27000	27000	27000	0
296	20231101	141300	92356050	27000	27000	27000	27000	0
297	20231101	141200	92356050	27000	27000	27000	27000	2
298	20231101	141100	92302050	27000	27000	27000	27000	0
299	20231101	141000	92302050	27000	27000	27000	27000	0
300	20231101	140900	92302050	27000	27000	27000	27000	0
301	20231101	140800	92302050	27000	27000	27000	27000	0
302	20231101	140700	92302050	27000	27000	27000	27000	44
303	20231101	140600	91114050	27000	27000	27000	27000	2
304	20231101	140500	91060050	27000	27000	27000	27000	0
305	20231101	140400	91060050	27000	27000	27000	27000	4
306	20231101	140300	90952050	27000	27000	27000	27000	0
307	20231101	140200	90952050	27000	27000	27000	27000	103
308	20231101	140100	88171050	27000	27000	27000	27000	0
309	20231101	140000	88171050	27000	27000	27000	27000	0
310	20231101	135900	88171050	27000	27000	27000	27000	0
311	20231101	135800	88171050	27000	27000	27000	27000	0
312	20231101	135700	88171050	27000	27000	27000	27000	0
313	20231101	135600	88171050	27000	27000	27000	27000	0
314	20231101	135500	88171050	27000	27000	27000	27000	0
315	20231101	135400	88171050	27000	27000	27000	27000	0
316	20231101	135300	88171050	27000	27000	27000	27000	0
317	20231101	135200	88171050	27000	27000	27000	27000	0
318	20231101	135100	88171050	27000	27000	27000	27000	0
319	20231101	135000	88171050	27000	27000	27000	27000	0
320	20231101	134900	88171050	27000	27000	27000	27000	0
321	20231101	134800	88171050	27000	27000	27000	27000	0
322	20231101	134700	88171050	27000	27000	27000	27000	0
323	20231101	134600	88171050	27000	27000	27000	27000	0
324	20231101	134500	88171050	27000	27000	27000	27000	0
325	20231101	134400	88171050	27000	27000	27000	27000	0
326	20231101	134300	88171050	27000	27000	27000	27000	0
327	20231101	134200	88171050	27000	27000	27000	27000	0
328	20231101	134100	88171050	27000	27000	27000	27000	0
329	20231101	134000	88171050	27000	27000	27000	27000	0
330	20231101	133900	88171050	27000	27000	27000	27000	0
331	20231101	133800	88171050	27000	27000	27000	27000	0
332	20231101	133700	88171050	27000	27000	27000	27000	0
333	20231101	133600	88171050	27000	27000	27000	27000	0
334	20231101	133500	88171050	27000	27000	27000	27000	0
335	20231101	133400	88171050	27000	27000	27000	27000	113
336	20231101	133300	85120050	26950	26950	26950	26950	0
337	20231101	133200	85120050	26950	27000	27000	26950	253
338	20231101	133100	78299500	27150	27150	27150	27150	0
339	20231101	133000	78299500	27150	27150	27150	27150	0
340	20231101	132900	78299500	27150	27150	27150	27150	0
341	20231101	132800	78299500	27150	27150	27150	27150	4
342	20231101	132700	78190900	27150	27150	27150	27150	0
343	20231101	132600	78190900	27150	27150	27150	27150	0
344	20231101	132500	78190900	27150	27150	27150	27150	0
345	20231101	132400	78190900	27150	27150	27150	27150	0
346	20231101	132300	78190900	27150	27150	27150	27150	9
347	20231101	132200	77946550	27000	27000	27000	27000	0
348	20231101	132100	77946550	27000	27000	27000	27000	0
349	20231101	132000	77946550	27000	27000	27000	27000	0
350	20231101	131900	77946550	27000	27000	27000	27000	1
351	20231101	131800	77919550	27150	27150	27150	27150	0
352	20231101	131700	77919550	27150	27150	27150	27150	0
353	20231101	131600	77919550	27150	27150	27150	27150	0
354	20231101	131500	77919550	27150	27150	27150	27150	0
355	20231101	131400	77919550	27150	27150	27150	27150	0
356	20231101	131300	77919550	27150	27150	27150	27150	0
357	20231101	131200	77919550	27150	27150	27150	27150	0
358	20231101	131100	77919550	27150	27150	27150	27150	0
359	20231101	131000	77919550	27150	27150	27150	27150	0
360	20231101	130900	77919550	27150	27150	27150	27150	0
361	20231101	130800	77919550	27150	27150	27150	27150	0
362	20231101	130700	77919550	27150	27150	27150	27150	0
363	20231101	130600	77919550	27150	27150	27150	27150	0
364	20231101	130500	77919550	27150	27150	27150	27150	0
365	20231101	130400	77919550	27150	27150	27150	27150	0
366	20231101	130300	77919550	27150	27150	27150	27150	100
367	20231101	130200	75204550	27150	27150	27150	27150	0
368	20231101	130100	75204550	27150	27150	27150	27150	0
369	20231101	130000	75204550	27150	27150	27150	27150	0
370	20231101	125900	75204550	27150	27150	27150	27150	100
371	20231101	125800	72489550	27150	27150	27150	27150	0
372	20231101	125700	72489550	27150	27150	27150	27150	0
373	20231101	125600	72489550	27150	27150	27150	27150	0
374	20231101	125500	72489550	27150	27150	27150	27150	1
375	20231101	125400	72462400	27150	27150	27150	27150	0
376	20231101	125300	72462400	27150	27150	27150	27150	0
377	20231101	125200	72462400	27150	27150	27150	27150	1
378	20231101	125100	72435250	27150	27150	27150	27150	0
379	20231101	125000	72435250	27150	27100	27150	27100	84
380	20231101	124900	70155150	27100	27100	27100	27100	3
381	20231101	124800	70073850	27150	27150	27150	27150	0
382	20231101	124700	70073850	27150	27150	27150	27150	0
383	20231101	124600	70073850	27150	27150	27150	27150	0
384	20231101	124500	70073850	27150	27150	27150	27150	1
385	20231101	124400	70046700	27150	27150	27150	27150	0
386	20231101	124300	70046700	27150	27150	27150	27150	0
387	20231101	124200	70046700	27150	27150	27150	27150	0
388	20231101	124100	70046700	27150	27100	27150	27100	25
389	20231101	124000	69368850	27100	27100	27100	27100	0
390	20231101	123900	69368850	27100	27100	27100	27100	0
391	20231101	123800	69368850	27100	27100	27100	27100	0
392	20231101	123700	69368850	27100	27100	27100	27100	70
393	20231101	123600	67471850	27100	27100	27100	27100	0
394	20231101	123500	67471850	27100	27100	27100	27100	0
395	20231101	123400	67471850	27100	27100	27100	27100	0
396	20231101	123300	67471850	27100	27100	27100	27100	0
397	20231101	123200	67471850	27100	27050	27100	27050	14
398	20231101	123100	67092700	27050	27050	27050	27050	0
399	20231101	123000	67092700	27050	27050	27050	27050	0
400	20231101	122900	67092700	27050	27050	27050	27050	0
401	20231101	122800	67092700	27050	27050	27050	27050	0
402	20231101	122700	67092700	27050	27050	27050	27050	0
403	20231101	122600	67092700	27050	27050	27050	27050	0
404	20231101	122500	67092700	27050	27050	27050	27050	0
405	20231101	122400	67092700	27050	27050	27050	27050	0
406	20231101	122300	67092700	27050	27050	27050	27050	0
407	20231101	122200	67092700	27050	27050	27050	27050	0
408	20231101	122100	67092700	27050	27050	27050	27050	0
409	20231101	122000	67092700	27050	27050	27050	27050	0
410	20231101	121900	67092700	27050	27050	27050	27050	0
411	20231101	121800	67092700	27050	27050	27050	27050	100
412	20231101	121700	64387700	26950	26950	26950	26950	0
413	20231101	121600	64387700	26950	26950	26950	26950	0
414	20231101	121500	64387700	26950	26950	26950	26950	0
415	20231101	121400	64387700	26950	26950	26950	26950	0
416	20231101	121300	64387700	26950	26950	26950	26950	0
417	20231101	121200	64387700	26950	26950	26950	26950	0
418	20231101	121100	64387700	26950	26950	26950	26950	0
419	20231101	121000	64387700	26950	26950	26950	26950	0
420	20231101	120900	64387700	26950	26950	26950	26950	0
421	20231101	120800	64387700	26950	26950	26950	26950	0
422	20231101	120700	64387700	26950	26950	26950	26950	0
423	20231101	120600	64387700	26950	26950	26950	26950	0
424	20231101	120500	64387700	26950	26950	26950	26950	23
425	20231101	120400	63767850	26950	26950	26950	26950	1
426	20231101	120300	63740900	26950	26950	26950	26950	0
427	20231101	120200	63740900	26950	26950	26950	26950	0
428	20231101	120100	63740900	26950	26950	26950	26950	0
429	20231101	120000	63740900	26950	26950	26950	26950	0
430	20231101	115900	63740900	26950	26950	26950	26950	0
431	20231101	115800	63740900	26950	26950	26950	26950	0
432	20231101	115700	63740900	26950	26950	26950	26950	0
433	20231101	115600	63740900	26950	26950	26950	26950	0
434	20231101	115500	63740900	26950	27000	27000	26950	8
435	20231101	115400	63525250	26950	26950	26950	26950	0
436	20231101	115300	63525250	26950	26950	26950	26950	0
437	20231101	115200	63525250	26950	26950	26950	26950	0
438	20231101	115100	63525250	26950	26950	26950	26950	0
439	20231101	115000	63525250	26950	26950	26950	26950	0
440	20231101	114900	63525250	26950	26950	26950	26950	0
441	20231101	114800	63525250	26950	26950	26950	26950	0
442	20231101	114700	63525250	26950	26950	26950	26950	0
443	20231101	114600	63525250	26950	26950	26950	26950	0
444	20231101	114500	63525250	26950	26950	26950	26950	0
445	20231101	114400	63525250	26950	26950	26950	26950	0
446	20231101	114300	63525250	26950	26950	26950	26950	0
447	20231101	114200	63525250	26950	26950	26950	26950	0
448	20231101	114100	63525250	26950	26950	26950	26950	0
449	20231101	114000	63525250	26950	26950	26950	26950	0
450	20231101	113900	63525250	26950	26950	26950	26950	0
451	20231101	113800	63525250	26950	26950	26950	26950	0
452	20231101	113700	63525250	26950	26950	26950	26950	0
453	20231101	113600	63525250	26950	26950	26950	26950	0
454	20231101	113500	63525250	26950	26950	26950	26950	0
455	20231101	113400	63525250	26950	26950	26950	26950	0
456	20231101	113300	63525250	26950	26950	26950	26950	8
457	20231101	113200	63309650	27050	27050	27050	27050	149
458	20231101	113100	59279200	27050	27050	27050	27050	0
459	20231101	113000	59279200	27050	27050	27050	27050	10
460	20231101	112900	59008700	27050	27050	27050	27050	0
461	20231101	112800	59008700	27050	27050	27050	27050	0
462	20231101	112700	59008700	27050	27050	27050	27050	0
463	20231101	112600	59008700	27050	27050	27050	27050	0
464	20231101	112500	59008700	27050	27050	27050	27050	0
465	20231101	112400	59008700	27050	27050	27050	27050	0
466	20231101	112300	59008700	27050	27050	27050	27050	0
467	20231101	112200	59008700	27050	27050	27050	27050	0
468	20231101	112100	59008700	27050	27050	27050	27050	228
469	20231101	112000	52841300	26950	26950	26950	26950	0
470	20231101	111900	52841300	26950	26950	26950	26950	0
471	20231101	111800	52841300	26950	26950	26950	26950	0
472	20231101	111700	52841300	26950	26950	26950	26950	0
473	20231101	111600	52841300	26950	26950	26950	26950	0
474	20231101	111500	52841300	26950	26950	26950	26950	0
475	20231101	111400	52841300	26950	26950	26950	26950	0
476	20231101	111300	52841300	26950	26950	26950	26950	0
477	20231101	111200	52841300	26950	26950	26950	26950	0
478	20231101	111100	52841300	26950	26950	26950	26950	0
479	20231101	111000	52841300	26950	26950	26950	26950	0
480	20231101	110900	52841300	26950	26950	26950	26950	0
481	20231101	110800	52841300	26950	26950	26950	26950	0
482	20231101	110700	52841300	26950	26950	26950	26950	0
483	20231101	110600	52841300	26950	26950	26950	26950	0
484	20231101	110500	52841300	26950	26950	26950	26950	0
485	20231101	110400	52841300	26950	27000	27000	26950	206
486	20231101	110300	47289550	26950	26950	26950	26950	0
487	20231101	110200	47289550	26950	26950	26950	26950	0
488	20231101	110100	47289550	26950	26950	26950	26950	0
489	20231101	110000	47289550	26950	26950	26950	26950	0
490	20231101	105900	47289550	26950	26950	26950	26950	4
491	20231101	105800	47181750	27100	27100	27100	27100	0
492	20231101	105700	47181750	27100	27100	27100	27100	0
493	20231101	105600	47181750	27100	27100	27100	27100	0
494	20231101	105500	47181750	27100	27100	27100	27100	0
495	20231101	105400	47181750	27100	27100	27100	27100	0
496	20231101	105300	47181750	27100	27100	27100	27100	2
497	20231101	105200	47127550	27100	27100	27100	27100	0
498	20231101	105100	47127550	27100	27100	27100	27100	0
499	20231101	105000	47127550	27100	27100	27100	27100	0
500	20231101	104900	47127550	27100	27100	27100	27100	0
501	20231101	104800	47127550	27100	27100	27100	27100	0
502	20231101	104700	47127550	27100	27100	27100	27100	0
503	20231101	104600	47127550	27100	27100	27100	27100	50
504	20231101	104500	45772550	26950	26950	26950	26950	0
505	20231101	104400	45772550	26950	27000	27000	26950	185
506	20231101	104300	40782800	27000	27000	27000	27000	0
507	20231101	104200	40782800	27000	27000	27000	27000	0
508	20231101	104100	40782800	27000	27000	27000	27000	0
509	20231101	104000	40782800	27000	27000	27000	27000	0
510	20231101	103900	40782800	27000	27000	27000	27000	0
511	20231101	103800	40782800	27000	27000	27000	27000	0
512	20231101	103700	40782800	27000	27000	27000	27000	0
513	20231101	103600	40782800	27000	27000	27000	27000	38
514	20231101	103500	39756800	27000	27000	27000	27000	0
515	20231101	103400	39756800	27000	27000	27000	27000	0
516	20231101	103300	39756800	27000	27000	27000	27000	0
517	20231101	103200	39756800	27000	27000	27000	27000	0
518	20231101	103100	39756800	27000	27000	27000	27000	40
519	20231101	103000	38676800	27000	27000	27000	27000	0
520	20231101	102900	38676800	27000	27000	27000	27000	0
521	20231101	102800	38676800	27000	27000	27000	27000	0
522	20231101	102700	38676800	27000	27000	27000	27000	2
523	20231101	102600	38622800	27050	27050	27050	27050	3
524	20231101	102500	38541650	27150	27150	27150	27150	0
525	20231101	102400	38541650	27150	27150	27150	27150	0
526	20231101	102300	38541650	27150	27150	27150	27150	1
527	20231101	102200	38514500	27150	27150	27150	27150	0
528	20231101	102100	38514500	27150	27150	27150	27150	0
529	20231101	102000	38514500	27150	27150	27150	27150	0
530	20231101	101900	38514500	27150	27150	27150	27150	1
531	20231101	101800	38487350	26950	26950	26950	26950	0
532	20231101	101700	38487350	26950	27100	27150	26950	647
533	20231101	101600	20953050	26950	26950	26950	26950	0
534	20231101	101500	20953050	26950	26950	26950	26950	0
535	20231101	101400	20953050	26950	26950	26950	26950	22
536	20231101	101300	20360150	26950	27050	27050	26950	74
537	20231101	101200	18360350	26900	26900	26900	26900	0
538	20231101	101100	18360350	26900	27000	27050	26900	521
539	20231101	101000	4287350	27000	27000	27000	27000	1
540	20231101	100900	4260350	27000	27000	27000	27000	0
541	20231101	100800	4260350	27000	27000	27000	27000	0
542	20231101	100700	4260350	27000	27000	27000	27000	0
543	20231101	100600	4260350	27000	27000	27000	27000	0
544	20231101	100500	4260350	27000	27000	27000	27000	0
545	20231101	100400	4260350	27000	27000	27000	27000	0
546	20231101	100300	4260350	27000	27000	27000	27000	1
547	20231101	100200	4233350	27000	27000	27000	27000	0
548	20231101	100100	4233350	27000	27000	27000	27000	33
549	20231101	100000	3342350	27000	27000	27000	27000	5
550	20231101	095900	3207350	27000	27000	27000	27000	1
551	20231101	095800	3180350	27000	27000	27000	27000	1
552	20231101	095700	3153350	26900	26900	26900	26900	0
553	20231101	095600	3153350	26900	26900	26900	26900	0
554	20231101	095500	3153350	26900	26900	26900	26900	0
555	20231101	095400	3153350	26900	26900	26900	26900	0
556	20231101	095300	3153350	26900	26900	26900	26900	0
557	20231101	095200	3153350	26900	26900	26900	26900	0
558	20231101	095100	3153350	26900	26900	26900	26900	0
559	20231101	095000	3153350	26900	26900	26900	26900	0
560	20231101	094900	3153350	26900	26900	26900	26900	0
561	20231101	094800	3153350	26900	26900	26900	26900	0
562	20231101	094700	3153350	26900	26900	26900	26900	0
563	20231101	094600	3153350	26900	26900	26900	26900	0
564	20231101	094500	3153350	26900	26900	26900	26900	0
565	20231101	094400	3153350	26900	26900	26900	26900	17
566	20231101	094300	2696050	26900	26900	26900	26900	0
567	20231101	094200	2696050	26900	26900	26900	26900	0
568	20231101	094100	2696050	26900	26900	26900	26900	0
569	20231101	094000	2696050	26900	26900	26900	26900	1
570	20231101	093900	2669150	26900	26900	26900	26900	0
571	20231101	093800	2669150	26900	26900	26900	26900	2
572	20231101	093700	2615350	26900	26900	26900	26900	0
573	20231101	093600	2615350	26900	26900	26900	26900	1
574	20231101	093500	2588450	26900	26900	26900	26900	0
575	20231101	093400	2588450	26900	26900	26900	26900	0
576	20231101	093300	2588450	26900	26900	26900	26900	0
577	20231101	093200	2588450	26900	26900	26900	26900	0
578	20231101	093100	2588450	26900	26900	26900	26900	0
579	20231101	093000	2588450	26900	26900	26900	26900	0
580	20231101	092900	2588450	26900	26900	26900	26900	0
581	20231101	092800	2588450	26900	26900	26900	26900	0
582	20231101	092700	2588450	26900	26900	26900	26900	0
583	20231101	092600	2588450	26900	26900	26900	26900	0
584	20231101	092500	2588450	26900	26900	26900	26900	0
585	20231101	092400	2588450	26900	26900	26900	26900	0
586	20231101	092300	2588450	26900	26900	26900	26900	0
587	20231101	092200	2588450	26900	26900	26900	26900	0
588	20231101	092100	2588450	26900	26900	26900	26900	20
589	20231101	092000	2050450	26900	26900	26900	26900	0
590	20231101	091900	2050450	26900	26900	26900	26900	0
591	20231101	091800	2050450	26900	26900	26900	26900	0
592	20231101	091700	2050450	26900	26900	26900	26900	0
593	20231101	091600	2050450	26900	26900	26900	26900	0
594	20231101	091500	2050450	26900	26900	26900	26900	0
595	20231101	091400	2050450	26900	26900	26900	26900	0
596	20231101	091300	2050450	26900	26900	26900	26900	0
597	20231101	091200	2050450	26900	26900	26900	26900	0
598	20231101	091100	2050450	26900	26900	26900	26900	0
599	20231101	091000	2050450	26900	26900	26900	26900	0
600	20231101	090900	2050450	26900	26900	26900	26900	0
601	20231101	090800	2050450	26900	26900	26900	26900	0
602	20231101	090700	2050450	26900	26900	26900	26900	0
603	20231101	090600	2050450	26900	26900	26900	26900	0
604	20231101	090500	2050450	26900	26900	26900	26900	0
605	20231101	090400	2050450	26900	26900	26900	26900	0
606	20231101	090300	2050450	26900	26900	26900	26900	10
607	20231101	090200	1781450	27000	27000	27000	27000	0
608	20231101	090100	1781450	27000	27000	27000	27000	0
609	20231101	090000	1781450	27000	27000	27000	26950	66