KissMeData/010780/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185400	1034400300	27050	27050	27050	27050	1611
3	20231103	185300	1034400300	27050	27050	27050	27050	0
4	20231103	185200	1034400300	27050	27050	27050	27050	0
5	20231103	185100	1034400300	27050	27050	27050	27050	0
6	20231103	185000	1034400300	27050	27050	27050	27050	0
7	20231103	184900	1034400300	27050	27050	27050	27050	0
8	20231103	184800	1034400300	27050	27050	27050	27050	0
9	20231103	184700	1034400300	27050	27050	27050	27050	0
10	20231103	184600	1034400300	27050	27050	27050	27050	0
11	20231103	184500	1034400300	27050	27050	27050	27050	0
12	20231103	184400	1034400300	27050	27050	27050	27050	0
13	20231103	184300	1034400300	27050	27050	27050	27050	0
14	20231103	184200	1034400300	27050	27050	27050	27050	0
15	20231103	184100	1034400300	27050	27050	27050	27050	0
16	20231103	184000	1034400300	27050	27050	27050	27050	0
17	20231103	183900	1034400300	27050	27050	27050	27050	0
18	20231103	183800	1034400300	27050	27050	27050	27050	0
19	20231103	183700	1034400300	27050	27050	27050	27050	0
20	20231103	183600	1034400300	27050	27050	27050	27050	0
21	20231103	183500	1034400300	27050	27050	27050	27050	0
22	20231103	183400	1034400300	27050	27050	27050	27050	0
23	20231103	183300	1034400300	27050	27050	27050	27050	0
24	20231103	183200	1034400300	27050	27050	27050	27050	0
25	20231103	183100	1034400300	27050	27050	27050	27050	0
26	20231103	183000	1034400300	27050	27050	27050	27050	0
27	20231103	182900	1034400300	27050	27050	27050	27050	0
28	20231103	182800	1034400300	27050	27050	27050	27050	0
29	20231103	182700	1034400300	27050	27050	27050	27050	0
30	20231103	182600	1034400300	27050	27050	27050	27050	0
31	20231103	182500	1034400300	27050	27050	27050	27050	0
32	20231103	182400	1034400300	27050	27050	27050	27050	1611
33	20231103	182300	1034400300	27050	27050	27050	27050	0
34	20231103	182200	1034400300	27050	27050	27050	27050	0
35	20231103	182100	1034400300	27050	27050	27050	27050	0
36	20231103	182000	1034400300	27050	27050	27050	27050	0
37	20231103	181900	1034400300	27050	27050	27050	27050	0
38	20231103	181800	1034400300	27050	27050	27050	27050	0
39	20231103	181700	1034400300	27050	27050	27050	27050	0
40	20231103	181600	1034400300	27050	27050	27050	27050	0
41	20231103	181500	1034400300	27050	27050	27050	27050	0
42	20231103	181400	1034400300	27050	27050	27050	27050	0
43	20231103	181300	1034400300	27050	27050	27050	27050	0
44	20231103	181200	1034400300	27050	27050	27050	27050	0
45	20231103	181100	1034400300	27050	27050	27050	27050	0
46	20231103	181000	1034400300	27050	27050	27050	27050	0
47	20231103	180900	1034400300	27050	27050	27050	27050	0
48	20231103	180800	1034400300	27050	27050	27050	27050	0
49	20231103	180700	1034400300	27050	27050	27050	27050	0
50	20231103	180600	1034400300	27050	27050	27050	27050	0
51	20231103	180500	1034400300	27050	27050	27050	27050	0
52	20231103	180400	1034400300	27050	27050	27050	27050	0
53	20231103	180300	1034400300	27050	27050	27050	27050	0
54	20231103	180200	1034400300	27050	27050	27050	27050	0
55	20231103	180100	1034400300	27050	27050	27050	27050	0
56	20231103	180000	1034400300	27050	27050	27050	27050	0
57	20231103	175900	1034400300	27050	27050	27050	27050	0
58	20231103	175800	1034400300	27050	27050	27050	27050	0
59	20231103	175700	1034400300	27050	27050	27050	27050	0
60	20231103	175600	1034400300	27050	27050	27050	27050	0
61	20231103	175500	1034400300	27050	27050	27050	27050	0
62	20231103	175400	1034400300	27050	27050	27050	27050	1611
63	20231103	175300	1034400300	27050	27050	27050	27050	0
64	20231103	175200	1034400300	27050	27050	27050	27050	0
65	20231103	175100	1034400300	27050	27050	27050	27050	0
66	20231103	175000	1034400300	27050	27050	27050	27050	0
67	20231103	174900	1034400300	27050	27050	27050	27050	0
68	20231103	174800	1034400300	27050	27050	27050	27050	0
69	20231103	174700	1034400300	27050	27050	27050	27050	0
70	20231103	174600	1034400300	27050	27050	27050	27050	0
71	20231103	174500	1034400300	27050	27050	27050	27050	0
72	20231103	174400	1034400300	27050	27050	27050	27050	0
73	20231103	174300	1034400300	27050	27050	27050	27050	0
74	20231103	174200	1034400300	27050	27050	27050	27050	0
75	20231103	174100	1034400300	27050	27050	27050	27050	0
76	20231103	174000	1034400300	27050	27050	27050	27050	0
77	20231103	173900	1034400300	27050	27050	27050	27050	0
78	20231103	173800	1034400300	27050	27050	27050	27050	0
79	20231103	173700	1034400300	27050	27050	27050	27050	0
80	20231103	173600	1034400300	27050	27050	27050	27050	0
81	20231103	173500	1034400300	27050	27050	27050	27050	0
82	20231103	173400	1034400300	27050	27050	27050	27050	0
83	20231103	173300	1034400300	27050	27050	27050	27050	0
84	20231103	173200	1034400300	27050	27050	27050	27050	0
85	20231103	173100	1034400300	27050	27050	27050	27050	0
86	20231103	173000	1034400300	27050	27050	27050	27050	0
87	20231103	172900	1034400300	27050	27050	27050	27050	0
88	20231103	172800	1034400300	27050	27050	27050	27050	0
89	20231103	172700	1034400300	27050	27050	27050	27050	0
90	20231103	172600	1034400300	27050	27050	27050	27050	0
91	20231103	172500	1034400300	27050	27050	27050	27050	0
92	20231103	172400	1034400300	27050	27050	27050	27050	1611
93	20231103	172300	1034400300	27050	27050	27050	27050	0
94	20231103	172200	1034400300	27050	27050	27050	27050	0
95	20231103	172100	1034400300	27050	27050	27050	27050	0
96	20231103	172000	1034400300	27050	27050	27050	27050	0
97	20231103	171900	1034400300	27050	27050	27050	27050	0
98	20231103	171800	1034400300	27050	27050	27050	27050	0
99	20231103	171700	1034400300	27050	27050	27050	27050	0
100	20231103	171600	1034400300	27050	27050	27050	27050	0
101	20231103	171500	1034400300	27050	27050	27050	27050	0
102	20231103	171400	1034400300	27050	27050	27050	27050	0
103	20231103	171300	1034400300	27050	27050	27050	27050	0
104	20231103	171200	1034400300	27050	27050	27050	27050	0
105	20231103	171100	1034400300	27050	27050	27050	27050	0
106	20231103	171000	1034400300	27050	27050	27050	27050	0
107	20231103	170900	1034400300	27050	27050	27050	27050	0
108	20231103	170800	1034400300	27050	27050	27050	27050	0
109	20231103	170700	1034400300	27050	27050	27050	27050	0
110	20231103	170600	1034400300	27050	27050	27050	27050	0
111	20231103	170500	1034400300	27050	27050	27050	27050	0
112	20231103	170400	1034400300	27050	27050	27050	27050	0
113	20231103	170300	1034400300	27050	27050	27050	27050	0
114	20231103	170200	1034400300	27050	27050	27050	27050	0
115	20231103	170100	1034400300	27050	27050	27050	27050	0
116	20231103	170000	1034400300	27050	27050	27050	27050	0
117	20231103	165900	1034400300	27050	27050	27050	27050	0
118	20231103	165800	1034400300	27050	27050	27050	27050	0
119	20231103	165700	1034400300	27050	27050	27050	27050	0
120	20231103	165600	1034400300	27050	27050	27050	27050	0
121	20231103	165500	1034400300	27050	27050	27050	27050	0
122	20231103	165400	1034400300	27050	27050	27050	27050	1611
123	20231103	165300	1034400300	27050	27050	27050	27050	0
124	20231103	165200	1034400300	27050	27050	27050	27050	0
125	20231103	165100	1034400300	27050	27050	27050	27050	0
126	20231103	165000	1034400300	27050	27050	27050	27050	0
127	20231103	164900	1034400300	27050	27050	27050	27050	0
128	20231103	164800	1034400300	27050	27050	27050	27050	0
129	20231103	164700	1034400300	27050	27050	27050	27050	0
130	20231103	164600	1034400300	27050	27050	27050	27050	0
131	20231103	164500	1034400300	27050	27050	27050	27050	0
132	20231103	164400	1034400300	27050	27050	27050	27050	0
133	20231103	164300	1034400300	27050	27050	27050	27050	0
134	20231103	164200	1034400300	27050	27050	27050	27050	0
135	20231103	164100	1034400300	27050	27050	27050	27050	0
136	20231103	164000	1034400300	27050	27050	27050	27050	0
137	20231103	163900	1034400300	27050	27050	27050	27050	0
138	20231103	163800	1034400300	27050	27050	27050	27050	0
139	20231103	163700	1034400300	27050	27050	27050	27050	0
140	20231103	163600	1034400300	27050	27050	27050	27050	0
141	20231103	163500	1034400300	27050	27050	27050	27050	0
142	20231103	163400	1034400300	27050	27050	27050	27050	0
143	20231103	163300	1034400300	27050	27050	27050	27050	0
144	20231103	163200	1034400300	27050	27050	27050	27050	0
145	20231103	163100	1034400300	27050	27050	27050	27050	0
146	20231103	163000	1034400300	27050	27050	27050	27050	0
147	20231103	162900	1034400300	27050	27050	27050	27050	0
148	20231103	162800	1034400300	27050	27050	27050	27050	0
149	20231103	162700	1034400300	27050	27050	27050	27050	0
150	20231103	162600	1034400300	27050	27050	27050	27050	0
151	20231103	162500	1034400300	27050	27050	27050	27050	0
152	20231103	162400	1034400300	27050	27050	27050	27050	1611
153	20231103	162300	1034400300	27050	27050	27050	27050	0
154	20231103	162200	1034400300	27050	27050	27050	27050	0
155	20231103	162100	1034400300	27050	27050	27050	27050	0
156	20231103	162000	1034400300	27050	27050	27050	27050	0
157	20231103	161900	1034400300	27050	27050	27050	27050	0
158	20231103	161800	1034400300	27050	27050	27050	27050	0
159	20231103	161700	1034400300	27050	27050	27050	27050	0
160	20231103	161600	1034400300	27050	27050	27050	27050	0
161	20231103	161500	1034400300	27050	27050	27050	27050	0
162	20231103	161400	1034400300	27050	27050	27050	27050	0
163	20231103	161300	1034400300	27050	27050	27050	27050	0
164	20231103	161200	1034400300	27050	27050	27050	27050	0
165	20231103	161100	1034400300	27050	27050	27050	27050	0
166	20231103	161000	1034400300	27050	27050	27050	27050	0
167	20231103	160900	1034400300	27050	27050	27050	27050	0
168	20231103	160800	1034400300	27050	27050	27050	27050	0
169	20231103	160700	1034400300	27050	27050	27050	27050	0
170	20231103	160600	1034400300	27050	27050	27050	27050	0
171	20231103	160500	1034400300	27050	27050	27050	27050	0
172	20231103	160400	1034400300	27050	27050	27050	27050	0
173	20231103	160300	1034400300	27050	27050	27050	27050	0
174	20231103	160200	1034400300	27050	27050	27050	27050	0
175	20231103	160100	1034400300	27050	27050	27050	27050	0
176	20231103	160000	1034400300	27050	27050	27050	27050	0
177	20231103	155900	1034400300	27050	27050	27050	27050	0
178	20231103	155800	1034400300	27050	27050	27050	27050	0
179	20231103	155700	1034400300	27050	27050	27050	27050	0
180	20231103	155600	1034400300	27050	27050	27050	27050	0
181	20231103	155500	1034400300	27050	27050	27050	27050	0
182	20231103	155400	1034400300	27050	27050	27050	27050	1611
183	20231103	155300	1034400300	27050	27050	27050	27050	0
184	20231103	155200	1034400300	27050	27050	27050	27050	0
185	20231103	155100	1034400300	27050	27050	27050	27050	0
186	20231103	155000	1034400300	27050	27050	27050	27050	0
187	20231103	154900	1034400300	27050	27050	27050	27050	0
188	20231103	154800	1034400300	27050	27050	27050	27050	0
189	20231103	154700	1034400300	27050	27050	27050	27050	0
190	20231103	154600	1034400300	27050	27050	27050	27050	0
191	20231103	154500	1034400300	27050	27050	27050	27050	0
192	20231103	154400	1034400300	27050	27050	27050	27050	0
193	20231103	154300	1034400300	27050	27050	27050	27050	0
194	20231103	154200	1034400300	27050	27050	27050	27050	0
195	20231103	154100	1034400300	27050	27050	27050	27050	0
196	20231103	154000	1034400300	27050	27050	27050	27050	0
197	20231103	153900	1034400300	27050	27050	27050	27050	0
198	20231103	153800	1034400300	27050	27050	27050	27050	0
199	20231103	153700	1034400300	27050	27050	27050	27050	0
200	20231103	153600	1034400300	27050	27050	27050	27050	0
201	20231103	153500	1034400300	27050	27050	27050	27050	0
202	20231103	153400	1034400300	27050	27050	27050	27050	0
203	20231103	153300	1034400300	27050	27050	27050	27050	0
204	20231103	153200	1034400300	27050	27050	27050	27050	0
205	20231103	153100	1034400300	27050	27050	27050	27050	0
206	20231103	153000	1034400300	27050	27050	27050	27050	1611
207	20231103	152900	990822750	27050	27050	27050	27050	0
208	20231103	152800	990822750	27050	27050	27050	27050	0
209	20231103	152700	990822750	27050	27050	27050	27050	0
210	20231103	152600	990822750	27050	27050	27050	27050	0
211	20231103	152500	990822750	27050	27050	27050	27050	0
212	20231103	152400	990822750	27050	27050	27050	27050	0
213	20231103	152300	990822750	27050	27050	27050	27050	0
214	20231103	152200	990822750	27050	27050	27050	27050	0
215	20231103	152100	990822750	27050	27050	27050	27050	0
216	20231103	152000	990822750	27050	27050	27050	27050	0
217	20231103	151900	990822750	27050	27050	27050	27000	74
218	20231103	151800	988821150	27050	27050	27050	27050	40
219	20231103	151700	987739150	27050	27000	27050	27000	53
220	20231103	151600	986305600	27050	27050	27050	27000	27
221	20231103	151500	985575500	27050	27000	27050	27000	72
222	20231103	151400	983628000	27050	27050	27050	27050	49
223	20231103	151300	982302550	27000	27000	27000	27000	2
224	20231103	151200	982248550	27050	27050	27050	27050	82
225	20231103	151100	980030450	27000	27050	27050	27000	33
226	20231103	151000	979138200	27050	27050	27050	27000	29
227	20231103	150900	978353950	27050	27050	27050	27050	21
228	20231103	150800	977785900	27050	27050	27050	27000	18
229	20231103	150700	977299100	27050	27050	27050	27050	31
230	20231103	150600	976460550	27000	27050	27050	27000	20
231	20231103	150500	975919650	27050	27050	27050	27050	1
232	20231103	150400	975892600	27000	27000	27000	26950	192
233	20231103	150300	970708700	27000	26950	27000	26950	12
234	20231103	150200	970384800	27000	27000	27000	27000	197
235	20231103	150100	965065800	27000	27000	27000	26950	23
236	20231103	150000	964444850	27000	27000	27000	27000	25
237	20231103	145900	963769850	26950	27000	27000	26950	17
238	20231103	145800	963310950	27000	26950	27000	26950	37
239	20231103	145700	962312200	26950	26950	26950	26950	2
240	20231103	145600	962258300	27000	26950	27000	26950	20
241	20231103	145500	961718400	27000	27000	27000	27000	63
242	20231103	145400	960017400	26950	26950	26950	26950	2
243	20231103	145300	959963500	26950	26950	26950	26950	0
244	20231103	145200	959963500	26950	26950	26950	26950	29
245	20231103	145100	959181950	27000	27000	27000	27000	40
246	20231103	145000	958101950	27000	26950	27000	26950	28
247	20231103	144900	957346050	27000	26950	27000	26950	10
248	20231103	144800	957076500	26950	26950	27000	26950	44
249	20231103	144700	955888900	26950	26950	26950	26950	4
250	20231103	144600	955781100	26950	27000	27000	26950	45
251	20231103	144500	954566550	26950	27000	27000	26950	31
252	20231103	144400	953729750	26950	26950	27000	26950	25
253	20231103	144300	953055200	27000	26950	27000	26950	13
254	20231103	144200	952704550	26950	26950	26950	26950	8
255	20231103	144100	952488950	26950	26950	27000	26950	33
256	20231103	144000	951598400	27000	26950	27000	26950	20
257	20231103	143900	951058650	26950	26950	26950	26950	8
258	20231103	143800	950843050	26950	26950	26950	26950	7
259	20231103	143700	950654400	26950	27000	27000	26950	73
260	20231103	143600	948683900	26950	27000	27000	26950	5
261	20231103	143500	948549100	27000	26950	27000	26950	32
262	20231103	143400	947685800	26950	26950	27000	26950	53
263	20231103	143300	946256050	26950	26950	27000	26950	23
264	20231103	143200	945635450	26950	26950	27000	26950	53
265	20231103	143100	944204900	26950	26950	27000	26950	7
266	20231103	143000	944016200	26950	27000	27000	26950	23
267	20231103	142900	943395400	26950	26950	27000	26950	50
268	20231103	142800	942046250	26950	27000	27000	26950	36
269	20231103	142700	941074800	26950	26950	26950	26950	2
270	20231103	142600	941020900	27000	27000	27000	26950	29
271	20231103	142500	940238450	26950	26950	26950	26950	9
272	20231103	142400	939995900	26950	26950	26950	26950	4
273	20231103	142300	939888100	26950	26950	27000	26950	34
274	20231103	142200	938970550	27000	26950	27000	26950	20
275	20231103	142100	938430750	26950	26950	26950	26950	11
276	20231103	142000	938134300	26950	26950	26950	26950	3
277	20231103	141900	938053450	26950	27000	27000	26950	53
278	20231103	141800	936622850	26950	26950	27000	26950	29
279	20231103	141700	935840100	26950	26950	26950	26950	11
280	20231103	141600	935543650	27000	26950	27000	26950	7
281	20231103	141500	935354950	26950	27000	27000	26950	22
282	20231103	141400	934761300	27000	27000	27050	27000	165
283	20231103	141300	930305100	27000	27000	27000	27000	7
284	20231103	141200	930116100	27000	27000	27000	27000	76
285	20231103	141100	928064100	27050	27000	27050	27000	21
286	20231103	141000	927496300	27000	27000	27000	27000	65
287	20231103	140900	925741300	27000	27000	27050	27000	36
288	20231103	140800	924768050	27050	27000	27050	27000	44
289	20231103	140700	923578200	27000	27000	27000	27000	38
290	20231103	140600	922552200	27050	27000	27050	27000	6
291	20231103	140500	922390100	27000	27000	27000	27000	138
292	20231103	140400	918664100	27000	26950	27000	26950	20
293	20231103	140300	918124250	26950	26950	26950	26900	9
294	20231103	140200	917881750	26950	26950	26950	26950	59
295	20231103	140100	916291700	26900	27000	27000	26900	43
296	20231103	140000	915132350	26900	26950	26950	26900	60
297	20231103	135900	913515700	26900	26950	26950	26900	110
298	20231103	135800	910551300	26950	26950	27000	26950	34
299	20231103	135700	909633750	27000	27050	27050	27000	24
300	20231103	135600	908985000	27000	27050	27050	27000	31
301	20231103	135500	908146850	27000	27050	27050	27000	47
302	20231103	135400	906875750	27000	27000	27000	27000	10
303	20231103	135300	906605750	27050	27000	27050	27000	42
304	20231103	135200	905470050	27000	27000	27000	27000	5
305	20231103	135100	905335050	27000	27000	27000	27000	11
306	20231103	135000	905038050	27000	27050	27050	27000	39
307	20231103	134900	903983150	27000	27050	27050	27000	12
308	20231103	134800	903659100	27000	27000	27000	27000	5
309	20231103	134700	903524100	27000	27000	27000	26950	176
310	20231103	134600	898777100	27050	26950	27050	26950	50
311	20231103	134500	897424900	26950	26950	26950	26950	8
312	20231103	134400	897209300	27000	26950	27000	26950	9
313	20231103	134300	896966650	26950	26950	26950	26950	3
314	20231103	134200	896885800	26950	26950	27000	26900	65
315	20231103	134100	895131700	26950	26950	26950	26950	2
316	20231103	134000	895077800	26950	26950	26950	26950	9
317	20231103	133900	894835250	26950	27000	27000	26950	21
318	20231103	133800	894268600	26950	27000	27000	26950	7
319	20231103	133700	894079900	26950	26900	27000	26900	40
320	20231103	133600	893000700	26950	26950	26950	26900	55
321	20231103	133500	891518600	26900	26950	26950	26900	50
322	20231103	133400	890171500	26950	26900	26950	26900	4
323	20231103	133300	890063750	26900	27000	27000	26900	31
324	20231103	133200	889227300	26900	27000	27000	26900	22
325	20231103	133100	888634100	26900	26900	26900	26900	4
326	20231103	133000	888526500	26900	27000	27000	26900	28
327	20231103	132900	887770700	26900	26900	26900	26900	0
328	20231103	132800	887770700	26900	27000	27000	26900	62
329	20231103	132700	886096900	27000	27000	27000	26900	4
330	20231103	132600	885989100	27000	27000	27000	27000	19
331	20231103	132500	885476100	26900	26900	26900	26900	2
332	20231103	132400	885422300	27000	27000	27000	27000	88
333	20231103	132300	883046300	27000	26900	27000	26900	36
334	20231103	132200	882075600	26900	26900	26900	26900	0
335	20231103	132100	882075600	26900	27000	27000	26900	49
336	20231103	132000	880752800	27000	26900	27000	26900	13
337	20231103	131900	880402000	26900	27000	27000	26900	27
338	20231103	131800	879673300	26900	26900	26900	26900	6
339	20231103	131700	879511900	27000	26900	27000	26900	46
340	20231103	131600	878270200	26900	26900	27000	26900	8
341	20231103	131500	878054800	26950	26900	26950	26900	10
342	20231103	131400	877785400	27000	26900	27000	26900	28
343	20231103	131300	877029900	26950	26900	26950	26900	19
344	20231103	131200	876518100	26900	26900	26900	26900	2
345	20231103	131100	876464300	26900	26900	26900	26900	5
346	20231103	131000	876329800	26950	26900	27000	26900	43
347	20231103	130900	875169200	26950	26900	26950	26900	149
348	20231103	130800	871155000	26900	26900	26900	26900	3
349	20231103	130700	871074300	26900	26950	26950	26900	7
350	20231103	130600	870885850	26850	26850	26950	26850	18
351	20231103	130500	870401050	26950	26850	26950	26850	30
352	20231103	130400	869592850	26950	26850	26950	26850	7
353	20231103	130300	869404700	26950	26900	26950	26850	63
354	20231103	130200	867707850	26900	26900	26900	26900	25
355	20231103	130100	867035350	26950	26950	26950	26950	26
356	20231103	130000	866334650	26850	26950	26950	26850	7
357	20231103	125900	866146400	26950	26850	26950	26850	18
358	20231103	125800	865661500	26950	26950	26950	26950	41
359	20231103	125700	864556550	26950	26850	26950	26850	4
360	20231103	125600	864448950	26950	26950	26950	26950	25
361	20231103	125500	863775200	26850	26850	26950	26850	47
362	20231103	125400	862511450	26950	26950	26950	26950	3
363	20231103	125300	862430600	26850	26950	26950	26850	4
364	20231103	125200	862323000	26950	26950	26950	26850	42
365	20231103	125100	861191300	26950	26900	26950	26900	396
366	20231103	125000	850521600	26900	26900	26900	26900	95
367	20231103	124900	847966100	26950	26950	26950	26950	0
368	20231103	124800	847966100	26950	27000	27000	26950	204
369	20231103	124700	842461650	27000	27000	27000	27000	25
370	20231103	124600	841786650	26950	27000	27000	26950	8
371	20231103	124500	841570750	26950	26950	26950	26950	101
372	20231103	124400	838848800	27000	26950	27000	26950	15
373	20231103	124300	838443850	26950	26950	27000	26950	13
374	20231103	124200	838093450	27000	26950	27000	26950	109
375	20231103	124100	835154750	26950	27000	27000	26950	20
376	20231103	124000	834614850	26950	27050	27050	26950	325
377	20231103	123900	825845200	27000	27000	27000	27000	7
378	20231103	123800	825656200	27000	26950	27000	26950	93
379	20231103	123700	823145300	27000	27000	27000	27000	14
380	20231103	123600	822767300	26950	26950	26950	26950	1
381	20231103	123500	822740350	27000	27000	27000	27000	1
382	20231103	123400	822713350	26950	27000	27000	26950	17
383	20231103	123300	822254450	27000	27000	27000	27000	53
384	20231103	123200	820823450	26950	27000	27000	26950	17
385	20231103	123100	820364550	26950	26950	26950	26950	2
386	20231103	123000	820310650	26950	27000	27000	26950	15
387	20231103	122900	819905700	27000	27000	27000	26950	84
388	20231103	122800	817637800	26950	26950	26950	26950	0
389	20231103	122700	817637800	26950	26950	26950	26950	69
390	20231103	122600	815778250	27000	27000	27000	27000	15
391	20231103	122500	815373250	26950	26950	26950	26950	2
392	20231103	122400	815319350	27000	26950	27000	26950	94
393	20231103	122300	812781450	27000	27000	27000	27000	37
394	20231103	122200	811782450	27000	26950	27000	26950	3
395	20231103	122100	811701550	27000	27000	27000	27000	1
396	20231103	122000	811674550	26950	27000	27000	26950	5
397	20231103	121900	811539650	27000	27000	27000	27000	63
398	20231103	121800	809838650	26950	27000	27000	26950	3
399	20231103	121700	809757750	27000	27000	27050	27000	1684
400	20231103	121600	764289450	27100	27100	27100	27100	4
401	20231103	121500	764181050	27100	27100	27100	27000	69
402	20231103	121400	762311350	27100	27050	27100	27050	69
403	20231103	121300	760444800	27000	27050	27050	27000	7
404	20231103	121200	760255550	27100	27000	27100	27000	52
405	20231103	121100	758847350	27000	27000	27050	26950	1128
406	20231103	121000	728362850	27000	26950	27000	26950	29
407	20231103	120900	727580050	27000	27000	27000	27000	0
408	20231103	120800	727580050	27000	26950	27000	26950	15
409	20231103	120700	727175100	27000	26950	27000	26950	41
410	20231103	120600	726068600	26950	26950	26950	26950	384
411	20231103	120500	715719800	26950	26950	26950	26950	66
412	20231103	120400	713941100	26900	26950	26950	26900	52
413	20231103	120300	712539800	26950	26900	26950	26900	28
414	20231103	120200	711785300	26950	26950	26950	26950	0
415	20231103	120100	711785300	26950	26950	26950	26900	39
416	20231103	120000	710734350	26950	26950	26950	26950	3
417	20231103	115900	710653500	26950	26900	26950	26900	4
418	20231103	115800	710545850	26850	26850	26850	26850	41
419	20231103	115700	709445000	26950	26950	26950	26950	39
420	20231103	115600	708393950	26850	26850	26850	26850	3
421	20231103	115500	708313400	26950	26850	26950	26850	2
422	20231103	115400	708259600	26850	26950	26950	26850	18
423	20231103	115300	707774700	26950	26950	26950	26950	50
424	20231103	115200	706427200	26850	26850	26950	26850	32
425	20231103	115100	705565700	26950	26850	26950	26850	3
426	20231103	115000	705485050	26950	26850	26950	26850	99
427	20231103	114900	702820500	26850	27000	27000	26850	335
428	20231103	114800	693823000	26950	27000	27000	26950	5
429	20231103	114700	693688050	27000	26900	27000	26900	25
430	20231103	114600	693013250	27000	26950	27000	26950	31
431	20231103	114500	692177050	26950	27000	27000	26950	47
432	20231103	114400	690908700	26950	26950	26950	26950	202
433	20231103	114300	685464800	27000	26950	27000	26950	63
434	20231103	114200	683765050	26950	27000	27000	26950	13
435	20231103	114100	683414200	27000	27000	27000	27000	32
436	20231103	114000	682550200	26950	27000	27000	26950	103
437	20231103	113900	679769350	27000	26950	27000	26950	16
438	20231103	113800	679337400	27000	27000	27000	26950	25
439	20231103	113700	678662450	27000	26900	27000	26900	31
440	20231103	113600	677825650	26900	27000	27000	26900	15
441	20231103	113500	677420750	26900	26950	26950	26900	7
442	20231103	113400	677232250	26950	26950	27000	26950	115
443	20231103	113300	674132950	26900	26900	26900	26900	3
444	20231103	113200	674052250	26950	26950	26950	26950	38
445	20231103	113100	673028150	26900	26900	26900	26900	5
446	20231103	113000	672893650	26950	26900	26950	26900	46
447	20231103	112900	671654100	26950	26900	26950	26900	25
448	20231103	112800	670980400	26950	26950	26950	26900	18
449	20231103	112700	670495400	26950	26900	26950	26900	44
450	20231103	112600	669309650	26900	26950	26950	26900	3
451	20231103	112500	669228900	26950	26950	26950	26950	38
452	20231103	112400	668204800	26950	26950	26950	26900	27
453	20231103	112300	667477300	26950	26900	26950	26900	4
454	20231103	112200	667369650	26950	26950	26950	26950	0
455	20231103	112100	667369650	26950	26900	26950	26900	47
456	20231103	112000	666103150	26950	26950	26950	26950	46
457	20231103	111900	664863450	26900	26900	26900	26900	2
458	20231103	111800	664809650	26900	26950	26950	26900	27
459	20231103	111700	664082050	26950	26900	26950	26900	21
460	20231103	111600	663516300	26900	26950	26950	26900	166
461	20231103	111500	659050500	26900	26900	26950	26900	12
462	20231103	111400	658727650	26950	26950	26950	26900	69
463	20231103	111300	656868200	26900	26900	26900	26900	1
464	20231103	111200	656841300	26950	26900	26950	26900	404
465	20231103	111100	645972400	26950	26900	26950	26900	27
466	20231103	111000	645244800	26900	26900	26950	26900	1093
467	20231103	110900	615841950	26850	26850	26850	26850	3
468	20231103	110800	615761400	26900	26900	26900	26900	209
469	20231103	110700	610139300	26900	26950	26950	26850	1018
470	20231103	110600	582754400	26900	26900	26900	26900	1000
471	20231103	110500	555854400	26900	26950	26950	26900	107
472	20231103	110400	552975900	26950	26950	26950	26950	2
473	20231103	110300	552922000	26900	26950	26950	26900	19
474	20231103	110200	552410050	26900	26900	26900	26900	3
475	20231103	110100	552329350	26850	26850	26850	26850	1
476	20231103	110000	552302500	27000	26850	27000	26850	632
477	20231103	105900	535299050	26900	26850	26900	26850	15
478	20231103	105800	534895600	26850	26850	26900	26850	8
479	20231103	105700	534680700	26850	26850	26850	26850	0
480	20231103	105600	534680700	26850	26900	26900	26850	1019
481	20231103	105500	507319800	26800	26850	26900	26800	1030
482	20231103	105400	479663150	26850	26900	26900	26850	3
483	20231103	105300	479582500	26850	26850	26850	26850	4
484	20231103	105200	479475100	26850	26850	26900	26850	22
485	20231103	105100	478883400	26850	26900	26900	26850	9
486	20231103	105000	478641700	26900	26850	26900	26850	13
487	20231103	104900	478292600	26850	26850	26850	26850	3
488	20231103	104800	478212050	26900	26850	26900	26850	21
489	20231103	104700	477647400	26900	26900	26900	26850	3
490	20231103	104600	477566750	26900	26900	26900	26850	188
491	20231103	104500	472509800	26900	26950	26950	26900	537
492	20231103	104400	458050250	26950	26950	26950	26950	3
493	20231103	104300	457969400	26950	26950	27000	26950	60
494	20231103	104200	456352300	26950	26950	27000	26950	26
495	20231103	104100	455650500	26950	26950	27000	26950	19
496	20231103	104000	455137600	26950	26950	26950	26950	1
497	20231103	103900	455110650	26900	26900	26950	26900	470
498	20231103	103800	442465600	26900	26850	26900	26850	38
499	20231103	103700	441443500	26850	26900	26900	26850	7
500	20231103	103600	441255400	26850	26800	26850	26800	5
501	20231103	103500	441121350	26800	26800	26850	26800	175
502	20231103	103400	436422850	26850	26850	26850	26800	18
503	20231103	103300	435939650	26850	26800	26850	26800	270
504	20231103	103200	428703600	26800	26800	26800	26800	2
505	20231103	103100	428650000	26800	26900	26900	26800	422
506	20231103	103000	417313400	26900	26850	26900	26800	612
507	20231103	102900	400882200	26850	26900	26900	26850	24
508	20231103	102800	400237650	26850	26900	26900	26850	4
509	20231103	102700	400130200	26850	26900	26900	26850	21
510	20231103	102600	399565550	26900	26900	26900	26850	39
511	20231103	102500	398516800	26850	26850	26850	26850	5
512	20231103	102400	398382550	26900	26900	26950	26900	51
513	20231103	102300	397010550	26850	26850	26950	26850	18
514	20231103	102200	396525750	26950	26900	26950	26900	1051
515	20231103	102100	368251450	26900	26900	26900	26900	4
516	20231103	102000	368143850	26950	26900	26950	26900	124
517	20231103	101900	364802250	26950	26950	26950	26950	15
518	20231103	101800	364398000	26900	26900	27000	26900	229
519	20231103	101700	358225100	26950	27000	27000	26950	4
520	20231103	101600	358117250	27000	26950	27000	26900	134
521	20231103	101500	354506050	26950	26950	27000	26950	93
522	20231103	101400	351999600	26950	26950	27000	26950	47
523	20231103	101300	350732700	26950	27000	27150	26950	1115
524	20231103	101200	320571150	27000	26950	27100	26900	1525
525	20231103	101100	279406500	26900	26900	26950	26900	583
526	20231103	101000	263716050	26900	26850	26900	26850	418
527	20231103	100900	252481100	26800	26750	26850	26750	1439
528	20231103	100800	213939800	26700	26650	26700	26650	529
529	20231103	100700	199815750	26700	26700	26700	26650	30
530	20231103	100600	199014800	26650	26650	26700	26600	422
531	20231103	100500	187767800	26650	26600	26650	26600	787
532	20231103	100400	166795300	26550	26600	26600	26550	37
533	20231103	100300	165811150	26600	26600	26650	26600	31
534	20231103	100200	164985100	26550	26550	26700	26550	1059
535	20231103	100100	136806700	26600	26600	26600	26550	96
536	20231103	100000	134255600	26600	26600	26650	26550	354
537	20231103	095900	124839250	26550	26550	26550	26550	3
538	20231103	095800	124759600	26650	26700	26700	26650	30
539	20231103	095700	123959400	26550	26500	26650	26500	33
540	20231103	095600	123080600	26450	26450	26450	26450	0
541	20231103	095500	123080600	26450	26450	26450	26450	4
542	20231103	095400	122974800	26450	26400	26450	26400	4
543	20231103	095300	122869150	26400	26400	26400	26400	1
544	20231103	095200	122842750	26400	26500	26500	26400	71
545	20231103	095100	120961450	26500	26400	26500	26400	1018
546	20231103	095000	94035300	26450	26350	26450	26350	18
547	20231103	094900	93559500	26400	26350	26400	26350	3
548	20231103	094800	93480400	26350	26450	26450	26350	24
549	20231103	094700	92846800	26400	26350	26450	26350	87
550	20231103	094600	90549400	26400	26450	26450	26400	311
551	20231103	094500	82338500	26450	26450	26450	26450	405
552	20231103	094400	71626250	26450	26450	26450	26450	12
553	20231103	094300	71308850	26500	26450	26500	26450	16
554	20231103	094200	70884950	26450	26450	26450	26450	1
555	20231103	094100	70858500	26450	26450	26450	26450	2
556	20231103	094000	70805600	26450	26500	26500	26450	19
557	20231103	093900	70302300	26450	26450	26450	26450	1
558	20231103	093800	70275850	26450	26450	26450	26450	4
559	20231103	093700	70170050	26450	26450	26450	26450	1
560	20231103	093600	70143600	26450	26500	26500	26450	17
561	20231103	093500	69693250	26450	26450	26450	26450	1
562	20231103	093400	69666800	26450	26500	26500	26450	14
563	20231103	093300	69296000	26500	26450	26500	26450	4
564	20231103	093200	69190100	26500	26550	26600	26450	306
565	20231103	093100	61079600	26550	26650	26650	26550	3
566	20231103	093000	60999850	26600	26550	26650	26550	4
567	20231103	092900	60893400	26650	26650	26650	26550	50
568	20231103	092800	59561100	26600	26600	26600	26600	19
569	20231103	092700	59055700	26600	26650	26650	26600	54
570	20231103	092600	57619250	26600	26600	26600	26600	2
571	20231103	092500	57566050	26700	26650	26700	26650	135
572	20231103	092400	53961650	26650	26650	26650	26650	37
573	20231103	092300	52975600	26650	26650	26650	26650	0
574	20231103	092200	52975600	26650	26600	26650	26600	92
575	20231103	092100	50523900	26600	26650	26650	26600	15
576	20231103	092000	50124200	26650	26650	26650	26650	1
577	20231103	091900	50097550	26550	26600	26600	26550	101
578	20231103	091800	47411000	26600	26650	26650	26600	89
579	20231103	091700	45041850	26600	26700	26700	26600	3
580	20231103	091600	44961850	26750	26650	26750	26600	109
581	20231103	091500	42052550	26600	26600	26600	26600	1
582	20231103	091400	42025950	26650	26600	26650	26600	70
583	20231103	091300	40163150	26650	26650	26650	26650	0
584	20231103	091200	40163150	26650	26650	26650	26650	35
585	20231103	091100	39230400	26650	26750	26750	26600	115
586	20231103	091000	36159450	26700	26750	26750	26700	2
587	20231103	090900	36106000	26700	26650	26750	26650	160
588	20231103	090800	31836250	26750	26650	26750	26650	104
589	20231103	090700	29062650	26650	26750	26800	26650	53
590	20231103	090600	27642850	26750	26750	26750	26750	150
591	20231103	090500	23630350	26700	26700	26800	26700	82
592	20231103	090400	21440450	26800	26750	26800	26750	149
593	20231103	090300	17449600	26750	26650	26750	26650	61
594	20231103	090200	15823000	26650	26700	26700	26650	38
595	20231103	090100	14809750	26750	26750	26750	26650	366
596	20231103	090000	5040350	26750	26850	26900	26600	188