KissMeData/104830/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200800	2210925600	27300	27300	27300	27300	2491
3	20231106	200700	2210925600	27300	27300	27300	27300	0
4	20231106	200600	2210925600	27300	27300	27300	27300	0
5	20231106	200500	2210925600	27300	27300	27300	27300	0
6	20231106	200400	2210925600	27300	27300	27300	27300	0
7	20231106	200300	2210925600	27300	27300	27300	27300	0
8	20231106	200200	2210925600	27300	27300	27300	27300	0
9	20231106	200100	2210925600	27300	27300	27300	27300	0
10	20231106	200000	2210925600	27300	27300	27300	27300	0
11	20231106	195900	2210925600	27300	27300	27300	27300	0
12	20231106	195800	2210925600	27300	27300	27300	27300	0
13	20231106	195700	2210925600	27300	27300	27300	27300	0
14	20231106	195600	2210925600	27300	27300	27300	27300	0
15	20231106	195500	2210925600	27300	27300	27300	27300	0
16	20231106	195400	2210925600	27300	27300	27300	27300	0
17	20231106	195300	2210925600	27300	27300	27300	27300	0
18	20231106	195200	2210925600	27300	27300	27300	27300	0
19	20231106	195100	2210925600	27300	27300	27300	27300	0
20	20231106	195000	2210925600	27300	27300	27300	27300	0
21	20231106	194900	2210925600	27300	27300	27300	27300	0
22	20231106	194800	2210925600	27300	27300	27300	27300	0
23	20231106	194700	2210925600	27300	27300	27300	27300	0
24	20231106	194600	2210925600	27300	27300	27300	27300	0
25	20231106	194500	2210925600	27300	27300	27300	27300	0
26	20231106	194400	2210925600	27300	27300	27300	27300	0
27	20231106	194300	2210925600	27300	27300	27300	27300	0
28	20231106	194200	2210925600	27300	27300	27300	27300	0
29	20231106	194100	2210925600	27300	27300	27300	27300	0
30	20231106	194000	2210925600	27300	27300	27300	27300	0
31	20231106	193900	2210925600	27300	27300	27300	27300	0
32	20231106	193800	2210925600	27300	27300	27300	27300	2491
33	20231106	193700	2210925600	27300	27300	27300	27300	0
34	20231106	193600	2210925600	27300	27300	27300	27300	0
35	20231106	193500	2210925600	27300	27300	27300	27300	0
36	20231106	193400	2210925600	27300	27300	27300	27300	0
37	20231106	193300	2210925600	27300	27300	27300	27300	0
38	20231106	193200	2210925600	27300	27300	27300	27300	0
39	20231106	193100	2210925600	27300	27300	27300	27300	0
40	20231106	193000	2210925600	27300	27300	27300	27300	0
41	20231106	192900	2210925600	27300	27300	27300	27300	0
42	20231106	192800	2210925600	27300	27300	27300	27300	0
43	20231106	192700	2210925600	27300	27300	27300	27300	0
44	20231106	192600	2210925600	27300	27300	27300	27300	0
45	20231106	192500	2210925600	27300	27300	27300	27300	0
46	20231106	192400	2210925600	27300	27300	27300	27300	0
47	20231106	192300	2210925600	27300	27300	27300	27300	0
48	20231106	192200	2210925600	27300	27300	27300	27300	0
49	20231106	192100	2210925600	27300	27300	27300	27300	0
50	20231106	192000	2210925600	27300	27300	27300	27300	0
51	20231106	191900	2210925600	27300	27300	27300	27300	0
52	20231106	191800	2210925600	27300	27300	27300	27300	0
53	20231106	191700	2210925600	27300	27300	27300	27300	0
54	20231106	191600	2210925600	27300	27300	27300	27300	0
55	20231106	191500	2210925600	27300	27300	27300	27300	0
56	20231106	191400	2210925600	27300	27300	27300	27300	0
57	20231106	191300	2210925600	27300	27300	27300	27300	0
58	20231106	191200	2210925600	27300	27300	27300	27300	0
59	20231106	191100	2210925600	27300	27300	27300	27300	0
60	20231106	191000	2210925600	27300	27300	27300	27300	0
61	20231106	190900	2210925600	27300	27300	27300	27300	0
62	20231106	190800	2210925600	27300	27300	27300	27300	2491
63	20231106	190700	2210925600	27300	27300	27300	27300	0
64	20231106	190600	2210925600	27300	27300	27300	27300	0
65	20231106	190500	2210925600	27300	27300	27300	27300	0
66	20231106	190400	2210925600	27300	27300	27300	27300	0
67	20231106	190300	2210925600	27300	27300	27300	27300	0
68	20231106	190200	2210925600	27300	27300	27300	27300	0
69	20231106	190100	2210925600	27300	27300	27300	27300	0
70	20231106	190000	2210925600	27300	27300	27300	27300	0
71	20231106	185900	2210925600	27300	27300	27300	27300	0
72	20231106	185800	2210925600	27300	27300	27300	27300	0
73	20231106	185700	2210925600	27300	27300	27300	27300	0
74	20231106	185600	2210925600	27300	27300	27300	27300	0
75	20231106	185500	2210925600	27300	27300	27300	27300	0
76	20231106	185400	2210925600	27300	27300	27300	27300	0
77	20231106	185300	2210925600	27300	27300	27300	27300	0
78	20231106	185200	2210925600	27300	27300	27300	27300	0
79	20231106	185100	2210925600	27300	27300	27300	27300	0
80	20231106	185000	2210925600	27300	27300	27300	27300	0
81	20231106	184900	2210925600	27300	27300	27300	27300	0
82	20231106	184800	2210925600	27300	27300	27300	27300	0
83	20231106	184700	2210925600	27300	27300	27300	27300	0
84	20231106	184600	2210925600	27300	27300	27300	27300	0
85	20231106	184500	2210925600	27300	27300	27300	27300	0
86	20231106	184400	2210925600	27300	27300	27300	27300	0
87	20231106	184300	2210925600	27300	27300	27300	27300	0
88	20231106	184200	2210925600	27300	27300	27300	27300	0
89	20231106	184100	2210925600	27300	27300	27300	27300	0
90	20231106	184000	2210925600	27300	27300	27300	27300	0
91	20231106	183900	2210925600	27300	27300	27300	27300	0
92	20231106	183800	2210925600	27300	27300	27300	27300	2491
93	20231106	183700	2210925600	27300	27300	27300	27300	0
94	20231106	183600	2210925600	27300	27300	27300	27300	0
95	20231106	183500	2210925600	27300	27300	27300	27300	0
96	20231106	183400	2210925600	27300	27300	27300	27300	0
97	20231106	183300	2210925600	27300	27300	27300	27300	0
98	20231106	183200	2210925600	27300	27300	27300	27300	0
99	20231106	183100	2210925600	27300	27300	27300	27300	0
100	20231106	183000	2210925600	27300	27300	27300	27300	0
101	20231106	182900	2210925600	27300	27300	27300	27300	0
102	20231106	182800	2210925600	27300	27300	27300	27300	0
103	20231106	182700	2210925600	27300	27300	27300	27300	0
104	20231106	182600	2210925600	27300	27300	27300	27300	0
105	20231106	182500	2210925600	27300	27300	27300	27300	0
106	20231106	182400	2210925600	27300	27300	27300	27300	0
107	20231106	182300	2210925600	27300	27300	27300	27300	0
108	20231106	182200	2210925600	27300	27300	27300	27300	0
109	20231106	182100	2210925600	27300	27300	27300	27300	0
110	20231106	182000	2210925600	27300	27300	27300	27300	0
111	20231106	181900	2210925600	27300	27300	27300	27300	0
112	20231106	181800	2210925600	27300	27300	27300	27300	0
113	20231106	181700	2210925600	27300	27300	27300	27300	0
114	20231106	181600	2210925600	27300	27300	27300	27300	0
115	20231106	181500	2210925600	27300	27300	27300	27300	0
116	20231106	181400	2210925600	27300	27300	27300	27300	0
117	20231106	181300	2210925600	27300	27300	27300	27300	0
118	20231106	181200	2210925600	27300	27300	27300	27300	0
119	20231106	181100	2210925600	27300	27300	27300	27300	0
120	20231106	181000	2210925600	27300	27300	27300	27300	0
121	20231106	180900	2210925600	27300	27300	27300	27300	0
122	20231106	180800	2210925600	27300	27300	27300	27300	2491
123	20231106	180700	2210925600	27300	27300	27300	27300	0
124	20231106	180600	2210925600	27300	27300	27300	27300	0
125	20231106	180500	2210925600	27300	27300	27300	27300	0
126	20231106	180400	2210925600	27300	27300	27300	27300	0
127	20231106	180300	2210925600	27300	27300	27300	27300	0
128	20231106	180200	2210925600	27300	27300	27300	27300	0
129	20231106	180100	2210925600	27300	27300	27300	27300	0
130	20231106	180000	2210925600	27300	27300	27300	27300	0
131	20231106	175900	2210925600	27300	27300	27300	27300	0
132	20231106	175800	2210925600	27300	27300	27300	27300	0
133	20231106	175700	2210925600	27300	27300	27300	27300	0
134	20231106	175600	2210925600	27300	27300	27300	27300	0
135	20231106	175500	2210925600	27300	27300	27300	27300	0
136	20231106	175400	2210925600	27300	27300	27300	27300	0
137	20231106	175300	2210925600	27300	27300	27300	27300	0
138	20231106	175200	2210925600	27300	27300	27300	27300	0
139	20231106	175100	2210925600	27300	27300	27300	27300	0
140	20231106	175000	2210925600	27300	27300	27300	27300	0
141	20231106	174900	2210925600	27300	27300	27300	27300	0
142	20231106	174800	2210925600	27300	27300	27300	27300	0
143	20231106	174700	2210925600	27300	27300	27300	27300	0
144	20231106	174600	2210925600	27300	27300	27300	27300	0
145	20231106	174500	2210925600	27300	27300	27300	27300	0
146	20231106	174400	2210925600	27300	27300	27300	27300	0
147	20231106	174300	2210925600	27300	27300	27300	27300	0
148	20231106	174200	2210925600	27300	27300	27300	27300	0
149	20231106	174100	2210925600	27300	27300	27300	27300	0
150	20231106	174000	2210925600	27300	27300	27300	27300	0
151	20231106	173900	2210925600	27300	27300	27300	27300	0
152	20231106	173800	2210925600	27300	27300	27300	27300	2491
153	20231106	173700	2210925600	27300	27300	27300	27300	0
154	20231106	173600	2210925600	27300	27300	27300	27300	0
155	20231106	173500	2210925600	27300	27300	27300	27300	0
156	20231106	173400	2210925600	27300	27300	27300	27300	0
157	20231106	173300	2210925600	27300	27300	27300	27300	0
158	20231106	173200	2210925600	27300	27300	27300	27300	0
159	20231106	173100	2210925600	27300	27300	27300	27300	0
160	20231106	173000	2210925600	27300	27300	27300	27300	0
161	20231106	172900	2210925600	27300	27300	27300	27300	0
162	20231106	172800	2210925600	27300	27300	27300	27300	0
163	20231106	172700	2210925600	27300	27300	27300	27300	0
164	20231106	172600	2210925600	27300	27300	27300	27300	0
165	20231106	172500	2210925600	27300	27300	27300	27300	0
166	20231106	172400	2210925600	27300	27300	27300	27300	0
167	20231106	172300	2210925600	27300	27300	27300	27300	0
168	20231106	172200	2210925600	27300	27300	27300	27300	0
169	20231106	172100	2210925600	27300	27300	27300	27300	0
170	20231106	172000	2210925600	27300	27300	27300	27300	0
171	20231106	171900	2210925600	27300	27300	27300	27300	0
172	20231106	171800	2210925600	27300	27300	27300	27300	0
173	20231106	171700	2210925600	27300	27300	27300	27300	0
174	20231106	171600	2210925600	27300	27300	27300	27300	0
175	20231106	171500	2210925600	27300	27300	27300	27300	0
176	20231106	171400	2210925600	27300	27300	27300	27300	0
177	20231106	171300	2210925600	27300	27300	27300	27300	0
178	20231106	171200	2210925600	27300	27300	27300	27300	0
179	20231106	171100	2210925600	27300	27300	27300	27300	0
180	20231106	171000	2210925600	27300	27300	27300	27300	0
181	20231106	170900	2210925600	27300	27300	27300	27300	0
182	20231106	170800	2210925600	27300	27300	27300	27300	2491
183	20231106	170700	2210925600	27300	27300	27300	27300	0
184	20231106	170600	2210925600	27300	27300	27300	27300	0
185	20231106	170500	2210925600	27300	27300	27300	27300	0
186	20231106	170400	2210925600	27300	27300	27300	27300	0
187	20231106	170300	2210925600	27300	27300	27300	27300	0
188	20231106	170200	2210925600	27300	27300	27300	27300	0
189	20231106	170100	2210925600	27300	27300	27300	27300	0
190	20231106	170000	2210925600	27300	27300	27300	27300	0
191	20231106	165900	2210925600	27300	27300	27300	27300	0
192	20231106	165800	2210925600	27300	27300	27300	27300	0
193	20231106	165700	2210925600	27300	27300	27300	27300	0
194	20231106	165600	2210925600	27300	27300	27300	27300	0
195	20231106	165500	2210925600	27300	27300	27300	27300	0
196	20231106	165400	2210925600	27300	27300	27300	27300	0
197	20231106	165300	2210925600	27300	27300	27300	27300	0
198	20231106	165200	2210925600	27300	27300	27300	27300	0
199	20231106	165100	2210925600	27300	27300	27300	27300	0
200	20231106	165000	2210925600	27300	27300	27300	27300	0
201	20231106	164900	2210925600	27300	27300	27300	27300	0
202	20231106	164800	2210925600	27300	27300	27300	27300	0
203	20231106	164700	2210925600	27300	27300	27300	27300	0
204	20231106	164600	2210925600	27300	27300	27300	27300	0
205	20231106	164500	2210925600	27300	27300	27300	27300	0
206	20231106	164400	2210925600	27300	27300	27300	27300	0
207	20231106	164300	2210925600	27300	27300	27300	27300	0
208	20231106	164200	2210925600	27300	27300	27300	27300	0
209	20231106	164100	2210925600	27300	27300	27300	27300	0
210	20231106	164000	2210925600	27300	27300	27300	27300	0
211	20231106	163900	2210925600	27300	27300	27300	27300	0
212	20231106	163800	2210925600	27300	27300	27300	27300	2491
213	20231106	163700	2210925600	27300	27300	27300	27300	0
214	20231106	163600	2210925600	27300	27300	27300	27300	0
215	20231106	163500	2210925600	27300	27300	27300	27300	0
216	20231106	163400	2210925600	27300	27300	27300	27300	0
217	20231106	163300	2210925600	27300	27300	27300	27300	0
218	20231106	163200	2210925600	27300	27300	27300	27300	0
219	20231106	163100	2210925600	27300	27300	27300	27300	0
220	20231106	163000	2210925600	27300	27300	27300	27300	0
221	20231106	162900	2210925600	27300	27300	27300	27300	0
222	20231106	162800	2210925600	27300	27300	27300	27300	0
223	20231106	162700	2210925600	27300	27300	27300	27300	0
224	20231106	162600	2210925600	27300	27300	27300	27300	0
225	20231106	162500	2210925600	27300	27300	27300	27300	0
226	20231106	162400	2210925600	27300	27300	27300	27300	0
227	20231106	162300	2210925600	27300	27300	27300	27300	0
228	20231106	162200	2210925600	27300	27300	27300	27300	0
229	20231106	162100	2210925600	27300	27300	27300	27300	0
230	20231106	162000	2210925600	27300	27300	27300	27300	0
231	20231106	161900	2210925600	27300	27300	27300	27300	0
232	20231106	161800	2210925600	27300	27300	27300	27300	0
233	20231106	161700	2210925600	27300	27300	27300	27300	0
234	20231106	161600	2210925600	27300	27300	27300	27300	0
235	20231106	161500	2210925600	27300	27300	27300	27300	0
236	20231106	161400	2210925600	27300	27300	27300	27300	0
237	20231106	161300	2210925600	27300	27300	27300	27300	0
238	20231106	161200	2210925600	27300	27300	27300	27300	0
239	20231106	161100	2210925600	27300	27300	27300	27300	0
240	20231106	161000	2210925600	27300	27300	27300	27300	0
241	20231106	160900	2210925600	27300	27300	27300	27300	0
242	20231106	160800	2210925600	27300	27300	27300	27300	2491
243	20231106	160700	2210925600	27300	27300	27300	27300	0
244	20231106	160600	2210925600	27300	27300	27300	27300	0
245	20231106	160500	2210925600	27300	27300	27300	27300	0
246	20231106	160400	2210925600	27300	27300	27300	27300	0
247	20231106	160300	2210925600	27300	27300	27300	27300	0
248	20231106	160200	2210925600	27300	27300	27300	27300	0
249	20231106	160100	2210925600	27300	27300	27300	27300	0
250	20231106	160000	2210925600	27300	27300	27300	27300	0
251	20231106	155900	2210925600	27300	27300	27300	27300	0
252	20231106	155800	2210925600	27300	27300	27300	27300	0
253	20231106	155700	2210925600	27300	27300	27300	27300	0
254	20231106	155600	2210925600	27300	27300	27300	27300	0
255	20231106	155500	2210925600	27300	27300	27300	27300	0
256	20231106	155400	2210925600	27300	27300	27300	27300	0
257	20231106	155300	2210925600	27300	27300	27300	27300	0
258	20231106	155200	2210925600	27300	27300	27300	27300	0
259	20231106	155100	2210925600	27300	27300	27300	27300	0
260	20231106	155000	2210925600	27300	27300	27300	27300	0
261	20231106	154900	2210925600	27300	27300	27300	27300	0
262	20231106	154800	2210925600	27300	27300	27300	27300	0
263	20231106	154700	2210925600	27300	27300	27300	27300	0
264	20231106	154600	2210925600	27300	27300	27300	27300	0
265	20231106	154500	2210925600	27300	27300	27300	27300	0
266	20231106	154400	2210925600	27300	27300	27300	27300	0
267	20231106	154300	2210925600	27300	27300	27300	27300	0
268	20231106	154200	2210925600	27300	27300	27300	27300	0
269	20231106	154100	2210925600	27300	27300	27300	27300	0
270	20231106	154000	2210925600	27300	27300	27300	27300	0
271	20231106	153900	2210925600	27300	27300	27300	27300	0
272	20231106	153800	2210925600	27300	27300	27300	27300	2491
273	20231106	153700	2210925600	27300	27300	27300	27300	0
274	20231106	153600	2210925600	27300	27300	27300	27300	0
275	20231106	153500	2210925600	27300	27300	27300	27300	0
276	20231106	153400	2210925600	27300	27300	27300	27300	0
277	20231106	153300	2210925600	27300	27300	27300	27300	0
278	20231106	153200	2210925600	27300	27300	27300	27300	0
279	20231106	153100	2210925600	27300	27300	27300	27300	0
280	20231106	153000	2210925600	27300	27300	27300	27300	2491
281	20231106	152900	2142921300	27050	27050	27050	27050	0
282	20231106	152800	2142921300	27050	27050	27050	27050	0
283	20231106	152700	2142921300	27050	27050	27050	27050	0
284	20231106	152600	2142921300	27050	27050	27050	27050	0
285	20231106	152500	2142921300	27050	27050	27050	27050	0
286	20231106	152400	2142921300	27050	27050	27050	27050	0
287	20231106	152300	2142921300	27050	27050	27050	27050	0
288	20231106	152200	2142921300	27050	27050	27050	27050	0
289	20231106	152100	2142921300	27050	27050	27050	27050	0
290	20231106	152000	2142921300	27050	27050	27050	27050	0
291	20231106	151900	2142921300	27050	27100	27100	27050	157
292	20231106	151800	2138672200	27100	27100	27100	27050	102
293	20231106	151700	2135910300	27100	27050	27100	27050	131
294	20231106	151600	2132365000	27100	27150	27150	27050	193
295	20231106	151500	2127137550	27200	27200	27200	27100	700
296	20231106	151400	2108158900	27200	27150	27200	27100	204
297	20231106	151300	2102611300	27100	27100	27200	27100	110
298	20231106	151200	2099627100	27100	27150	27200	27100	788
299	20231106	151100	2078204150	27150	27150	27250	27150	421
300	20231106	151000	2066758350	27250	27150	27250	27150	49
301	20231106	150900	2065423600	27150	27150	27200	27100	648
302	20231106	150800	2047811900	27100	27150	27150	27100	99
303	20231106	150700	2045124350	27150	27050	27150	27050	148
304	20231106	150600	2041109850	27100	27100	27100	27050	32
305	20231106	150500	2040243200	27100	27100	27100	27050	395
306	20231106	150400	2029541600	27100	27150	27150	27050	203
307	20231106	150300	2024039150	27150	27100	27150	27100	114
308	20231106	150200	2020948550	27100	27100	27150	27100	443
309	20231106	150100	2008921500	27100	27150	27200	27100	502
310	20231106	150000	1995295300	27150	27200	27200	27150	75
311	20231106	145900	1993256450	27200	27150	27200	27150	444
312	20231106	145800	1981183150	27150	27150	27200	27150	343
313	20231106	145700	1971856400	27150	27150	27150	27100	64
314	20231106	145600	1970118900	27150	27200	27200	27100	151
315	20231106	145500	1966018650	27200	27200	27200	27050	1021
316	20231106	145400	1938256450	27100	27150	27150	27100	94
317	20231106	145300	1935704750	27150	27200	27200	27150	131
318	20231106	145200	1932145350	27100	27200	27200	27100	185
319	20231106	145100	1927119050	27200	27150	27200	27150	145
320	20231106	145000	1923177300	27100	27100	27150	27050	26
321	20231106	144900	1922471950	27050	27200	27200	27050	111
322	20231106	144800	1919457750	27100	27150	27150	27100	158
323	20231106	144700	1915171000	27100	27150	27150	27100	183
324	20231106	144600	1910204450	27100	27100	27150	27050	107
325	20231106	144500	1907302650	27050	27100	27150	27050	774
326	20231106	144400	1886344100	27100	27150	27200	27100	149
327	20231106	144300	1882299400	27200	27100	27200	27100	129
328	20231106	144200	1878796050	27100	27100	27150	27100	130
329	20231106	144100	1875267750	27150	27100	27150	27050	163
330	20231106	144000	1870848400	27050	27000	27100	27000	227
331	20231106	143900	1864703300	27000	27050	27050	27000	154
332	20231106	143800	1860538900	27000	27000	27050	26950	109
333	20231106	143700	1857595150	27000	27000	27050	26950	742
334	20231106	143600	1837564900	26950	27000	27000	26900	179
335	20231106	143500	1832736900	26950	27100	27100	26950	635
336	20231106	143400	1815573900	27050	27100	27100	27050	120
337	20231106	143300	1812322500	27050	27100	27150	27050	208
338	20231106	143200	1806680750	27100	27100	27150	27100	59
339	20231106	143100	1805080550	27050	27050	27100	27050	115
340	20231106	143000	1801965600	27050	27050	27100	27000	591
341	20231106	142900	1785961600	27000	26950	27000	26900	223
342	20231106	142800	1779946500	26900	27050	27050	26900	123
343	20231106	142700	1776627250	27050	27100	27100	27000	358
344	20231106	142600	1766939900	27050	27050	27100	27050	369
345	20231106	142500	1756954250	27050	27000	27100	27000	1000
346	20231106	142400	1729904250	27000	26950	27000	26950	633
347	20231106	142300	1712815550	26950	26950	27000	26900	134
348	20231106	142200	1709200550	27000	26950	27050	26900	439
349	20231106	142100	1697336850	26900	26950	27000	26900	549
350	20231106	142000	1682561500	26950	27000	27000	26900	1002
351	20231106	141900	1655583800	27000	27000	27050	26950	243
352	20231106	141800	1649023350	27050	27000	27050	27000	692
353	20231106	141700	1630331200	26950	27000	27050	26950	167
354	20231106	141600	1625819350	26900	27000	27000	26900	133
355	20231106	141500	1622232100	27000	27000	27050	26950	187
356	20231106	141400	1617183900	27000	27000	27050	27000	246
357	20231106	141300	1610540300	27000	26950	27050	26950	131
358	20231106	141200	1607000400	26950	27000	27050	26950	155
359	20231106	141100	1602814600	27000	26950	27050	26950	164
360	20231106	141000	1598383500	26950	26950	27000	26950	139
361	20231106	140900	1594633450	26950	26950	27000	26950	233
362	20231106	140800	1588345800	27000	26950	27000	26950	993
363	20231106	140700	1561577100	27000	27000	27000	26950	177
364	20231106	140600	1556798800	27000	27000	27050	27000	71
365	20231106	140500	1554881650	27000	27000	27050	26950	438
366	20231106	140400	1543055400	27000	27100	27100	27000	699
367	20231106	140300	1524174050	27050	27050	27050	27000	477
368	20231106	140200	1511272100	27000	27000	27000	26950	159
369	20231106	140100	1506979650	27000	27000	27000	26950	144
370	20231106	140000	1503093100	27000	27000	27050	27000	176
371	20231106	135900	1498335450	27000	27000	27000	27000	94
372	20231106	135800	1495797450	27000	27000	27000	26950	95
373	20231106	135700	1493234050	27000	27050	27050	27000	119
374	20231106	135600	1490017600	27000	26950	27000	26950	310
375	20231106	135500	1481648350	26950	27050	27050	26950	100
376	20231106	135400	1478945850	27000	26950	27000	26950	102
377	20231106	135300	1476192400	26950	27000	27000	26950	101
378	20231106	135200	1473467050	26950	27000	27000	26950	103
379	20231106	135100	1470688550	26950	27000	27000	26950	111
380	20231106	135000	1467693800	26950	27000	27000	26950	109
381	20231106	134900	1464753550	26950	27000	27050	26950	266
382	20231106	134800	1457576550	26950	27000	27000	26950	144
383	20231106	134700	1453689150	26950	27000	27100	26950	1297
384	20231106	134600	1418650050	27000	26950	27050	26900	2128
385	20231106	134500	1361154550	26950	27000	27000	26950	63
386	20231106	134400	1359455450	26900	26950	27000	26900	464
387	20231106	134300	1346949700	26950	26950	26950	26900	387
388	20231106	134200	1336522650	26950	26950	26950	26850	295
389	20231106	134100	1328574300	26950	26950	26950	26950	31
390	20231106	134000	1327738850	26900	26950	27000	26900	142
391	20231106	133900	1323909450	27000	26950	27000	26950	249
392	20231106	133800	1317189900	26900	26950	27000	26900	100
393	20231106	133700	1314495550	26900	26950	26950	26900	45
394	20231106	133600	1313284950	26850	26900	26950	26850	591
395	20231106	133500	1297384050	26900	26950	26950	26850	292
396	20231106	133400	1289521150	26950	26900	26950	26900	506
397	20231106	133300	1275905000	26850	26850	26900	26800	65
398	20231106	133200	1274159450	26850	26850	26900	26850	107
399	20231106	133100	1271284000	26850	26800	26850	26800	35
400	20231106	133000	1270344350	26850	26850	26900	26850	128
401	20231106	132900	1266905000	26800	26850	26850	26800	57
402	20231106	132800	1265376800	26850	26850	26850	26850	37
403	20231106	132700	1264383350	26850	26850	26850	26800	35
404	20231106	132600	1263443650	26800	26800	26850	26800	120
405	20231106	132500	1260224050	26800	26800	26800	26800	39
406	20231106	132400	1259178850	26800	26850	26850	26800	200
407	20231106	132300	1253816900	26850	26800	26850	26800	50
408	20231106	132200	1252476350	26800	26850	26850	26800	47
409	20231106	132100	1251215650	26850	26850	26850	26800	49
410	20231106	132000	1249900600	26850	26800	26850	26800	419
411	20231106	131900	1238651450	26800	26800	26850	26800	42
412	20231106	131800	1237525150	26800	26800	26800	26800	1
413	20231106	131700	1237498350	26800	26800	26800	26800	13
414	20231106	131600	1237149950	26800	26800	26800	26800	142
415	20231106	131500	1233344350	26800	26800	26800	26800	44
416	20231106	131400	1232165150	26800	26850	26900	26800	33
417	20231106	131300	1231279300	26850	26850	26850	26850	381
418	20231106	131200	1221049450	26800	26800	26800	26800	14
419	20231106	131100	1220674250	26800	26800	26800	26800	2
420	20231106	131000	1220620650	26800	26800	26800	26800	11
421	20231106	130900	1220325850	26800	26800	26800	26800	12
422	20231106	130800	1220004250	26800	26800	26800	26800	33
423	20231106	130700	1219119850	26800	26800	26800	26800	0
424	20231106	130600	1219119850	26800	26800	26800	26800	14
425	20231106	130500	1218744650	26800	26850	26850	26800	12
426	20231106	130400	1218423000	26800	26800	26800	26800	12
427	20231106	130300	1218101400	26800	26800	26800	26800	220
428	20231106	130200	1212205400	26750	26750	26800	26750	14
429	20231106	130100	1211830850	26750	26750	26750	26750	13
430	20231106	130000	1211483100	26800	26800	26800	26800	2
431	20231106	125900	1211429500	26750	26750	26750	26750	13
432	20231106	125800	1211081750	26750	26750	26750	26750	13
433	20231106	125700	1210734000	26750	26750	26750	26750	12
434	20231106	125600	1210413000	26750	26800	26800	26750	116
435	20231106	125500	1207305000	26750	26750	26750	26750	14
436	20231106	125400	1206930500	26750	26800	26800	26750	47
437	20231106	125300	1205671700	26800	26800	26800	26800	0
438	20231106	125200	1205671700	26800	26800	26800	26750	306
439	20231106	125100	1197472300	26800	26800	26800	26800	173
440	20231106	125000	1192835900	26800	26800	26800	26800	13
441	20231106	124900	1192487500	26800	26800	26800	26800	10
442	20231106	124800	1192219500	26800	26800	26800	26800	12
443	20231106	124700	1191897900	26850	26850	26850	26800	21
444	20231106	124600	1191334850	26850	26850	26850	26850	13
445	20231106	124500	1190985800	26800	26800	26800	26800	11
446	20231106	124400	1190691000	26800	26800	26800	26800	34
447	20231106	124300	1189779800	26800	26800	26800	26800	13
448	20231106	124200	1189431400	26800	26800	26800	26800	5
449	20231106	124100	1189297400	26800	26800	26800	26800	11
450	20231106	124000	1189002600	26800	26800	26800	26800	17
451	20231106	123900	1188547000	26800	26800	26850	26800	38
452	20231106	123800	1187527550	26800	26800	26800	26800	4
453	20231106	123700	1187420350	26800	26800	26800	26800	11
454	20231106	123600	1187125550	26800	26800	26800	26800	227
455	20231106	123500	1181041950	26750	26750	26750	26750	0
456	20231106	123400	1181041950	26750	26750	26800	26750	176
457	20231106	123300	1176326200	26750	26800	26800	26750	82
458	20231106	123200	1174129150	26750	26750	26750	26750	12
459	20231106	123100	1173808150	26750	26750	26750	26750	16
460	20231106	123000	1173380150	26750	26750	26800	26750	212
461	20231106	122900	1167709100	26700	26750	26750	26700	438
462	20231106	122800	1155993850	26800	26800	26800	26800	104
463	20231106	122700	1153206650	26800	26800	26800	26800	51
464	20231106	122600	1151839850	26850	26850	26850	26850	19
465	20231106	122500	1151329700	26900	26750	26900	26750	943
466	20231106	122400	1126020200	26750	26750	26750	26750	18
467	20231106	122300	1125538700	26750	26750	26750	26750	90
468	20231106	122200	1123131200	26750	26750	26750	26750	42
469	20231106	122100	1122007700	26800	26800	26800	26800	28
470	20231106	122000	1121257300	26800	26800	26800	26800	303
471	20231106	121900	1113136900	26800	26850	26850	26800	13
472	20231106	121800	1112788450	26800	26800	26850	26800	50
473	20231106	121700	1111447450	26800	26850	26850	26800	21
474	20231106	121600	1110884600	26800	26800	26800	26800	17
475	20231106	121500	1110429000	26800	26800	26800	26800	16
476	20231106	121400	1110000200	26800	26800	26800	26800	0
477	20231106	121300	1110000200	26800	26850	26850	26800	31
478	20231106	121200	1109168400	26850	26800	26850	26800	12
479	20231106	121100	1108846750	26800	26800	26800	26800	11
480	20231106	121000	1108551950	26800	26800	26800	26800	23
481	20231106	120900	1107935550	26800	26800	26800	26800	37
482	20231106	120800	1106943950	26800	26800	26800	26800	11
483	20231106	120700	1106649150	26800	26800	26800	26800	102
484	20231106	120600	1103915550	26800	26800	26800	26800	0
485	20231106	120500	1103915550	26800	26850	26850	26800	54
486	20231106	120400	1102466350	26850	26850	26850	26850	11
487	20231106	120300	1102171000	26900	26850	26900	26850	156
488	20231106	120200	1097982350	26800	26850	26850	26800	12
489	20231106	120100	1097660700	26800	26800	26800	26800	12
490	20231106	120000	1097339100	26800	26850	26850	26800	12
491	20231106	115900	1097017450	26850	26850	26850	26850	29
492	20231106	115800	1096238800	26850	26850	26850	26850	51
493	20231106	115700	1094869450	26850	26850	26850	26850	0
494	20231106	115600	1094869450	26850	26850	26850	26850	34
495	20231106	115500	1093956550	26800	26800	26850	26800	105
496	20231106	115400	1091137950	26850	26850	26850	26800	51
497	20231106	115300	1089769150	26850	26800	26850	26800	13
498	20231106	115200	1089420700	26800	26800	26800	26800	585
499	20231106	115100	1073742700	26800	26750	26800	26750	49
500	20231106	115000	1072431450	26750	26750	26800	26750	156
501	20231106	114900	1068258400	26750	26750	26750	26750	0
502	20231106	114800	1068258400	26750	26800	26800	26750	77
503	20231106	114700	1066195350	26750	26700	26750	26700	899
504	20231106	114600	1042148650	26700	26700	26700	26700	30
505	20231106	114500	1041347650	26700	26750	26750	26700	121
506	20231106	114400	1038111950	26700	26700	26700	26700	11
507	20231106	114300	1037818250	26700	26700	26700	26700	40
508	20231106	114200	1036750250	26700	26750	26750	26700	24
509	20231106	114100	1036109250	26700	26700	26700	26700	15
510	20231106	114000	1035708750	26700	26700	26700	26700	29
511	20231106	113900	1034934450	26700	26700	26700	26700	42
512	20231106	113800	1033813050	26700	26700	26700	26700	0
513	20231106	113700	1033813050	26700	26750	26750	26700	39
514	20231106	113600	1032771700	26700	26700	26700	26700	0
515	20231106	113500	1032771700	26700	26700	26750	26700	964
516	20231106	113400	1006997700	26700	26700	26700	26700	24
517	20231106	113300	1006356900	26700	26700	26700	26700	17
518	20231106	113200	1005903000	26700	26700	26700	26700	40
519	20231106	113100	1004835000	26750	26750	26750	26750	5
520	20231106	113000	1004701250	26700	26750	26750	26700	31
521	20231106	112900	1003872550	26700	26750	26750	26700	32
522	20231106	112800	1003017150	26750	26750	26750	26750	12
523	20231106	112700	1002696150	26750	26750	26750	26750	41
524	20231106	112600	1001599400	26700	26750	26750	26700	126
525	20231106	112500	998229450	26700	26700	26700	26700	17
526	20231106	112400	997775550	26750	26750	26750	26750	74
527	20231106	112300	995796050	26700	26750	26750	26700	154
528	20231106	112200	991679250	26750	26750	26750	26750	30
529	20231106	112100	990876750	26750	26750	26750	26750	11
530	20231106	112000	990582500	26750	26750	26750	26750	863
531	20231106	111900	967497250	26700	26700	26700	26700	11
532	20231106	111800	967203550	26700	26700	26700	26700	50
533	20231106	111700	965868550	26700	26700	26700	26700	18
534	20231106	111600	965387950	26700	26700	26700	26700	1023
535	20231106	111500	938073850	26700	26700	26700	26700	642
536	20231106	111400	920932450	26700	26700	26700	26700	50
537	20231106	111300	919597450	26750	26750	26750	26700	243
538	20231106	111200	913107200	26700	26700	26750	26700	58
539	20231106	111100	911558100	26700	26700	26700	26700	32
540	20231106	111000	910703700	26750	26700	26750	26700	65
541	20231106	110900	908967200	26700	26700	26700	26700	34
542	20231106	110800	908059400	26700	26700	26700	26700	11
543	20231106	110700	907765700	26700	26750	26750	26700	162
544	20231106	110600	903439350	26750	26700	26750	26700	11
545	20231106	110500	903145600	26700	26700	26700	26700	16
546	20231106	110400	902718400	26700	26700	26700	26700	189
547	20231106	110300	897672100	26700	26700	26700	26700	11
548	20231106	110200	897378400	26700	26750	26750	26700	26
549	20231106	110100	896684100	26750	26700	26750	26700	32
550	20231106	110000	895829650	26700	26700	26700	26700	58
551	20231106	105900	894281050	26700	26750	26750	26700	433
552	20231106	105800	882698750	26750	26750	26750	26750	356
553	20231106	105700	873175750	26750	26750	26750	26750	184
554	20231106	105600	868253750	26750	26750	26800	26750	55
555	20231106	105500	866781500	26750	26750	26750	26750	18
556	20231106	105400	866300000	26750	26750	26750	26750	37
557	20231106	105300	865310250	26750	26800	26800	26750	49
558	20231106	105200	863999400	26800	26750	26800	26750	38
559	20231106	105100	862982800	26750	26800	26800	26750	24
560	20231106	105000	862340150	26750	26750	26750	26750	12
561	20231106	104900	862019150	26750	26800	26850	26750	235
562	20231106	104800	855727150	26800	26800	26800	26800	22
563	20231106	104700	855137550	26800	26800	26800	26800	149
564	20231106	104600	851144350	26750	26800	26800	26750	81
565	20231106	104500	848974100	26800	26800	26800	26800	341
566	20231106	104400	839835300	26750	26750	26750	26750	35
567	20231106	104300	838899050	26750	26750	26750	26750	33
568	20231106	104200	838016300	26800	26750	26800	26750	197
569	20231106	104100	832746450	26750	26750	26750	26750	3
570	20231106	104000	832666200	26700	26750	26750	26700	105
571	20231106	103900	829858000	26750	26750	26750	26750	11
572	20231106	103800	829563750	26750	26750	26750	26750	127
573	20231106	103700	826166500	26700	26700	26750	26700	309
574	20231106	103600	817914650	26700	26700	26700	26650	312
575	20231106	103500	809584800	26700	26700	26700	26700	31
576	20231106	103400	808757100	26750	26750	26750	26750	4
577	20231106	103300	808650100	26700	26700	26750	26700	520
578	20231106	103200	794759150	26700	26650	26700	26650	43
579	20231106	103100	793612950	26650	26650	26650	26650	56
580	20231106	103000	792120550	26650	26650	26650	26650	26
581	20231106	102900	791427650	26650	26650	26650	26650	53
582	20231106	102800	790015200	26650	26650	26650	26650	75
583	20231106	102700	788016450	26650	26700	26700	26650	29
584	20231106	102600	787243550	26650	26700	26700	26650	490
585	20231106	102500	774162550	26700	26700	26700	26700	65
586	20231106	102400	772427050	26700	26700	26700	26700	35
587	20231106	102300	771492550	26700	26700	26700	26700	130
588	20231106	102200	768021550	26700	26750	26750	26700	169
589	20231106	102100	763502650	26750	26700	26750	26700	670
590	20231106	102000	745581500	26700	26750	26750	26700	131
591	20231106	101900	742078200	26700	26700	26750	26700	150
592	20231106	101800	738068200	26700	26700	26750	26700	302
593	20231106	101700	730003750	26750	26700	26750	26700	430
594	20231106	101600	718521250	26700	26750	26750	26700	1223
595	20231106	101500	685838050	26750	26800	26800	26750	320
596	20231106	101400	677264950	26800	26750	26800	26750	213
597	20231106	101300	671559250	26800	26800	26800	26750	71
598	20231106	101200	669656500	26750	26800	26800	26750	113
599	20231106	101100	666628650	26800	26800	26850	26800	167
600	20231106	101000	662147600	26800	26750	26800	26750	484
601	20231106	100900	649177500	26800	26850	26850	26800	592
602	20231106	100800	633311400	26800	26850	26850	26800	943
603	20231106	100700	608004000	26850	26850	26850	26850	312
604	20231106	100600	599626800	26850	26800	26850	26800	275
605	20231106	100500	592243600	26850	26750	26850	26750	676
606	20231106	100400	574118800	26800	26800	26800	26800	99
607	20231106	100300	571465600	26750	26800	26800	26700	1255
608	20231106	100200	537892250	26800	26800	26800	26750	759
609	20231106	100100	517561250	26800	26800	26800	26800	190
610	20231106	100000	512469250	26800	26800	26800	26800	53
611	20231106	095900	511048850	26800	26850	26850	26800	309
612	20231106	095800	502753400	26850	26850	26850	26850	83
613	20231106	095700	500524850	26850	26850	26850	26850	38
614	20231106	095600	499504550	26850	26850	26850	26850	29
615	20231106	095500	498725900	26850	26850	26850	26850	30
616	20231106	095400	497920400	26900	26900	26900	26900	53
617	20231106	095300	496494700	26900	26900	26900	26900	73
618	20231106	095200	494531000	26950	26900	26950	26900	65
619	20231106	095100	492780150	26900	26900	26900	26900	43
620	20231106	095000	491623450	26900	26900	26900	26900	74
621	20231106	094900	489632850	26900	26900	26900	26900	0
622	20231106	094800	489632850	26900	26900	26900	26900	118
623	20231106	094700	486458650	26950	26900	26950	26900	648
624	20231106	094600	469020700	26850	26900	26900	26850	207
625	20231106	094500	463454200	26900	26950	26950	26900	188
626	20231106	094400	458390350	26950	27000	27000	26950	91
627	20231106	094300	455934450	27000	27050	27050	27000	202
628	20231106	094200	450471600	27050	27000	27050	27000	120
629	20231106	094100	447228800	27000	27000	27000	27000	6
630	20231106	094000	447066800	26950	26950	26950	26950	498
631	20231106	093900	433645700	26950	26950	26950	26950	27
632	20231106	093800	432918050	26950	26950	26950	26950	0
633	20231106	093700	432918050	26950	26900	26950	26900	16
634	20231106	093600	432487550	26900	26900	26900	26900	14
635	20231106	093500	432110950	26950	26900	27050	26900	110
636	20231106	093400	429145850	26900	26900	26900	26900	320
637	20231106	093300	420537850	26900	26950	26950	26900	587
638	20231106	093200	404741700	27000	26950	27000	26950	476
639	20231106	093100	391913450	26900	26900	26900	26900	0
640	20231106	093000	391913450	26900	27000	27000	26900	335
641	20231106	092900	382885300	27050	27000	27050	27000	46
642	20231106	092800	381642800	27000	27050	27100	27000	243
643	20231106	092700	375069150	27000	26900	27000	26900	435
644	20231106	092600	363336200	26900	26950	26950	26900	241
645	20231106	092500	356849100	26900	26900	26900	26900	594
646	20231106	092400	340870500	26900	26900	26900	26850	860
647	20231106	092300	317739900	26900	26900	26900	26900	17
648	20231106	092200	317282600	26900	27000	27000	26900	587
649	20231106	092100	301449000	26950	26950	27000	26950	111
650	20231106	092000	298457500	26900	26850	26900	26800	209
651	20231106	091900	292840400	26850	26850	26850	26800	355
652	20231106	091800	283310900	26900	26850	26900	26800	980
653	20231106	091700	256988350	26850	26850	26850	26850	49
654	20231106	091600	255672700	26850	26800	26850	26800	66
655	20231106	091500	253903550	26750	26700	26750	26700	304
656	20231106	091400	245773750	26750	26750	26750	26750	209
657	20231106	091300	240183000	26700	26700	26700	26700	167
658	20231106	091200	235724100	26700	26700	26700	26650	87
659	20231106	091100	233401950	26700	26700	26750	26650	201
660	20231106	091000	228038050	26750	26750	26850	26750	207
661	20231106	090900	222498900	26700	26800	26800	26650	584
662	20231106	090800	206901200	26700	26700	26750	26650	753
663	20231106	090700	186814800	26700	26750	26800	26650	609
664	20231106	090600	170554100	26650	26650	26650	26600	533
665	20231106	090500	156353600	26650	26750	26750	26650	259
666	20231106	090400	149444950	26700	26700	26750	26550	828
667	20231106	090300	127379600	26700	26850	26900	26700	832
668	20231106	090200	105052100	26900	27000	27000	26900	426
669	20231106	090100	93565250	27100	26950	27100	26950	297
670	20231106	090000	85546450	26950	27150	27150	26900	3156