KissMeData/008490/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185100	190481750	28550	28550	28550	28550	312
3	20231102	185000	190481750	28550	28550	28550	28550	0
4	20231102	184900	190481750	28550	28550	28550	28550	0
5	20231102	184800	190481750	28550	28550	28550	28550	0
6	20231102	184700	190481750	28550	28550	28550	28550	0
7	20231102	184600	190481750	28550	28550	28550	28550	0
8	20231102	184500	190481750	28550	28550	28550	28550	0
9	20231102	184400	190481750	28550	28550	28550	28550	0
10	20231102	184300	190481750	28550	28550	28550	28550	0
11	20231102	184200	190481750	28550	28550	28550	28550	0
12	20231102	184100	190481750	28550	28550	28550	28550	0
13	20231102	184000	190481750	28550	28550	28550	28550	0
14	20231102	183900	190481750	28550	28550	28550	28550	0
15	20231102	183800	190481750	28550	28550	28550	28550	0
16	20231102	183700	190481750	28550	28550	28550	28550	0
17	20231102	183600	190481750	28550	28550	28550	28550	0
18	20231102	183500	190481750	28550	28550	28550	28550	0
19	20231102	183400	190481750	28550	28550	28550	28550	0
20	20231102	183300	190481750	28550	28550	28550	28550	0
21	20231102	183200	190481750	28550	28550	28550	28550	0
22	20231102	183100	190481750	28550	28550	28550	28550	0
23	20231102	183000	190481750	28550	28550	28550	28550	0
24	20231102	182900	190481750	28550	28550	28550	28550	0
25	20231102	182800	190481750	28550	28550	28550	28550	0
26	20231102	182700	190481750	28550	28550	28550	28550	0
27	20231102	182600	190481750	28550	28550	28550	28550	0
28	20231102	182500	190481750	28550	28550	28550	28550	0
29	20231102	182400	190481750	28550	28550	28550	28550	0
30	20231102	182300	190481750	28550	28550	28550	28550	0
31	20231102	182200	190481750	28550	28550	28550	28550	0
32	20231102	182100	190481750	28550	28550	28550	28550	312
33	20231102	182000	190481750	28550	28550	28550	28550	0
34	20231102	181900	190481750	28550	28550	28550	28550	0
35	20231102	181800	190481750	28550	28550	28550	28550	0
36	20231102	181700	190481750	28550	28550	28550	28550	0
37	20231102	181600	190481750	28550	28550	28550	28550	0
38	20231102	181500	190481750	28550	28550	28550	28550	0
39	20231102	181400	190481750	28550	28550	28550	28550	0
40	20231102	181300	190481750	28550	28550	28550	28550	0
41	20231102	181200	190481750	28550	28550	28550	28550	0
42	20231102	181100	190481750	28550	28550	28550	28550	0
43	20231102	181000	190481750	28550	28550	28550	28550	0
44	20231102	180900	190481750	28550	28550	28550	28550	0
45	20231102	180800	190481750	28550	28550	28550	28550	0
46	20231102	180700	190481750	28550	28550	28550	28550	0
47	20231102	180600	190481750	28550	28550	28550	28550	0
48	20231102	180500	190481750	28550	28550	28550	28550	0
49	20231102	180400	190481750	28550	28550	28550	28550	0
50	20231102	180300	190481750	28550	28550	28550	28550	0
51	20231102	180200	190481750	28550	28550	28550	28550	0
52	20231102	180100	190481750	28550	28550	28550	28550	0
53	20231102	180000	190481750	28550	28550	28550	28550	0
54	20231102	175900	190481750	28550	28550	28550	28550	0
55	20231102	175800	190481750	28550	28550	28550	28550	0
56	20231102	175700	190481750	28550	28550	28550	28550	0
57	20231102	175600	190481750	28550	28550	28550	28550	0
58	20231102	175500	190481750	28550	28550	28550	28550	0
59	20231102	175400	190481750	28550	28550	28550	28550	0
60	20231102	175300	190481750	28550	28550	28550	28550	0
61	20231102	175200	190481750	28550	28550	28550	28550	0
62	20231102	175100	190481750	28550	28550	28550	28550	312
63	20231102	175000	190481750	28550	28550	28550	28550	0
64	20231102	174900	190481750	28550	28550	28550	28550	0
65	20231102	174800	190481750	28550	28550	28550	28550	0
66	20231102	174700	190481750	28550	28550	28550	28550	0
67	20231102	174600	190481750	28550	28550	28550	28550	0
68	20231102	174500	190481750	28550	28550	28550	28550	0
69	20231102	174400	190481750	28550	28550	28550	28550	0
70	20231102	174300	190481750	28550	28550	28550	28550	0
71	20231102	174200	190481750	28550	28550	28550	28550	0
72	20231102	174100	190481750	28550	28550	28550	28550	0
73	20231102	174000	190481750	28550	28550	28550	28550	0
74	20231102	173900	190481750	28550	28550	28550	28550	0
75	20231102	173800	190481750	28550	28550	28550	28550	0
76	20231102	173700	190481750	28550	28550	28550	28550	0
77	20231102	173600	190481750	28550	28550	28550	28550	0
78	20231102	173500	190481750	28550	28550	28550	28550	0
79	20231102	173400	190481750	28550	28550	28550	28550	0
80	20231102	173300	190481750	28550	28550	28550	28550	0
81	20231102	173200	190481750	28550	28550	28550	28550	0
82	20231102	173100	190481750	28550	28550	28550	28550	0
83	20231102	173000	190481750	28550	28550	28550	28550	0
84	20231102	172900	190481750	28550	28550	28550	28550	0
85	20231102	172800	190481750	28550	28550	28550	28550	0
86	20231102	172700	190481750	28550	28550	28550	28550	0
87	20231102	172600	190481750	28550	28550	28550	28550	0
88	20231102	172500	190481750	28550	28550	28550	28550	0
89	20231102	172400	190481750	28550	28550	28550	28550	0
90	20231102	172300	190481750	28550	28550	28550	28550	0
91	20231102	172200	190481750	28550	28550	28550	28550	0
92	20231102	172100	190481750	28550	28550	28550	28550	312
93	20231102	172000	190481750	28550	28550	28550	28550	0
94	20231102	171900	190481750	28550	28550	28550	28550	0
95	20231102	171800	190481750	28550	28550	28550	28550	0
96	20231102	171700	190481750	28550	28550	28550	28550	0
97	20231102	171600	190481750	28550	28550	28550	28550	0
98	20231102	171500	190481750	28550	28550	28550	28550	0
99	20231102	171400	190481750	28550	28550	28550	28550	0
100	20231102	171300	190481750	28550	28550	28550	28550	0
101	20231102	171200	190481750	28550	28550	28550	28550	0
102	20231102	171100	190481750	28550	28550	28550	28550	0
103	20231102	171000	190481750	28550	28550	28550	28550	0
104	20231102	170900	190481750	28550	28550	28550	28550	0
105	20231102	170800	190481750	28550	28550	28550	28550	0
106	20231102	170700	190481750	28550	28550	28550	28550	0
107	20231102	170600	190481750	28550	28550	28550	28550	0
108	20231102	170500	190481750	28550	28550	28550	28550	0
109	20231102	170400	190481750	28550	28550	28550	28550	0
110	20231102	170300	190481750	28550	28550	28550	28550	0
111	20231102	170200	190481750	28550	28550	28550	28550	0
112	20231102	170100	190481750	28550	28550	28550	28550	0
113	20231102	170000	190481750	28550	28550	28550	28550	0
114	20231102	165900	190481750	28550	28550	28550	28550	0
115	20231102	165800	190481750	28550	28550	28550	28550	0
116	20231102	165700	190481750	28550	28550	28550	28550	0
117	20231102	165600	190481750	28550	28550	28550	28550	0
118	20231102	165500	190481750	28550	28550	28550	28550	0
119	20231102	165400	190481750	28550	28550	28550	28550	0
120	20231102	165300	190481750	28550	28550	28550	28550	0
121	20231102	165200	190481750	28550	28550	28550	28550	0
122	20231102	165100	190481750	28550	28550	28550	28550	312
123	20231102	165000	190481750	28550	28550	28550	28550	0
124	20231102	164900	190481750	28550	28550	28550	28550	0
125	20231102	164800	190481750	28550	28550	28550	28550	0
126	20231102	164700	190481750	28550	28550	28550	28550	0
127	20231102	164600	190481750	28550	28550	28550	28550	0
128	20231102	164500	190481750	28550	28550	28550	28550	0
129	20231102	164400	190481750	28550	28550	28550	28550	0
130	20231102	164300	190481750	28550	28550	28550	28550	0
131	20231102	164200	190481750	28550	28550	28550	28550	0
132	20231102	164100	190481750	28550	28550	28550	28550	0
133	20231102	164000	190481750	28550	28550	28550	28550	0
134	20231102	163900	190481750	28550	28550	28550	28550	0
135	20231102	163800	190481750	28550	28550	28550	28550	0
136	20231102	163700	190481750	28550	28550	28550	28550	0
137	20231102	163600	190481750	28550	28550	28550	28550	0
138	20231102	163500	190481750	28550	28550	28550	28550	0
139	20231102	163400	190481750	28550	28550	28550	28550	0
140	20231102	163300	190481750	28550	28550	28550	28550	0
141	20231102	163200	190481750	28550	28550	28550	28550	0
142	20231102	163100	190481750	28550	28550	28550	28550	0
143	20231102	163000	190481750	28550	28550	28550	28550	0
144	20231102	162900	190481750	28550	28550	28550	28550	0
145	20231102	162800	190481750	28550	28550	28550	28550	0
146	20231102	162700	190481750	28550	28550	28550	28550	0
147	20231102	162600	190481750	28550	28550	28550	28550	0
148	20231102	162500	190481750	28550	28550	28550	28550	0
149	20231102	162400	190481750	28550	28550	28550	28550	0
150	20231102	162300	190481750	28550	28550	28550	28550	0
151	20231102	162200	190481750	28550	28550	28550	28550	0
152	20231102	162100	190481750	28550	28550	28550	28550	312
153	20231102	162000	190481750	28550	28550	28550	28550	0
154	20231102	161900	190481750	28550	28550	28550	28550	0
155	20231102	161800	190481750	28550	28550	28550	28550	0
156	20231102	161700	190481750	28550	28550	28550	28550	0
157	20231102	161600	190481750	28550	28550	28550	28550	0
158	20231102	161500	190481750	28550	28550	28550	28550	0
159	20231102	161400	190481750	28550	28550	28550	28550	0
160	20231102	161300	190481750	28550	28550	28550	28550	0
161	20231102	161200	190481750	28550	28550	28550	28550	0
162	20231102	161100	190481750	28550	28550	28550	28550	0
163	20231102	161000	190481750	28550	28550	28550	28550	0
164	20231102	160900	190481750	28550	28550	28550	28550	0
165	20231102	160800	190481750	28550	28550	28550	28550	0
166	20231102	160700	190481750	28550	28550	28550	28550	0
167	20231102	160600	190481750	28550	28550	28550	28550	0
168	20231102	160500	190481750	28550	28550	28550	28550	0
169	20231102	160400	190481750	28550	28550	28550	28550	0
170	20231102	160300	190481750	28550	28550	28550	28550	0
171	20231102	160200	190481750	28550	28550	28550	28550	0
172	20231102	160100	190481750	28550	28550	28550	28550	0
173	20231102	160000	190481750	28550	28550	28550	28550	0
174	20231102	155900	190481750	28550	28550	28550	28550	0
175	20231102	155800	190481750	28550	28550	28550	28550	0
176	20231102	155700	190481750	28550	28550	28550	28550	0
177	20231102	155600	190481750	28550	28550	28550	28550	0
178	20231102	155500	190481750	28550	28550	28550	28550	0
179	20231102	155400	190481750	28550	28550	28550	28550	0
180	20231102	155300	190481750	28550	28550	28550	28550	0
181	20231102	155200	190481750	28550	28550	28550	28550	0
182	20231102	155100	190481750	28550	28550	28550	28550	312
183	20231102	155000	190481750	28550	28550	28550	28550	0
184	20231102	154900	190481750	28550	28550	28550	28550	0
185	20231102	154800	190481750	28550	28550	28550	28550	0
186	20231102	154700	190481750	28550	28550	28550	28550	0
187	20231102	154600	190481750	28550	28550	28550	28550	0
188	20231102	154500	190481750	28550	28550	28550	28550	0
189	20231102	154400	190481750	28550	28550	28550	28550	0
190	20231102	154300	190481750	28550	28550	28550	28550	0
191	20231102	154200	190481750	28550	28550	28550	28550	0
192	20231102	154100	190481750	28550	28550	28550	28550	0
193	20231102	154000	190481750	28550	28550	28550	28550	0
194	20231102	153900	190481750	28550	28550	28550	28550	0
195	20231102	153800	190481750	28550	28550	28550	28550	0
196	20231102	153700	190481750	28550	28550	28550	28550	0
197	20231102	153600	190481750	28550	28550	28550	28550	0
198	20231102	153500	190481750	28550	28550	28550	28550	0
199	20231102	153400	190481750	28550	28550	28550	28550	0
200	20231102	153300	190481750	28550	28550	28550	28550	0
201	20231102	153200	190481750	28550	28550	28550	28550	0
202	20231102	153100	190481750	28550	28550	28550	28550	0
203	20231102	153000	190481750	28550	28550	28550	28550	312
204	20231102	152900	181574150	28800	28800	28800	28800	0
205	20231102	152800	181574150	28800	28800	28800	28800	0
206	20231102	152700	181574150	28800	28800	28800	28800	0
207	20231102	152600	181574150	28800	28800	28800	28800	0
208	20231102	152500	181574150	28800	28800	28800	28800	0
209	20231102	152400	181574150	28800	28800	28800	28800	0
210	20231102	152300	181574150	28800	28800	28800	28800	0
211	20231102	152200	181574150	28800	28800	28800	28800	0
212	20231102	152100	181574150	28800	28800	28800	28800	0
213	20231102	152000	181574150	28800	28800	28800	28800	0
214	20231102	151900	181574150	28800	28800	28800	28800	167
215	20231102	151800	176764550	28750	28750	28750	28750	0
216	20231102	151700	176764550	28750	28750	28750	28750	4
217	20231102	151600	176649550	28800	28800	28800	28800	1
218	20231102	151500	176620750	28650	28650	28650	28650	0
219	20231102	151400	176620750	28650	28650	28650	28650	0
220	20231102	151300	176620750	28650	28650	28650	28650	2
221	20231102	151200	176563450	28650	28650	28650	28650	0
222	20231102	151100	176563450	28650	28650	28650	28650	0
223	20231102	151000	176563450	28650	28650	28650	28650	3
224	20231102	150900	176477500	28800	28800	28800	28800	1
225	20231102	150800	176448700	28650	28650	28650	28650	0
226	20231102	150700	176448700	28650	28750	28750	28650	102
227	20231102	150600	173524500	28800	28800	28800	28800	0
228	20231102	150500	173524500	28800	28800	28800	28800	0
229	20231102	150400	173524500	28800	28800	28800	28800	24
230	20231102	150300	172833300	28800	28800	28800	28800	2
231	20231102	150200	172775700	28800	28800	28800	28800	2
232	20231102	150100	172718100	28750	28750	28750	28750	1
233	20231102	150000	172689350	28700	28750	28750	28700	3
234	20231102	145900	172603200	28750	28750	28750	28750	66
235	20231102	145800	170705700	28700	28750	28750	28700	1000
236	20231102	145700	142005050	28800	28900	29000	28750	1047
237	20231102	145600	111844550	28900	28900	28900	28900	0
238	20231102	145500	111844550	28900	28900	28900	28900	0
239	20231102	145400	111844550	28900	28900	28900	28900	3
240	20231102	145300	111757850	28950	28950	28950	28950	0
241	20231102	145200	111757850	28950	28950	28950	28950	0
242	20231102	145100	111757850	28950	28950	29000	28950	3
243	20231102	145000	111670950	28900	28950	28950	28900	75
244	20231102	144900	109500250	28950	28950	28950	28950	0
245	20231102	144800	109500250	28950	28950	28950	28950	1
246	20231102	144700	109471300	28950	29000	29000	28950	6
247	20231102	144600	109297400	29000	29000	29000	29000	8
248	20231102	144500	109065400	28950	28950	28950	28950	1
249	20231102	144400	109036450	28950	29000	29000	28950	3
250	20231102	144300	108949550	28950	28950	28950	28950	1
251	20231102	144200	108920600	28950	28950	28950	28950	1
252	20231102	144100	108891650	28950	28950	28950	28950	0
253	20231102	144000	108891650	28950	28950	28950	28950	2
254	20231102	143900	108833750	28950	28950	28950	28950	1
255	20231102	143800	108804800	28950	28950	28950	28950	0
256	20231102	143700	108804800	28950	28950	28950	28950	1
257	20231102	143600	108775850	29000	28950	29000	28950	2
258	20231102	143500	108717900	29000	29000	29000	29000	0
259	20231102	143400	108717900	29000	29000	29000	29000	1
260	20231102	143300	108688900	29000	29000	29000	29000	1
261	20231102	143200	108659900	28950	28950	28950	28950	0
262	20231102	143100	108659900	28950	28950	28950	28950	1
263	20231102	143000	108630950	28950	29000	29000	28950	11
264	20231102	142900	108312450	29000	29000	29000	29000	1
265	20231102	142800	108283450	28950	28950	28950	28950	14
266	20231102	142700	107878150	28950	29000	29000	28950	101
267	20231102	142600	104954150	29050	29050	29050	29050	1
268	20231102	142500	104925100	28950	28950	28950	28950	0
269	20231102	142400	104925100	28950	29000	29000	28950	2
270	20231102	142300	104867150	29000	29000	29000	29000	0
271	20231102	142200	104867150	29000	29000	29000	29000	0
272	20231102	142100	104867150	29000	29000	29000	29000	1
273	20231102	142000	104838150	29050	29050	29050	29050	0
274	20231102	141900	104838150	29050	29050	29050	29050	0
275	20231102	141800	104838150	29050	29050	29050	29050	1
276	20231102	141700	104809100	28950	28950	28950	28950	1
277	20231102	141600	104780150	28950	28950	28950	28950	2
278	20231102	141500	104722250	29050	29050	29050	29050	10
279	20231102	141400	104431750	29000	29000	29000	29000	2
280	20231102	141300	104373750	29050	29050	29050	29050	32
281	20231102	141200	103444150	29050	29050	29050	29050	0
282	20231102	141100	103444150	29050	28950	29050	28950	2
283	20231102	141000	103386150	28950	28950	28950	28950	0
284	20231102	140900	103386150	28950	28950	28950	28950	0
285	20231102	140800	103386150	28950	28950	28950	28950	2
286	20231102	140700	103328250	29050	29050	29050	29050	10
287	20231102	140600	103037750	29000	29000	29000	29000	0
288	20231102	140500	103037750	29000	29000	29000	29000	0
289	20231102	140400	103037750	29000	29000	29000	29000	1
290	20231102	140300	103008750	29000	29000	29000	29000	0
291	20231102	140200	103008750	29000	29000	29000	29000	0
292	20231102	140100	103008750	29000	29050	29050	29000	3
293	20231102	140000	102921700	29000	29000	29000	29000	0
294	20231102	135900	102921700	29000	29000	29000	29000	0
295	20231102	135800	102921700	29000	29000	29000	29000	1
296	20231102	135700	102892700	29000	29000	29000	29000	0
297	20231102	135600	102892700	29000	29000	29000	29000	0
298	20231102	135500	102892700	29000	29000	29000	29000	0
299	20231102	135400	102892700	29000	29000	29000	29000	2
300	20231102	135300	102834700	29050	29050	29050	29050	1
301	20231102	135200	102805650	28950	28950	28950	28950	24
302	20231102	135100	102110850	28950	28950	28950	28950	1
303	20231102	135000	102081900	29000	28950	29000	28950	11
304	20231102	134900	101762950	28950	28950	28950	28950	0
305	20231102	134800	101762950	28950	28950	28950	28950	1
306	20231102	134700	101734000	29000	29000	29000	29000	1
307	20231102	134600	101705000	29000	29000	29000	29000	111
308	20231102	134500	98486000	29000	28950	29000	28950	22
309	20231102	134400	97848050	28950	28950	28950	28950	0
310	20231102	134300	97848050	28950	28950	28950	28950	5
311	20231102	134200	97703300	28950	28950	28950	28950	23
312	20231102	134100	97037450	28950	28950	28950	28900	8
313	20231102	134000	96805950	28950	28950	28950	28950	0
314	20231102	133900	96805950	28950	28950	28950	28950	71
315	20231102	133800	94750500	28950	28950	28950	28950	1
316	20231102	133700	94721550	29000	29000	29000	29000	3
317	20231102	133600	94634550	29000	29000	29000	29000	0
318	20231102	133500	94634550	29000	28950	29000	28950	4
319	20231102	133400	94518650	28950	28950	28950	28950	0
320	20231102	133300	94518650	28950	28950	28950	28950	30
321	20231102	133200	93650150	28950	28950	28950	28950	0
322	20231102	133100	93650150	28950	28950	28950	28950	1
323	20231102	133000	93621200	29000	29000	29000	29000	0
324	20231102	132900	93621200	29000	29000	29000	29000	0
325	20231102	132800	93621200	29000	28950	29000	28950	3
326	20231102	132700	93534300	28950	28950	28950	28950	0
327	20231102	132600	93534300	28950	28950	28950	28950	1
328	20231102	132500	93505350	28950	28950	28950	28950	1
329	20231102	132400	93476400	29000	29000	29000	29000	0
330	20231102	132300	93476400	29000	29000	29000	29000	2
331	20231102	132200	93418400	29000	28950	29000	28950	3
332	20231102	132100	93331500	29000	29000	29000	29000	0
333	20231102	132000	93331500	29000	29000	29000	29000	0
334	20231102	131900	93331500	29000	29000	29000	29000	0
335	20231102	131800	93331500	29000	28950	29000	28950	3
336	20231102	131700	93244550	29000	29000	29000	29000	1
337	20231102	131600	93215550	28950	28950	28950	28950	2
338	20231102	131500	93157650	28950	29000	29000	28950	11
339	20231102	131400	92838750	29000	29000	29000	29000	1
340	20231102	131300	92809750	29000	29000	29000	29000	1
341	20231102	131200	92780750	28950	28950	28950	28950	1
342	20231102	131100	92751800	29000	29000	29000	29000	0
343	20231102	131000	92751800	29000	29000	29000	29000	1
344	20231102	130900	92722800	28950	28950	28950	28950	0
345	20231102	130800	92722800	28950	28950	28950	28950	2
346	20231102	130700	92664900	29000	29000	29000	29000	1
347	20231102	130600	92635900	29000	29000	29000	29000	1
348	20231102	130500	92606900	28950	28950	28950	28950	1
349	20231102	130400	92577950	29000	29000	29000	29000	2
350	20231102	130300	92519950	29050	29050	29050	29050	2
351	20231102	130200	92461850	29000	29000	29000	29000	23
352	20231102	130100	91794850	29000	29000	29000	29000	0
353	20231102	130000	91794850	29000	29000	29000	29000	13
354	20231102	125900	91417850	29000	29000	29000	29000	1
355	20231102	125800	91388850	29000	29000	29000	29000	0
356	20231102	125700	91388850	29000	29000	29000	29000	0
357	20231102	125600	91388850	29000	29000	29000	29000	0
358	20231102	125500	91388850	29000	29000	29000	29000	2
359	20231102	125400	91330850	29050	29050	29050	29050	0
360	20231102	125300	91330850	29050	29050	29050	29050	0
361	20231102	125200	91330850	29050	29000	29050	29000	2
362	20231102	125100	91272800	29000	29000	29000	29000	0
363	20231102	125000	91272800	29000	29000	29000	29000	0
364	20231102	124900	91272800	29000	29000	29000	29000	2
365	20231102	124800	91214800	29000	29000	29000	29000	0
366	20231102	124700	91214800	29000	29000	29000	29000	0
367	20231102	124600	91214800	29000	29000	29000	29000	0
368	20231102	124500	91214800	29000	29050	29050	29000	2
369	20231102	124400	91156750	29000	29000	29000	29000	0
370	20231102	124300	91156750	29000	29000	29000	29000	0
371	20231102	124200	91156750	29000	29000	29000	29000	2
372	20231102	124100	91098750	29050	29050	29050	29050	1
373	20231102	124000	91069700	29000	29000	29000	29000	0
374	20231102	123900	91069700	29000	29000	29000	29000	1
375	20231102	123800	91040700	29050	29050	29050	29050	1
376	20231102	123700	91011650	29000	29000	29000	29000	0
377	20231102	123600	91011650	29000	29000	29000	29000	2
378	20231102	123500	90953650	29050	29050	29050	29050	0
379	20231102	123400	90953650	29050	29050	29050	29050	2
380	20231102	123300	90895550	29050	29050	29050	29050	0
381	20231102	123200	90895550	29050	29000	29050	29000	2
382	20231102	123100	90837500	29000	29000	29000	29000	0
383	20231102	123000	90837500	29000	29000	29000	29000	0
384	20231102	122900	90837500	29000	29000	29000	29000	2
385	20231102	122800	90779500	29050	29050	29050	29050	0
386	20231102	122700	90779500	29050	29050	29050	29050	1
387	20231102	122600	90750450	29000	29000	29000	29000	1
388	20231102	122500	90721450	29000	29000	29000	29000	0
389	20231102	122400	90721450	29000	29000	29000	29000	0
390	20231102	122300	90721450	29000	29000	29000	29000	0
391	20231102	122200	90721450	29000	29000	29000	29000	2
392	20231102	122100	90663450	29050	29050	29050	29050	0
393	20231102	122000	90663450	29050	29050	29050	29050	1
394	20231102	121900	90634400	29000	29000	29000	29000	1
395	20231102	121800	90605400	29050	29050	29050	29050	0
396	20231102	121700	90605400	29050	29050	29050	29050	0
397	20231102	121600	90605400	29050	28950	29050	28950	19
398	20231102	121500	90055250	29050	29050	29050	29050	0
399	20231102	121400	90055250	29050	29050	29050	29050	13
400	20231102	121300	89677600	29050	29000	29050	29000	6
401	20231102	121200	89503350	29000	29000	29000	29000	0
402	20231102	121100	89503350	29000	29000	29000	29000	0
403	20231102	121000	89503350	29000	29000	29000	29000	10
404	20231102	120900	89213350	29000	29000	29000	29000	2
405	20231102	120800	89155350	29000	29000	29000	29000	0
406	20231102	120700	89155350	29000	29000	29000	29000	0
407	20231102	120600	89155350	29000	29000	29000	29000	1
408	20231102	120500	89126350	28950	28950	28950	28950	0
409	20231102	120400	89126350	28950	28950	28950	28950	0
410	20231102	120300	89126350	28950	28950	28950	28950	2
411	20231102	120200	89068450	29050	29050	29050	29050	2
412	20231102	120100	89010350	29000	29000	29000	29000	0
413	20231102	120000	89010350	29000	29000	29000	29000	2
414	20231102	115900	88952350	29000	29000	29000	29000	1
415	20231102	115800	88923350	29000	29000	29000	29000	0
416	20231102	115700	88923350	29000	29000	29000	29000	0
417	20231102	115600	88923350	29000	29000	29000	29000	2
418	20231102	115500	88865350	29000	28950	29000	28950	2
419	20231102	115400	88807400	28950	28950	28950	28950	0
420	20231102	115300	88807400	28950	28950	28950	28950	2
421	20231102	115200	88749500	28950	28950	28950	28950	0
422	20231102	115100	88749500	28950	28950	28950	28950	0
423	20231102	115000	88749500	28950	28950	28950	28950	2
424	20231102	114900	88691600	29050	29050	29050	29050	7
425	20231102	114800	88488250	29050	29050	29050	29050	2
426	20231102	114700	88430150	28950	28950	28950	28950	0
427	20231102	114600	88430150	28950	28950	28950	28950	1
428	20231102	114500	88401200	29050	29050	29050	29050	0
429	20231102	114400	88401200	29050	29050	29050	29050	1
430	20231102	114300	88372150	28950	28950	28950	28950	2
431	20231102	114200	88314250	29000	29000	29000	29000	88
432	20231102	114100	85762250	29000	29000	29000	29000	0
433	20231102	114000	85762250	29000	29000	29000	29000	1
434	20231102	113900	85733250	29050	29050	29050	29050	0
435	20231102	113800	85733250	29050	29050	29050	29050	0
436	20231102	113700	85733250	29050	29050	29050	29050	1
437	20231102	113600	85704200	29000	29000	29000	29000	2
438	20231102	113500	85646200	29000	29000	29000	29000	20
439	20231102	113400	85066200	29000	29000	29000	29000	0
440	20231102	113300	85066200	29000	29000	29000	29000	1
441	20231102	113200	85037200	29000	29000	29000	29000	0
442	20231102	113100	85037200	29000	29000	29000	29000	0
443	20231102	113000	85037200	29000	29100	29100	29000	3
444	20231102	112900	84950100	29000	29000	29000	29000	0
445	20231102	112800	84950100	29000	29000	29000	29000	0
446	20231102	112700	84950100	29000	29050	29050	29000	25
447	20231102	112600	84224150	29050	29050	29050	29050	0
448	20231102	112500	84224150	29050	29050	29050	29050	0
449	20231102	112400	84224150	29050	29050	29050	29050	0
450	20231102	112300	84224150	29050	29100	29100	29050	37
451	20231102	112200	83147550	29100	29150	29150	29100	14
452	20231102	112100	82740100	29150	29150	29150	29150	9
453	20231102	112000	82477750	29150	29150	29150	29150	1
454	20231102	111900	82448600	29150	29200	29200	29150	2
455	20231102	111800	82390250	29200	29200	29200	29200	0
456	20231102	111700	82390250	29200	29100	29200	29100	4
457	20231102	111600	82273650	29100	29200	29200	29100	3
458	20231102	111500	82186250	29200	29200	29200	29200	3
459	20231102	111400	82098650	29200	29200	29200	29200	10
460	20231102	111300	81806650	29200	29100	29200	29100	2
461	20231102	111200	81748350	29200	29200	29200	29200	1
462	20231102	111100	81719150	29100	29100	29100	29100	0
463	20231102	111000	81719150	29100	29100	29100	29100	2
464	20231102	110900	81660950	29200	29200	29200	29200	2
465	20231102	110800	81602550	29100	29100	29100	29100	0
466	20231102	110700	81602550	29100	29100	29100	29100	1
467	20231102	110600	81573450	29200	29200	29200	29200	2
468	20231102	110500	81515050	29200	29200	29200	29200	1
469	20231102	110400	81485850	29200	29100	29200	29100	3
470	20231102	110300	81398450	29100	29100	29100	29100	0
471	20231102	110200	81398450	29100	29150	29150	29100	17
472	20231102	110100	80903450	29300	29250	29300	29250	374
473	20231102	110000	69945400	29200	29200	29200	29200	10
474	20231102	105900	69653400	29100	29100	29100	29100	1
475	20231102	105800	69624300	29100	29100	29100	29100	0
476	20231102	105700	69624300	29100	29100	29100	29100	3
477	20231102	105600	69537000	29100	29100	29100	29100	0
478	20231102	105500	69537000	29100	29100	29100	29100	0
479	20231102	105400	69537000	29100	29200	29200	29100	2
480	20231102	105300	69478700	29100	29100	29100	29100	0
481	20231102	105200	69478700	29100	29100	29100	29100	4
482	20231102	105100	69362300	29200	29200	29200	29200	1
483	20231102	105000	69333100	29100	29100	29100	29100	2
484	20231102	104900	69274900	29150	29150	29150	29150	0
485	20231102	104800	69274900	29150	29150	29150	29150	0
486	20231102	104700	69274900	29150	29100	29150	29100	2
487	20231102	104600	69216650	29150	29150	29150	29150	1
488	20231102	104500	69187500	29100	29100	29100	29100	0
489	20231102	104400	69187500	29100	29250	29350	29100	793
490	20231102	104300	45975600	29200	29050	29200	29050	302
491	20231102	104200	37177300	29050	29050	29050	29050	1
492	20231102	104100	37148250	29000	29000	29000	29000	1
493	20231102	104000	37119250	29000	29000	29000	29000	206
494	20231102	103900	31145250	29000	29000	29000	29000	1
495	20231102	103800	31116250	29000	29000	29000	29000	1
496	20231102	103700	31087250	28950	28950	28950	28950	2
497	20231102	103600	31029350	28950	28950	28950	28950	0
498	20231102	103500	31029350	28950	28950	28950	28950	0
499	20231102	103400	31029350	28950	28950	28950	28950	1
500	20231102	103300	31000400	29000	29000	29000	29000	105
501	20231102	103200	27955400	29000	29000	29000	29000	8
502	20231102	103100	27723400	28950	28950	28950	28950	52
503	20231102	103000	26218000	28950	28950	28950	28950	0
504	20231102	102900	26218000	28950	28950	28950	28950	33
505	20231102	102800	25262650	29000	29000	29000	29000	1
506	20231102	102700	25233650	29000	28950	29000	28950	2
507	20231102	102600	25175700	29000	29000	29000	29000	6
508	20231102	102500	25001700	29000	29000	29000	29000	11
509	20231102	102400	24682700	28950	29000	29000	28950	48
510	20231102	102300	23291050	29000	29000	29000	29000	0
511	20231102	102200	23291050	29000	29000	29000	29000	0
512	20231102	102100	23291050	29000	29000	29000	29000	2
513	20231102	102000	23233050	28950	28950	28950	28950	50
514	20231102	101900	21785550	28950	28900	28950	28900	172
515	20231102	101800	16808750	28800	28800	28800	28800	0
516	20231102	101700	16808750	28800	28800	28800	28800	0
517	20231102	101600	16808750	28800	28800	28800	28800	0
518	20231102	101500	16808750	28800	28800	28800	28800	8
519	20231102	101400	16578350	28950	28850	28950	28850	3
520	20231102	101300	16491600	28850	28850	28850	28850	1
521	20231102	101200	16462750	28850	28850	28850	28850	174
522	20231102	101100	11442850	28800	28800	28800	28800	0
523	20231102	101000	11442850	28800	28800	28800	28800	0
524	20231102	100900	11442850	28800	28800	28800	28800	0
525	20231102	100800	11442850	28800	28800	28850	28800	5
526	20231102	100700	11298750	28850	28850	28850	28850	0
527	20231102	100600	11298750	28850	28850	28850	28850	1
528	20231102	100500	11269900	28850	28850	28850	28850	0
529	20231102	100400	11269900	28850	28850	28850	28850	0
530	20231102	100300	11269900	28850	28850	28850	28850	1
531	20231102	100200	11241050	28850	28850	28850	28850	0
532	20231102	100100	11241050	28850	28850	28850	28850	0
533	20231102	100000	11241050	28850	28850	28850	28850	1
534	20231102	095900	11212200	28850	28850	28850	28850	0
535	20231102	095800	11212200	28850	28850	28850	28850	0
536	20231102	095700	11212200	28850	28850	28850	28850	1
537	20231102	095600	11183350	28850	28850	28850	28850	1
538	20231102	095500	11154500	28750	28750	28750	28750	0
539	20231102	095400	11154500	28750	28750	28750	28750	0
540	20231102	095300	11154500	28750	28750	28750	28750	0
541	20231102	095200	11154500	28750	28750	28750	28750	0
542	20231102	095100	11154500	28750	28750	28750	28750	0
543	20231102	095000	11154500	28750	28750	28750	28750	20
544	20231102	094900	10579500	28850	28850	28850	28850	20
545	20231102	094800	10002500	28900	28900	28900	28900	2
546	20231102	094700	9944700	28900	28900	28900	28900	0
547	20231102	094600	9944700	28900	28900	28900	28900	1
548	20231102	094500	9915800	28900	28900	28900	28900	0
549	20231102	094400	9915800	28900	28900	28900	28900	1
550	20231102	094300	9886900	28900	28900	28900	28900	11
551	20231102	094200	9569000	28900	28900	28900	28900	4
552	20231102	094100	9453400	28900	28900	28900	28900	0
553	20231102	094000	9453400	28900	28900	28900	28900	15
554	20231102	093900	9019900	28800	28800	28800	28800	0
555	20231102	093800	9019900	28800	28850	28850	28800	3
556	20231102	093700	8933450	28850	28850	28850	28850	0
557	20231102	093600	8933450	28850	28850	28850	28850	2
558	20231102	093500	8875750	28750	28800	28800	28700	141
559	20231102	093400	4823200	28900	28900	28900	28800	4
560	20231102	093300	4707800	28800	28800	28800	28800	1
561	20231102	093200	4679000	28900	28900	28900	28900	10
562	20231102	093100	4390000	28800	28800	28900	28800	4
563	20231102	093000	4274600	28900	28900	28900	28900	0
564	20231102	092900	4274600	28900	28900	28900	28900	1
565	20231102	092800	4245700	28900	28900	28900	28900	2
566	20231102	092700	4187900	28900	28900	28900	28900	0
567	20231102	092600	4187900	28900	28900	28900	28900	0
568	20231102	092500	4187900	28900	28900	28900	28900	32
569	20231102	092400	3263100	28900	28900	28900	28900	0
570	20231102	092300	3263100	28900	28900	28900	28900	1
571	20231102	092200	3234200	28900	28900	28900	28900	17
572	20231102	092100	2742900	28900	28900	28900	28900	1
573	20231102	092000	2714000	28900	28900	28900	28850	12
574	20231102	091900	2367650	28900	28900	28900	28900	30
575	20231102	091800	1500650	28850	28850	28850	28850	0
576	20231102	091700	1500650	28850	28850	28850	28850	0
577	20231102	091600	1500650	28850	28850	28850	28850	0
578	20231102	091500	1500650	28850	28850	28850	28850	6
579	20231102	091400	1327550	28900	28900	28900	28900	1
580	20231102	091300	1298650	28850	28850	28850	28850	3
581	20231102	091200	1212100	28850	28850	28850	28850	0
582	20231102	091100	1212100	28850	28850	28850	28850	0
583	20231102	091000	1212100	28850	28850	28850	28850	3
584	20231102	090900	1125550	28850	28850	28850	28850	0
585	20231102	090800	1125550	28850	28850	28850	28850	0
586	20231102	090700	1125550	28850	28850	28850	28850	6
587	20231102	090600	952450	28850	28850	28850	28850	19
588	20231102	090500	404300	28850	28850	28850	28850	3
589	20231102	090400	317750	28850	28850	28850	28850	1
590	20231102	090300	288900	28850	28850	28850	28850	1
591	20231102	090200	260050	28900	28900	28900	28900	7
592	20231102	090100	57750	28900	28900	28900	28900	0
593	20231102	090000	57750	28900	28850	28900	28850	2