KissMeData/008730/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185100	1131071600	29000	29000	29000	29000	3304
3	20231102	185000	1131071600	29000	29000	29000	29000	0
4	20231102	184900	1131071600	29000	29000	29000	29000	0
5	20231102	184800	1131071600	29000	29000	29000	29000	0
6	20231102	184700	1131071600	29000	29000	29000	29000	0
7	20231102	184600	1131071600	29000	29000	29000	29000	0
8	20231102	184500	1131071600	29000	29000	29000	29000	0
9	20231102	184400	1131071600	29000	29000	29000	29000	0
10	20231102	184300	1131071600	29000	29000	29000	29000	0
11	20231102	184200	1131071600	29000	29000	29000	29000	0
12	20231102	184100	1131071600	29000	29000	29000	29000	0
13	20231102	184000	1131071600	29000	29000	29000	29000	0
14	20231102	183900	1131071600	29000	29000	29000	29000	0
15	20231102	183800	1131071600	29000	29000	29000	29000	0
16	20231102	183700	1131071600	29000	29000	29000	29000	0
17	20231102	183600	1131071600	29000	29000	29000	29000	0
18	20231102	183500	1131071600	29000	29000	29000	29000	0
19	20231102	183400	1131071600	29000	29000	29000	29000	0
20	20231102	183300	1131071600	29000	29000	29000	29000	0
21	20231102	183200	1131071600	29000	29000	29000	29000	0
22	20231102	183100	1131071600	29000	29000	29000	29000	0
23	20231102	183000	1131071600	29000	29000	29000	29000	0
24	20231102	182900	1131071600	29000	29000	29000	29000	0
25	20231102	182800	1131071600	29000	29000	29000	29000	0
26	20231102	182700	1131071600	29000	29000	29000	29000	0
27	20231102	182600	1131071600	29000	29000	29000	29000	0
28	20231102	182500	1131071600	29000	29000	29000	29000	0
29	20231102	182400	1131071600	29000	29000	29000	29000	0
30	20231102	182300	1131071600	29000	29000	29000	29000	0
31	20231102	182200	1131071600	29000	29000	29000	29000	0
32	20231102	182100	1131071600	29000	29000	29000	29000	3304
33	20231102	182000	1131071600	29000	29000	29000	29000	0
34	20231102	181900	1131071600	29000	29000	29000	29000	0
35	20231102	181800	1131071600	29000	29000	29000	29000	0
36	20231102	181700	1131071600	29000	29000	29000	29000	0
37	20231102	181600	1131071600	29000	29000	29000	29000	0
38	20231102	181500	1131071600	29000	29000	29000	29000	0
39	20231102	181400	1131071600	29000	29000	29000	29000	0
40	20231102	181300	1131071600	29000	29000	29000	29000	0
41	20231102	181200	1131071600	29000	29000	29000	29000	0
42	20231102	181100	1131071600	29000	29000	29000	29000	0
43	20231102	181000	1131071600	29000	29000	29000	29000	0
44	20231102	180900	1131071600	29000	29000	29000	29000	0
45	20231102	180800	1131071600	29000	29000	29000	29000	0
46	20231102	180700	1131071600	29000	29000	29000	29000	0
47	20231102	180600	1131071600	29000	29000	29000	29000	0
48	20231102	180500	1131071600	29000	29000	29000	29000	0
49	20231102	180400	1131071600	29000	29000	29000	29000	0
50	20231102	180300	1131071600	29000	29000	29000	29000	0
51	20231102	180200	1131071600	29000	29000	29000	29000	0
52	20231102	180100	1131071600	29000	29000	29000	29000	0
53	20231102	180000	1131071600	29000	29000	29000	29000	0
54	20231102	175900	1131071600	29000	29000	29000	29000	0
55	20231102	175800	1131071600	29000	29000	29000	29000	0
56	20231102	175700	1131071600	29000	29000	29000	29000	0
57	20231102	175600	1131071600	29000	29000	29000	29000	0
58	20231102	175500	1131071600	29000	29000	29000	29000	0
59	20231102	175400	1131071600	29000	29000	29000	29000	0
60	20231102	175300	1131071600	29000	29000	29000	29000	0
61	20231102	175200	1131071600	29000	29000	29000	29000	0
62	20231102	175100	1131071600	29000	29000	29000	29000	3304
63	20231102	175000	1131071600	29000	29000	29000	29000	0
64	20231102	174900	1131071600	29000	29000	29000	29000	0
65	20231102	174800	1131071600	29000	29000	29000	29000	0
66	20231102	174700	1131071600	29000	29000	29000	29000	0
67	20231102	174600	1131071600	29000	29000	29000	29000	0
68	20231102	174500	1131071600	29000	29000	29000	29000	0
69	20231102	174400	1131071600	29000	29000	29000	29000	0
70	20231102	174300	1131071600	29000	29000	29000	29000	0
71	20231102	174200	1131071600	29000	29000	29000	29000	0
72	20231102	174100	1131071600	29000	29000	29000	29000	0
73	20231102	174000	1131071600	29000	29000	29000	29000	0
74	20231102	173900	1131071600	29000	29000	29000	29000	0
75	20231102	173800	1131071600	29000	29000	29000	29000	0
76	20231102	173700	1131071600	29000	29000	29000	29000	0
77	20231102	173600	1131071600	29000	29000	29000	29000	0
78	20231102	173500	1131071600	29000	29000	29000	29000	0
79	20231102	173400	1131071600	29000	29000	29000	29000	0
80	20231102	173300	1131071600	29000	29000	29000	29000	0
81	20231102	173200	1131071600	29000	29000	29000	29000	0
82	20231102	173100	1131071600	29000	29000	29000	29000	0
83	20231102	173000	1131071600	29000	29000	29000	29000	0
84	20231102	172900	1131071600	29000	29000	29000	29000	0
85	20231102	172800	1131071600	29000	29000	29000	29000	0
86	20231102	172700	1131071600	29000	29000	29000	29000	0
87	20231102	172600	1131071600	29000	29000	29000	29000	0
88	20231102	172500	1131071600	29000	29000	29000	29000	0
89	20231102	172400	1131071600	29000	29000	29000	29000	0
90	20231102	172300	1131071600	29000	29000	29000	29000	0
91	20231102	172200	1131071600	29000	29000	29000	29000	0
92	20231102	172100	1131071600	29000	29000	29000	29000	3304
93	20231102	172000	1131071600	29000	29000	29000	29000	0
94	20231102	171900	1131071600	29000	29000	29000	29000	0
95	20231102	171800	1131071600	29000	29000	29000	29000	0
96	20231102	171700	1131071600	29000	29000	29000	29000	0
97	20231102	171600	1131071600	29000	29000	29000	29000	0
98	20231102	171500	1131071600	29000	29000	29000	29000	0
99	20231102	171400	1131071600	29000	29000	29000	29000	0
100	20231102	171300	1131071600	29000	29000	29000	29000	0
101	20231102	171200	1131071600	29000	29000	29000	29000	0
102	20231102	171100	1131071600	29000	29000	29000	29000	0
103	20231102	171000	1131071600	29000	29000	29000	29000	0
104	20231102	170900	1131071600	29000	29000	29000	29000	0
105	20231102	170800	1131071600	29000	29000	29000	29000	0
106	20231102	170700	1131071600	29000	29000	29000	29000	0
107	20231102	170600	1131071600	29000	29000	29000	29000	0
108	20231102	170500	1131071600	29000	29000	29000	29000	0
109	20231102	170400	1131071600	29000	29000	29000	29000	0
110	20231102	170300	1131071600	29000	29000	29000	29000	0
111	20231102	170200	1131071600	29000	29000	29000	29000	0
112	20231102	170100	1131071600	29000	29000	29000	29000	0
113	20231102	170000	1131071600	29000	29000	29000	29000	0
114	20231102	165900	1131071600	29000	29000	29000	29000	0
115	20231102	165800	1131071600	29000	29000	29000	29000	0
116	20231102	165700	1131071600	29000	29000	29000	29000	0
117	20231102	165600	1131071600	29000	29000	29000	29000	0
118	20231102	165500	1131071600	29000	29000	29000	29000	0
119	20231102	165400	1131071600	29000	29000	29000	29000	0
120	20231102	165300	1131071600	29000	29000	29000	29000	0
121	20231102	165200	1131071600	29000	29000	29000	29000	0
122	20231102	165100	1131071600	29000	29000	29000	29000	3304
123	20231102	165000	1131071600	29000	29000	29000	29000	0
124	20231102	164900	1131071600	29000	29000	29000	29000	0
125	20231102	164800	1131071600	29000	29000	29000	29000	0
126	20231102	164700	1131071600	29000	29000	29000	29000	0
127	20231102	164600	1131071600	29000	29000	29000	29000	0
128	20231102	164500	1131071600	29000	29000	29000	29000	0
129	20231102	164400	1131071600	29000	29000	29000	29000	0
130	20231102	164300	1131071600	29000	29000	29000	29000	0
131	20231102	164200	1131071600	29000	29000	29000	29000	0
132	20231102	164100	1131071600	29000	29000	29000	29000	0
133	20231102	164000	1131071600	29000	29000	29000	29000	0
134	20231102	163900	1131071600	29000	29000	29000	29000	0
135	20231102	163800	1131071600	29000	29000	29000	29000	0
136	20231102	163700	1131071600	29000	29000	29000	29000	0
137	20231102	163600	1131071600	29000	29000	29000	29000	0
138	20231102	163500	1131071600	29000	29000	29000	29000	0
139	20231102	163400	1131071600	29000	29000	29000	29000	0
140	20231102	163300	1131071600	29000	29000	29000	29000	0
141	20231102	163200	1131071600	29000	29000	29000	29000	0
142	20231102	163100	1131071600	29000	29000	29000	29000	0
143	20231102	163000	1131071600	29000	29000	29000	29000	0
144	20231102	162900	1131071600	29000	29000	29000	29000	0
145	20231102	162800	1131071600	29000	29000	29000	29000	0
146	20231102	162700	1131071600	29000	29000	29000	29000	0
147	20231102	162600	1131071600	29000	29000	29000	29000	0
148	20231102	162500	1131071600	29000	29000	29000	29000	0
149	20231102	162400	1131071600	29000	29000	29000	29000	0
150	20231102	162300	1131071600	29000	29000	29000	29000	0
151	20231102	162200	1131071600	29000	29000	29000	29000	0
152	20231102	162100	1131071600	29000	29000	29000	29000	3304
153	20231102	162000	1131071600	29000	29000	29000	29000	0
154	20231102	161900	1131071600	29000	29000	29000	29000	0
155	20231102	161800	1131071600	29000	29000	29000	29000	0
156	20231102	161700	1131071600	29000	29000	29000	29000	0
157	20231102	161600	1131071600	29000	29000	29000	29000	0
158	20231102	161500	1131071600	29000	29000	29000	29000	0
159	20231102	161400	1131071600	29000	29000	29000	29000	0
160	20231102	161300	1131071600	29000	29000	29000	29000	0
161	20231102	161200	1131071600	29000	29000	29000	29000	0
162	20231102	161100	1131071600	29000	29000	29000	29000	0
163	20231102	161000	1131071600	29000	29000	29000	29000	0
164	20231102	160900	1131071600	29000	29000	29000	29000	0
165	20231102	160800	1131071600	29000	29000	29000	29000	0
166	20231102	160700	1131071600	29000	29000	29000	29000	0
167	20231102	160600	1131071600	29000	29000	29000	29000	0
168	20231102	160500	1131071600	29000	29000	29000	29000	0
169	20231102	160400	1131071600	29000	29000	29000	29000	0
170	20231102	160300	1131071600	29000	29000	29000	29000	0
171	20231102	160200	1131071600	29000	29000	29000	29000	0
172	20231102	160100	1131071600	29000	29000	29000	29000	0
173	20231102	160000	1131071600	29000	29000	29000	29000	0
174	20231102	155900	1131071600	29000	29000	29000	29000	0
175	20231102	155800	1131071600	29000	29000	29000	29000	0
176	20231102	155700	1131071600	29000	29000	29000	29000	0
177	20231102	155600	1131071600	29000	29000	29000	29000	0
178	20231102	155500	1131071600	29000	29000	29000	29000	0
179	20231102	155400	1131071600	29000	29000	29000	29000	0
180	20231102	155300	1131071600	29000	29000	29000	29000	0
181	20231102	155200	1131071600	29000	29000	29000	29000	0
182	20231102	155100	1131071600	29000	29000	29000	29000	3304
183	20231102	155000	1131071600	29000	29000	29000	29000	0
184	20231102	154900	1131071600	29000	29000	29000	29000	0
185	20231102	154800	1131071600	29000	29000	29000	29000	0
186	20231102	154700	1131071600	29000	29000	29000	29000	0
187	20231102	154600	1131071600	29000	29000	29000	29000	0
188	20231102	154500	1131071600	29000	29000	29000	29000	0
189	20231102	154400	1131071600	29000	29000	29000	29000	0
190	20231102	154300	1131071600	29000	29000	29000	29000	0
191	20231102	154200	1131071600	29000	29000	29000	29000	0
192	20231102	154100	1131071600	29000	29000	29000	29000	0
193	20231102	154000	1131071600	29000	29000	29000	29000	0
194	20231102	153900	1131071600	29000	29000	29000	29000	0
195	20231102	153800	1131071600	29000	29000	29000	29000	0
196	20231102	153700	1131071600	29000	29000	29000	29000	0
197	20231102	153600	1131071600	29000	29000	29000	29000	0
198	20231102	153500	1131071600	29000	29000	29000	29000	0
199	20231102	153400	1131071600	29000	29000	29000	29000	0
200	20231102	153300	1131071600	29000	29000	29000	29000	0
201	20231102	153200	1131071600	29000	29000	29000	29000	0
202	20231102	153100	1131071600	29000	29000	29000	29000	0
203	20231102	153000	1131071600	29000	29000	29000	29000	3304
204	20231102	152900	1035255600	29000	29000	29000	29000	0
205	20231102	152800	1035255600	29000	29000	29000	29000	0
206	20231102	152700	1035255600	29000	29000	29000	29000	0
207	20231102	152600	1035255600	29000	29000	29000	29000	0
208	20231102	152500	1035255600	29000	29000	29000	29000	0
209	20231102	152400	1035255600	29000	29000	29000	29000	0
210	20231102	152300	1035255600	29000	29000	29000	29000	0
211	20231102	152200	1035255600	29000	29000	29000	29000	0
212	20231102	152100	1035255600	29000	29000	29000	29000	0
213	20231102	152000	1035255600	29000	29000	29000	29000	0
214	20231102	151900	1035255600	29000	29000	29000	29000	112
215	20231102	151800	1032007600	29000	29000	29000	29000	72
216	20231102	151700	1029919600	29000	29000	29000	29000	29
217	20231102	151600	1029078600	29000	29000	29000	28950	117
218	20231102	151500	1025685650	28950	28950	28950	28950	50
219	20231102	151400	1024238150	28950	28950	29000	28850	46
220	20231102	151300	1022906150	28950	28850	28950	28850	320
221	20231102	151200	1013663800	28850	28950	28950	28850	731
222	20231102	151100	992540850	28950	28900	28950	28900	45
223	20231102	151000	991240150	28950	28900	28950	28900	49
224	20231102	150900	989821800	28900	28900	28950	28900	224
225	20231102	150800	983337300	28900	28950	28950	28900	30
226	20231102	150700	982468950	28900	28900	28900	28900	49
227	20231102	150600	981052850	28900	28950	28950	28900	326
228	20231102	150500	971615500	29000	28950	29000	28950	2
229	20231102	150400	971557550	28950	29000	29000	28950	405
230	20231102	150300	959821850	29000	29000	29000	28950	37
231	20231102	150200	958748950	29000	29000	29050	29000	30
232	20231102	150100	957877750	29000	29000	29000	29000	54
233	20231102	150000	956311750	29050	29000	29050	29000	33
234	20231102	145900	955353300	29050	29050	29050	29050	1
235	20231102	145800	955324250	29000	29050	29050	29000	22
236	20231102	145700	954685250	29000	29000	29000	29000	0
237	20231102	145600	954685250	29000	29050	29050	29000	32
238	20231102	145500	953756150	29050	29050	29050	29050	0
239	20231102	145400	953756150	29050	29050	29050	29050	9
240	20231102	145300	953494700	29000	29000	29050	29000	27
241	20231102	145200	952711000	29000	29050	29050	29000	43
242	20231102	145100	951461950	29050	29050	29050	29050	1
243	20231102	145000	951432900	29000	29050	29050	29000	17
244	20231102	144900	950939100	29050	29050	29050	29050	8
245	20231102	144800	950706700	29050	29050	29050	29000	4
246	20231102	144700	950590550	29050	29050	29050	29050	0
247	20231102	144600	950590550	29050	29000	29050	29000	352
248	20231102	144500	940381150	28950	28950	28950	28950	48
249	20231102	144400	938991550	28950	29000	29000	28950	38
250	20231102	144300	937889700	29000	29000	29000	28950	29
251	20231102	144200	937048750	28950	29000	29000	28950	9
252	20231102	144100	936787800	28950	29000	29000	28950	22
253	20231102	144000	936149850	29000	28950	29000	28950	107
254	20231102	143900	933052150	28950	29000	29000	28950	9
255	20231102	143800	932791200	29000	29000	29000	29000	2
256	20231102	143700	932733200	29000	29000	29000	29000	1
257	20231102	143600	932704200	29000	29000	29000	29000	9
258	20231102	143500	932443200	29000	29000	29000	29000	56
259	20231102	143400	930819200	29000	29000	29000	29000	1
260	20231102	143300	930790200	29000	29000	29000	29000	8
261	20231102	143200	930558200	29000	29000	29000	29000	1
262	20231102	143100	930529200	29000	29000	29000	29000	0
263	20231102	143000	930529200	29000	29000	29000	29000	8
264	20231102	142900	930297200	29000	29000	29000	29000	1
265	20231102	142800	930268200	29000	29000	29000	29000	8
266	20231102	142700	930036200	29000	29000	29000	29000	0
267	20231102	142600	930036200	29000	29000	29000	29000	30
268	20231102	142500	929166200	28950	28950	28950	28950	0
269	20231102	142400	929166200	28950	29000	29000	28950	19
270	20231102	142300	928615250	29000	29000	29000	29000	9
271	20231102	142200	928354250	28950	29000	29000	28950	2
272	20231102	142100	928296300	29000	29000	29000	29000	0
273	20231102	142000	928296300	29000	29000	29000	29000	14
274	20231102	141900	927890300	28950	29000	29000	28950	9
275	20231102	141800	927629350	29000	29000	29000	29000	1
276	20231102	141700	927600350	29000	29000	29000	29000	0
277	20231102	141600	927600350	29000	29000	29000	29000	0
278	20231102	141500	927600350	29000	29000	29000	29000	1
279	20231102	141400	927571350	29000	29000	29000	28950	128
280	20231102	141300	923859650	29000	29000	29000	29000	0
281	20231102	141200	923859650	29000	29000	29000	29000	1
282	20231102	141100	923830650	29000	29050	29050	29000	215
283	20231102	141000	917595600	29000	29000	29000	29000	0
284	20231102	140900	917595600	29000	29000	29000	29000	50
285	20231102	140800	916145600	29050	29050	29050	29050	0
286	20231102	140700	916145600	29050	29050	29050	29050	1
287	20231102	140600	916116550	29050	29050	29050	29050	41
288	20231102	140500	914925500	29050	29050	29050	29050	0
289	20231102	140400	914925500	29050	29050	29050	29000	40
290	20231102	140300	913765300	28950	28950	28950	28950	59
291	20231102	140200	912057250	28950	28950	28950	28950	193
292	20231102	140100	906469900	28900	28950	28950	28900	10
293	20231102	140000	906180450	28900	28950	28950	28900	50
294	20231102	135900	904733100	28950	28950	28950	28950	2
295	20231102	135800	904675200	28950	28950	28950	28950	3
296	20231102	135700	904588350	28900	28950	28950	28900	7
297	20231102	135600	904386000	28950	28950	28950	28950	1
298	20231102	135500	904357050	28950	28950	28950	28950	9
299	20231102	135400	904096500	28950	28950	28950	28950	2
300	20231102	135300	904038600	28950	28950	28950	28950	1
301	20231102	135200	904009650	28950	28950	28950	28950	6
302	20231102	135100	903835950	28950	29000	29050	28950	599
303	20231102	135000	886465200	29000	29000	29000	29000	0
304	20231102	134900	886465200	29000	28950	29050	28950	160
305	20231102	134800	881825200	28950	28950	28950	28950	0
306	20231102	134700	881825200	28950	28950	28950	28950	0
307	20231102	134600	881825200	28950	28950	28950	28950	106
308	20231102	134500	878756500	28950	29000	29000	28950	5
309	20231102	134400	878611700	29000	29000	29000	29000	1
310	20231102	134300	878582700	29000	29000	29000	29000	2
311	20231102	134200	878524700	29000	29000	29000	29000	2
312	20231102	134100	878466700	28900	29000	29000	28900	743
313	20231102	134000	856955700	29000	29000	29000	29000	0
314	20231102	133900	856955700	29000	29000	29000	29000	66
315	20231102	133800	855041700	29000	29050	29050	29000	6
316	20231102	133700	854867450	29050	29000	29050	29000	69
317	20231102	133600	852864400	29000	29000	29000	29000	0
318	20231102	133500	852864400	29000	29000	29000	29000	0
319	20231102	133400	852864400	29000	29050	29050	29000	33
320	20231102	133300	851905850	29050	29050	29050	29050	0
321	20231102	133200	851905850	29050	29050	29050	29050	8
322	20231102	133100	851673450	29050	29050	29050	29050	0
323	20231102	133000	851673450	29050	29050	29050	29050	3
324	20231102	132900	851586300	29050	29050	29050	29050	0
325	20231102	132800	851586300	29050	29050	29050	29050	1
326	20231102	132700	851557250	29050	29050	29050	29050	0
327	20231102	132600	851557250	29050	29050	29050	29050	0
328	20231102	132500	851557250	29050	29050	29050	29050	0
329	20231102	132400	851557250	29050	29000	29050	29000	442
330	20231102	132300	838738750	29000	28950	29000	28950	54
331	20231102	132200	837173850	28950	28950	28950	28950	0
332	20231102	132100	837173850	28950	28950	28950	28950	131
333	20231102	132000	833381400	28950	28950	28950	28950	6
334	20231102	131900	833207700	29000	29000	29000	29000	50
335	20231102	131800	831757700	29000	29000	29000	29000	0
336	20231102	131700	831757700	29000	29000	29000	29000	8
337	20231102	131600	831525700	28950	28950	28950	28950	0
338	20231102	131500	831525700	28950	28950	28950	28950	53
339	20231102	131400	829991350	28950	28950	28950	28950	5
340	20231102	131300	829846600	28950	28950	28950	28950	25
341	20231102	131200	829122850	28950	28950	28950	28950	0
342	20231102	131100	829122850	28950	28950	28950	28950	1
343	20231102	131000	829093900	29000	28950	29000	28950	53
344	20231102	130900	827559100	28950	28950	28950	28950	1
345	20231102	130800	827530150	28950	29000	29000	28950	32
346	20231102	130700	826602250	29000	29000	29000	29000	1
347	20231102	130600	826573250	28950	28950	28950	28950	0
348	20231102	130500	826573250	28950	28950	28950	28950	0
349	20231102	130400	826573250	28950	28950	28950	28950	1
350	20231102	130300	826544300	28950	29000	29000	28950	9
351	20231102	130200	826283350	29000	29000	29000	29000	1
352	20231102	130100	826254350	29000	29000	29000	29000	0
353	20231102	130000	826254350	29000	29000	29000	28950	10
354	20231102	125900	825964400	29000	29000	29000	29000	8
355	20231102	125800	825732400	28950	28950	28950	28950	0
356	20231102	125700	825732400	28950	28950	28950	28950	0
357	20231102	125600	825732400	28950	28950	28950	28950	159
358	20231102	125500	821129350	28950	29000	29000	28950	26
359	20231102	125400	820375450	29000	29000	29000	28950	43
360	20231102	125300	819128550	29000	29000	29000	29000	7
361	20231102	125200	818925550	29000	29000	29000	29000	0
362	20231102	125100	818925550	29000	29000	29000	29000	0
363	20231102	125000	818925550	29000	29000	29000	29000	8
364	20231102	124900	818693550	29000	29000	29000	29000	0
365	20231102	124800	818693550	29000	29000	29000	29000	0
366	20231102	124700	818693550	29000	29000	29000	29000	0
367	20231102	124600	818693550	29000	29000	29000	29000	8
368	20231102	124500	818461550	28950	28950	28950	28950	0
369	20231102	124400	818461550	28950	28950	28950	28950	56
370	20231102	124300	816840350	29000	29000	29000	28950	57
371	20231102	124200	815187450	28950	28950	28950	28950	0
372	20231102	124100	815187450	28950	28950	28950	28950	1
373	20231102	124000	815158500	29000	29000	29000	29000	0
374	20231102	123900	815158500	29000	29000	29000	29000	9
375	20231102	123800	814897500	29050	29050	29050	29050	0
376	20231102	123700	814897500	29050	29050	29050	29050	0
377	20231102	123600	814897500	29050	29050	29050	29050	0
378	20231102	123500	814897500	29050	29050	29050	29050	2
379	20231102	123400	814839400	29050	29050	29050	29050	0
380	20231102	123300	814839400	29050	29000	29050	29000	148
381	20231102	123200	810547000	29000	29000	29000	29000	30
382	20231102	123100	809677000	29000	29000	29000	29000	0
383	20231102	123000	809677000	29000	29000	29000	29000	5
384	20231102	122900	809532000	29000	29000	29000	29000	0
385	20231102	122800	809532000	29000	29000	29000	29000	1
386	20231102	122700	809503000	29000	29000	29000	29000	21
387	20231102	122600	808894000	29000	29000	29000	29000	0
388	20231102	122500	808894000	29000	29000	29000	29000	6
389	20231102	122400	808720000	29000	29000	29000	29000	0
390	20231102	122300	808720000	29000	29000	29000	29000	0
391	20231102	122200	808720000	29000	29000	29000	29000	0
392	20231102	122100	808720000	29000	29000	29000	29000	0
393	20231102	122000	808720000	29000	29000	29000	29000	0
394	20231102	121900	808720000	29000	28950	29000	28950	43
395	20231102	121800	807474750	28950	28950	28950	28950	0
396	20231102	121700	807474750	28950	28950	28950	28950	0
397	20231102	121600	807474750	28950	28950	28950	28950	27
398	20231102	121500	806693100	28900	28900	28900	28900	0
399	20231102	121400	806693100	28900	28900	28900	28900	0
400	20231102	121300	806693100	28900	28900	28950	28900	130
401	20231102	121200	802934950	28900	28900	28900	28900	0
402	20231102	121100	802934950	28900	28900	28900	28900	32
403	20231102	121000	802010150	28900	28900	28900	28900	0
404	20231102	120900	802010150	28900	28950	28950	28900	166
405	20231102	120800	797208950	28950	28950	28950	28950	0
406	20231102	120700	797208950	28950	29000	29000	28950	30
407	20231102	120600	796339000	29000	29000	29050	29000	16
408	20231102	120500	795874600	29000	29000	29000	29000	27
409	20231102	120400	795091600	29000	29000	29050	29000	44
410	20231102	120300	793814000	29000	29000	29000	29000	0
411	20231102	120200	793814000	29000	29000	29000	29000	0
412	20231102	120100	793814000	29000	29000	29000	29000	25
413	20231102	120000	793089000	29050	29050	29050	29050	0
414	20231102	115900	793089000	29050	29050	29050	29050	0
415	20231102	115800	793089000	29050	29050	29050	29050	8
416	20231102	115700	792856600	28950	28950	28950	28950	0
417	20231102	115600	792856600	28950	28950	28950	28950	0
418	20231102	115500	792856600	28950	28950	28950	28950	1
419	20231102	115400	792827650	29000	29000	29000	29000	8
420	20231102	115300	792595650	29000	29000	29000	29000	0
421	20231102	115200	792595650	29000	29000	29000	29000	0
422	20231102	115100	792595650	29000	29000	29000	29000	0
423	20231102	115000	792595650	29000	29000	29000	29000	54
424	20231102	114900	791029650	29000	29000	29000	29000	22
425	20231102	114800	790391650	29000	29100	29100	29000	26
426	20231102	114700	789635150	29050	29050	29050	29050	1
427	20231102	114600	789606100	29050	29050	29050	29050	16
428	20231102	114500	789141300	29000	28950	29000	28950	17
429	20231102	114400	788648350	28950	28950	28950	28950	59
430	20231102	114300	786940300	28900	28900	28900	28900	0
431	20231102	114200	786940300	28900	28950	28950	28900	66
432	20231102	114100	785029650	28950	29000	29000	28950	53
433	20231102	114000	783492750	29000	29000	29000	29000	0
434	20231102	113900	783492750	29000	29000	29000	29000	0
435	20231102	113800	783492750	29000	29000	29000	29000	25
436	20231102	113700	782767750	28950	28950	28950	28950	0
437	20231102	113600	782767750	28950	29000	29000	28950	134
438	20231102	113500	778882100	29000	29100	29100	29000	39
439	20231102	113400	777747400	29100	29100	29100	29100	8
440	20231102	113300	777514600	29000	29000	29000	29000	10
441	20231102	113200	777224600	29000	29000	29000	29000	0
442	20231102	113100	777224600	29000	29000	29000	29000	263
443	20231102	113000	769597600	28950	29000	29000	28950	10
444	20231102	112900	769307650	29000	29000	29000	29000	0
445	20231102	112800	769307650	29000	29000	29000	29000	0
446	20231102	112700	769307650	29000	29000	29000	29000	8
447	20231102	112600	769075650	28950	28950	28950	28950	0
448	20231102	112500	769075650	28950	28950	28950	28950	0
449	20231102	112400	769075650	28950	29000	29000	28950	50
450	20231102	112300	767625750	29000	29000	29000	29000	3
451	20231102	112200	767538750	29000	29000	29000	29000	0
452	20231102	112100	767538750	29000	29050	29050	29000	11
453	20231102	112000	767219350	28950	28950	28950	28950	0
454	20231102	111900	767219350	28950	28950	28950	28950	0
455	20231102	111800	767219350	28950	29050	29050	28950	21
456	20231102	111700	766609400	29000	28950	29000	28950	88
457	20231102	111600	764059350	28850	28850	28850	28850	0
458	20231102	111500	764059350	28850	28850	28900	28850	436
459	20231102	111400	751459900	28850	28850	28850	28850	86
460	20231102	111300	748978800	28850	28850	28850	28850	0
461	20231102	111200	748978800	28850	28850	28850	28850	0
462	20231102	111100	748978800	28850	28850	28850	28850	21
463	20231102	111000	748372950	28850	28850	28850	28850	0
464	20231102	110900	748372950	28850	28850	28850	28850	0
465	20231102	110800	748372950	28850	28850	28850	28850	24
466	20231102	110700	747680550	28900	29050	29050	28900	948
467	20231102	110600	720156350	29050	29050	29050	29050	0
468	20231102	110500	720156350	29050	29100	29100	29050	10
469	20231102	110400	719865400	29050	29050	29050	29050	21
470	20231102	110300	719255350	29050	29100	29100	29050	309
471	20231102	110200	710264000	29100	29100	29100	29100	6
472	20231102	110100	710089400	29100	29100	29100	29100	2
473	20231102	110000	710031200	29050	29050	29100	29050	78
474	20231102	105900	707761650	29100	29050	29100	29050	60
475	20231102	105800	706015900	29100	29100	29100	29050	43
476	20231102	105700	704764700	29000	29000	29100	29000	277
477	20231102	105600	696728600	29000	29000	29050	29000	962
478	20231102	105500	668825750	28950	28950	29000	28950	40
479	20231102	105400	667665950	28900	28900	28950	28900	80
480	20231102	105300	665353100	28900	28900	28900	28900	0
481	20231102	105200	665353100	28900	28950	29000	28900	159
482	20231102	105100	660750250	28900	28900	28900	28800	96
483	20231102	105000	657976150	28800	28900	28900	28800	496
484	20231102	104900	643647600	28900	29000	29000	28900	82
485	20231102	104800	641272750	28950	28950	28950	28950	1
486	20231102	104700	641243800	28950	29050	29150	28950	645
487	20231102	104600	622480450	29050	28950	29200	28950	1883
488	20231102	104500	567808400	29000	29000	29000	29000	1
489	20231102	104400	567779400	29000	29000	29000	29000	1
490	20231102	104300	567750400	28950	28950	28950	28950	331
491	20231102	104200	558167950	28950	28950	28950	28950	19
492	20231102	104100	557617900	29000	29000	29000	29000	27
493	20231102	104000	556834900	28950	28950	29000	28950	111
494	20231102	103900	553616000	29000	29000	29000	29000	29
495	20231102	103800	552775000	29000	28950	29000	28950	28
496	20231102	103700	551964350	28900	29000	29000	28900	17
497	20231102	103600	551471650	28950	28950	28950	28950	0
498	20231102	103500	551471650	28950	28950	28950	28950	193
499	20231102	103400	545884300	28900	28950	28950	28900	19
500	20231102	103300	545334300	28950	28950	28950	28950	19
501	20231102	103200	544784250	28900	28900	28900	28900	5
502	20231102	103100	544639750	28900	28900	28900	28900	102
503	20231102	103000	541691950	28950	28950	28950	28950	8
504	20231102	102900	541460350	28900	28900	28900	28900	0
505	20231102	102800	541460350	28900	28950	28950	28900	21
506	20231102	102700	540852450	28950	28950	28950	28950	0
507	20231102	102600	540852450	28950	28950	28950	28950	48
508	20231102	102500	539462850	28900	28900	28900	28900	2
509	20231102	102400	539405050	28950	28900	29000	28900	1030
510	20231102	102300	509608300	28900	28900	28900	28900	9
511	20231102	102200	509348200	28900	28850	28900	28850	101
512	20231102	102100	506429350	28900	28900	28900	28900	31
513	20231102	102000	505533450	28900	28800	28900	28800	628
514	20231102	101900	487431550	28700	28800	28800	28700	18
515	20231102	101800	486913350	28750	28750	28750	28750	0
516	20231102	101700	486913350	28750	28750	28750	28650	241
517	20231102	101600	479984700	28650	28700	28700	28650	70
518	20231102	101500	477975900	28750	28750	28750	28700	5
519	20231102	101400	477832300	28750	28750	28750	28700	7
520	20231102	101300	477631200	28700	28700	28700	28650	236
521	20231102	101200	470858550	28750	28700	28750	28700	507
522	20231102	101100	456306450	28700	28700	28700	28650	10
523	20231102	101000	456019500	28650	28700	28700	28650	27
524	20231102	100900	455244650	28700	28700	28700	28650	53
525	20231102	100800	453724000	28650	28700	28750	28650	447
526	20231102	100700	440896350	28750	28750	28750	28750	9
527	20231102	100600	440637600	28750	28750	28750	28750	2
528	20231102	100500	440580100	28650	28700	28750	28650	391
529	20231102	100400	429354750	28700	28700	28750	28700	151
530	20231102	100300	425020650	28750	28700	28750	28700	129
531	20231102	100200	421316900	28700	28700	28750	28700	205
532	20231102	100100	415431800	28700	28650	28700	28650	27
533	20231102	100000	414657350	28700	28700	28700	28700	22
534	20231102	095900	414025950	28700	28700	28700	28650	140
535	20231102	095800	410008200	28650	28650	28650	28650	0
536	20231102	095700	410008200	28650	28650	28650	28650	0
537	20231102	095600	410008200	28650	28700	28700	28650	11
538	20231102	095500	409692550	28700	28750	28750	28650	543
539	20231102	095400	394088800	28700	28750	28750	28700	9
540	20231102	095300	393830100	28750	28750	28750	28750	10
541	20231102	095200	393542600	28700	28750	28750	28700	102
542	20231102	095100	390610200	28750	28700	28750	28700	359
543	20231102	095000	380306250	28650	28650	28650	28650	208
544	20231102	094900	374347050	28600	28700	28700	28600	201
545	20231102	094800	368598350	28600	28600	28600	28550	494
546	20231102	094700	354470000	28600	28600	28600	28600	1
547	20231102	094600	354441400	28600	28600	28600	28600	0
548	20231102	094500	354441400	28600	28600	28600	28600	9
549	20231102	094400	354184000	28550	28550	28550	28550	75
550	20231102	094300	352042750	28550	28750	28750	28550	781
551	20231102	094200	329637800	28700	28700	28750	28700	12
552	20231102	094100	329292900	28750	28750	28800	28700	2028
553	20231102	094000	270944550	28700	28700	28700	28700	397
554	20231102	093900	259550650	28700	28700	28700	28700	8
555	20231102	093800	259321050	28600	28700	28700	28600	1110
556	20231102	093700	227465950	28650	28650	28650	28650	35
557	20231102	093600	226463200	28650	28650	28650	28650	49
558	20231102	093500	225059350	28600	28500	28600	28500	203
559	20231102	093400	219270500	28450	28500	28500	28450	11
560	20231102	093300	218957050	28500	28500	28500	28500	41
561	20231102	093200	217788550	28550	28500	28550	28500	80
562	20231102	093100	215508050	28450	28450	28500	28400	296
563	20231102	093000	207089050	28450	28650	28650	28450	1202
564	20231102	092900	172741900	28650	28650	28650	28650	3
565	20231102	092800	172655950	28650	28700	28700	28650	2
566	20231102	092700	172598600	28700	28650	28700	28650	66
567	20231102	092600	170706900	28600	28700	28700	28600	133
568	20231102	092500	166901550	28700	28650	28700	28600	91
569	20231102	092400	164294000	28650	28700	28750	28650	223
570	20231102	092300	157893700	28650	28700	28800	28600	1287
571	20231102	092200	120957550	28700	28600	28700	28600	16
572	20231102	092100	120498450	28600	28600	28650	28600	216
573	20231102	092000	114317700	28600	28600	28650	28600	173
574	20231102	091900	109369850	28700	28500	28700	28500	925
575	20231102	091800	82969750	28500	28500	28500	28500	80
576	20231102	091700	80689750	28500	28500	28500	28500	2
577	20231102	091600	80632750	28500	28450	28500	28450	52
578	20231102	091500	79152850	28450	28450	28500	28450	183
579	20231102	091400	73945400	28450	28450	28450	28450	4
580	20231102	091300	73831600	28500	28500	28500	28500	159
581	20231102	091200	69300100	28550	28500	28550	28500	125
582	20231102	091100	65732550	28500	28550	28550	28500	130
583	20231102	091000	62027300	28550	28600	28600	28550	108
584	20231102	090900	58943500	28600	28600	28650	28600	129
585	20231102	090800	55252500	28550	28550	28550	28550	95
586	20231102	090700	52540250	28500	28450	28500	28450	92
587	20231102	090600	49919050	28400	28400	28450	28350	148
588	20231102	090500	45712650	28350	28450	28450	28350	652
589	20231102	090400	27184100	28500	28500	28500	28450	61
590	20231102	090300	25447750	28500	28550	28550	28500	144
591	20231102	090200	21342000	28550	28450	28550	28400	157
592	20231102	090100	16874200	28500	28500	28550	28400	136
593	20231102	090000	12995900	28450	28500	28500	28450	456