KissMeData/008490/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185000	84089450	29400	29400	29400	29400	36
3	20231109	184900	84089450	29400	29400	29400	29400	0
4	20231109	184800	84089450	29400	29400	29400	29400	0
5	20231109	184700	84089450	29400	29400	29400	29400	0
6	20231109	184600	84089450	29400	29400	29400	29400	0
7	20231109	184500	84089450	29400	29400	29400	29400	0
8	20231109	184400	84089450	29400	29400	29400	29400	0
9	20231109	184300	84089450	29400	29400	29400	29400	0
10	20231109	184200	84089450	29400	29400	29400	29400	0
11	20231109	184100	84089450	29400	29400	29400	29400	0
12	20231109	184000	84089450	29400	29400	29400	29400	0
13	20231109	183900	84089450	29400	29400	29400	29400	0
14	20231109	183800	84089450	29400	29400	29400	29400	0
15	20231109	183700	84089450	29400	29400	29400	29400	0
16	20231109	183600	84089450	29400	29400	29400	29400	0
17	20231109	183500	84089450	29400	29400	29400	29400	0
18	20231109	183400	84089450	29400	29400	29400	29400	0
19	20231109	183300	84089450	29400	29400	29400	29400	0
20	20231109	183200	84089450	29400	29400	29400	29400	0
21	20231109	183100	84089450	29400	29400	29400	29400	0
22	20231109	183000	84089450	29400	29400	29400	29400	0
23	20231109	182900	84089450	29400	29400	29400	29400	0
24	20231109	182800	84089450	29400	29400	29400	29400	0
25	20231109	182700	84089450	29400	29400	29400	29400	0
26	20231109	182600	84089450	29400	29400	29400	29400	0
27	20231109	182500	84089450	29400	29400	29400	29400	0
28	20231109	182400	84089450	29400	29400	29400	29400	0
29	20231109	182300	84089450	29400	29400	29400	29400	0
30	20231109	182200	84089450	29400	29400	29400	29400	0
31	20231109	182100	84089450	29400	29400	29400	29400	0
32	20231109	182000	84089450	29400	29400	29400	29400	36
33	20231109	181900	84089450	29400	29400	29400	29400	0
34	20231109	181800	84089450	29400	29400	29400	29400	0
35	20231109	181700	84089450	29400	29400	29400	29400	0
36	20231109	181600	84089450	29400	29400	29400	29400	0
37	20231109	181500	84089450	29400	29400	29400	29400	0
38	20231109	181400	84089450	29400	29400	29400	29400	0
39	20231109	181300	84089450	29400	29400	29400	29400	0
40	20231109	181200	84089450	29400	29400	29400	29400	0
41	20231109	181100	84089450	29400	29400	29400	29400	0
42	20231109	181000	84089450	29400	29400	29400	29400	0
43	20231109	180900	84089450	29400	29400	29400	29400	0
44	20231109	180800	84089450	29400	29400	29400	29400	0
45	20231109	180700	84089450	29400	29400	29400	29400	0
46	20231109	180600	84089450	29400	29400	29400	29400	0
47	20231109	180500	84089450	29400	29400	29400	29400	0
48	20231109	180400	84089450	29400	29400	29400	29400	0
49	20231109	180300	84089450	29400	29400	29400	29400	0
50	20231109	180200	84089450	29400	29400	29400	29400	0
51	20231109	180100	84089450	29400	29400	29400	29400	0
52	20231109	180000	84089450	29400	29400	29400	29400	0
53	20231109	175900	84089450	29400	29400	29400	29400	0
54	20231109	175800	84089450	29400	29400	29400	29400	0
55	20231109	175700	84089450	29400	29400	29400	29400	0
56	20231109	175600	84089450	29400	29400	29400	29400	0
57	20231109	175500	84089450	29400	29400	29400	29400	0
58	20231109	175400	84089450	29400	29400	29400	29400	0
59	20231109	175300	84089450	29400	29400	29400	29400	0
60	20231109	175200	84089450	29400	29400	29400	29400	0
61	20231109	175100	84089450	29400	29400	29400	29400	0
62	20231109	175000	84089450	29400	29400	29400	29400	36
63	20231109	174900	84089450	29400	29400	29400	29400	0
64	20231109	174800	84089450	29400	29400	29400	29400	0
65	20231109	174700	84089450	29400	29400	29400	29400	0
66	20231109	174600	84089450	29400	29400	29400	29400	0
67	20231109	174500	84089450	29400	29400	29400	29400	0
68	20231109	174400	84089450	29400	29400	29400	29400	0
69	20231109	174300	84089450	29400	29400	29400	29400	0
70	20231109	174200	84089450	29400	29400	29400	29400	0
71	20231109	174100	84089450	29400	29400	29400	29400	0
72	20231109	174000	84089450	29400	29400	29400	29400	0
73	20231109	173900	84089450	29400	29400	29400	29400	0
74	20231109	173800	84089450	29400	29400	29400	29400	0
75	20231109	173700	84089450	29400	29400	29400	29400	0
76	20231109	173600	84089450	29400	29400	29400	29400	0
77	20231109	173500	84089450	29400	29400	29400	29400	0
78	20231109	173400	84089450	29400	29400	29400	29400	0
79	20231109	173300	84089450	29400	29400	29400	29400	0
80	20231109	173200	84089450	29400	29400	29400	29400	0
81	20231109	173100	84089450	29400	29400	29400	29400	0
82	20231109	173000	84089450	29400	29400	29400	29400	0
83	20231109	172900	84089450	29400	29400	29400	29400	0
84	20231109	172800	84089450	29400	29400	29400	29400	0
85	20231109	172700	84089450	29400	29400	29400	29400	0
86	20231109	172600	84089450	29400	29400	29400	29400	0
87	20231109	172500	84089450	29400	29400	29400	29400	0
88	20231109	172400	84089450	29400	29400	29400	29400	0
89	20231109	172300	84089450	29400	29400	29400	29400	0
90	20231109	172200	84089450	29400	29400	29400	29400	0
91	20231109	172100	84089450	29400	29400	29400	29400	0
92	20231109	172000	84089450	29400	29400	29400	29400	36
93	20231109	171900	84089450	29400	29400	29400	29400	0
94	20231109	171800	84089450	29400	29400	29400	29400	0
95	20231109	171700	84089450	29400	29400	29400	29400	0
96	20231109	171600	84089450	29400	29400	29400	29400	0
97	20231109	171500	84089450	29400	29400	29400	29400	0
98	20231109	171400	84089450	29400	29400	29400	29400	0
99	20231109	171300	84089450	29400	29400	29400	29400	0
100	20231109	171200	84089450	29400	29400	29400	29400	0
101	20231109	171100	84089450	29400	29400	29400	29400	0
102	20231109	171000	84089450	29400	29400	29400	29400	0
103	20231109	170900	84089450	29400	29400	29400	29400	0
104	20231109	170800	84089450	29400	29400	29400	29400	0
105	20231109	170700	84089450	29400	29400	29400	29400	0
106	20231109	170600	84089450	29400	29400	29400	29400	0
107	20231109	170500	84089450	29400	29400	29400	29400	0
108	20231109	170400	84089450	29400	29400	29400	29400	0
109	20231109	170300	84089450	29400	29400	29400	29400	0
110	20231109	170200	84089450	29400	29400	29400	29400	0
111	20231109	170100	84089450	29400	29400	29400	29400	0
112	20231109	170000	84089450	29400	29400	29400	29400	0
113	20231109	165900	84089450	29400	29400	29400	29400	0
114	20231109	165800	84089450	29400	29400	29400	29400	0
115	20231109	165700	84089450	29400	29400	29400	29400	0
116	20231109	165600	84089450	29400	29400	29400	29400	0
117	20231109	165500	84089450	29400	29400	29400	29400	0
118	20231109	165400	84089450	29400	29400	29400	29400	0
119	20231109	165300	84089450	29400	29400	29400	29400	0
120	20231109	165200	84089450	29400	29400	29400	29400	0
121	20231109	165100	84089450	29400	29400	29400	29400	0
122	20231109	165000	84089450	29400	29400	29400	29400	36
123	20231109	164900	84089450	29400	29400	29400	29400	0
124	20231109	164800	84089450	29400	29400	29400	29400	0
125	20231109	164700	84089450	29400	29400	29400	29400	0
126	20231109	164600	84089450	29400	29400	29400	29400	0
127	20231109	164500	84089450	29400	29400	29400	29400	0
128	20231109	164400	84089450	29400	29400	29400	29400	0
129	20231109	164300	84089450	29400	29400	29400	29400	0
130	20231109	164200	84089450	29400	29400	29400	29400	0
131	20231109	164100	84089450	29400	29400	29400	29400	0
132	20231109	164000	84089450	29400	29400	29400	29400	0
133	20231109	163900	84089450	29400	29400	29400	29400	0
134	20231109	163800	84089450	29400	29400	29400	29400	0
135	20231109	163700	84089450	29400	29400	29400	29400	0
136	20231109	163600	84089450	29400	29400	29400	29400	0
137	20231109	163500	84089450	29400	29400	29400	29400	0
138	20231109	163400	84089450	29400	29400	29400	29400	0
139	20231109	163300	84089450	29400	29400	29400	29400	0
140	20231109	163200	84089450	29400	29400	29400	29400	0
141	20231109	163100	84089450	29400	29400	29400	29400	0
142	20231109	163000	84089450	29400	29400	29400	29400	0
143	20231109	162900	84089450	29400	29400	29400	29400	0
144	20231109	162800	84089450	29400	29400	29400	29400	0
145	20231109	162700	84089450	29400	29400	29400	29400	0
146	20231109	162600	84089450	29400	29400	29400	29400	0
147	20231109	162500	84089450	29400	29400	29400	29400	0
148	20231109	162400	84089450	29400	29400	29400	29400	0
149	20231109	162300	84089450	29400	29400	29400	29400	0
150	20231109	162200	84089450	29400	29400	29400	29400	0
151	20231109	162100	84089450	29400	29400	29400	29400	0
152	20231109	162000	84089450	29400	29400	29400	29400	36
153	20231109	161900	84089450	29400	29400	29400	29400	0
154	20231109	161800	84089450	29400	29400	29400	29400	0
155	20231109	161700	84089450	29400	29400	29400	29400	0
156	20231109	161600	84089450	29400	29400	29400	29400	0
157	20231109	161500	84089450	29400	29400	29400	29400	0
158	20231109	161400	84089450	29400	29400	29400	29400	0
159	20231109	161300	84089450	29400	29400	29400	29400	0
160	20231109	161200	84089450	29400	29400	29400	29400	0
161	20231109	161100	84089450	29400	29400	29400	29400	0
162	20231109	161000	84089450	29400	29400	29400	29400	0
163	20231109	160900	84089450	29400	29400	29400	29400	0
164	20231109	160800	84089450	29400	29400	29400	29400	0
165	20231109	160700	84089450	29400	29400	29400	29400	0
166	20231109	160600	84089450	29400	29400	29400	29400	0
167	20231109	160500	84089450	29400	29400	29400	29400	0
168	20231109	160400	84089450	29400	29400	29400	29400	0
169	20231109	160300	84089450	29400	29400	29400	29400	0
170	20231109	160200	84089450	29400	29400	29400	29400	0
171	20231109	160100	84089450	29400	29400	29400	29400	0
172	20231109	160000	84089450	29400	29400	29400	29400	0
173	20231109	155900	84089450	29400	29400	29400	29400	0
174	20231109	155800	84089450	29400	29400	29400	29400	0
175	20231109	155700	84089450	29400	29400	29400	29400	0
176	20231109	155600	84089450	29400	29400	29400	29400	0
177	20231109	155500	84089450	29400	29400	29400	29400	0
178	20231109	155400	84089450	29400	29400	29400	29400	0
179	20231109	155300	84089450	29400	29400	29400	29400	0
180	20231109	155200	84089450	29400	29400	29400	29400	0
181	20231109	155100	84089450	29400	29400	29400	29400	0
182	20231109	155000	84089450	29400	29400	29400	29400	36
183	20231109	154900	84089450	29400	29400	29400	29400	0
184	20231109	154800	84089450	29400	29400	29400	29400	0
185	20231109	154700	84089450	29400	29400	29400	29400	0
186	20231109	154600	84089450	29400	29400	29400	29400	0
187	20231109	154500	84089450	29400	29400	29400	29400	0
188	20231109	154400	84089450	29400	29400	29400	29400	0
189	20231109	154300	84089450	29400	29400	29400	29400	0
190	20231109	154200	84089450	29400	29400	29400	29400	0
191	20231109	154100	84089450	29400	29400	29400	29400	0
192	20231109	154000	84089450	29400	29400	29400	29400	0
193	20231109	153900	84089450	29400	29400	29400	29400	0
194	20231109	153800	84089450	29400	29400	29400	29400	0
195	20231109	153700	84089450	29400	29400	29400	29400	0
196	20231109	153600	84089450	29400	29400	29400	29400	0
197	20231109	153500	84089450	29400	29400	29400	29400	0
198	20231109	153400	84089450	29400	29400	29400	29400	0
199	20231109	153300	84089450	29400	29400	29400	29400	0
200	20231109	153200	84089450	29400	29400	29400	29400	0
201	20231109	153100	84089450	29400	29400	29400	29400	0
202	20231109	153000	84089450	29400	29400	29400	29400	36
203	20231109	152900	83031050	29350	29350	29350	29350	0
204	20231109	152800	83031050	29350	29350	29350	29350	0
205	20231109	152700	83031050	29350	29350	29350	29350	0
206	20231109	152600	83031050	29350	29350	29350	29350	0
207	20231109	152500	83031050	29350	29350	29350	29350	0
208	20231109	152400	83031050	29350	29350	29350	29350	0
209	20231109	152300	83031050	29350	29350	29350	29350	0
210	20231109	152200	83031050	29350	29350	29350	29350	0
211	20231109	152100	83031050	29350	29350	29350	29350	0
212	20231109	152000	83031050	29350	29350	29350	29350	0
213	20231109	151900	83031050	29350	29350	29350	29350	0
214	20231109	151800	83031050	29350	29500	29500	29350	53
215	20231109	151700	81475100	29500	29500	29500	29500	14
216	20231109	151600	81062100	29350	29350	29350	29350	0
217	20231109	151500	81062100	29350	29350	29350	29350	3
218	20231109	151400	80974050	29400	29400	29400	29400	0
219	20231109	151300	80974050	29400	29400	29400	29400	0
220	20231109	151200	80974050	29400	29400	29400	29400	0
221	20231109	151100	80974050	29400	29400	29400	29400	2
222	20231109	151000	80915250	29400	29400	29400	29400	7
223	20231109	150900	80709450	29500	29500	29500	29500	0
224	20231109	150800	80709450	29500	29500	29500	29500	1
225	20231109	150700	80679950	29400	29400	29400	29400	0
226	20231109	150600	80679950	29400	29400	29400	29400	10
227	20231109	150500	80385950	29500	29500	29500	29500	1
228	20231109	150400	80356450	29400	29400	29400	29400	0
229	20231109	150300	80356450	29400	29400	29400	29400	1
230	20231109	150200	80327050	29400	29400	29400	29400	0
231	20231109	150100	80327050	29400	29400	29400	29400	10
232	20231109	150000	80033050	29400	29400	29400	29400	1
233	20231109	145900	80003650	29450	29450	29450	29450	1
234	20231109	145800	79974200	29450	29450	29450	29450	0
235	20231109	145700	79974200	29450	29450	29450	29450	0
236	20231109	145600	79974200	29450	29450	29450	29450	2
237	20231109	145500	79915300	29400	29400	29400	29400	0
238	20231109	145400	79915300	29400	29450	29450	29400	3
239	20231109	145300	79827050	29400	29400	29400	29400	0
240	20231109	145200	79827050	29400	29400	29400	29400	0
241	20231109	145100	79827050	29400	29400	29400	29400	2
242	20231109	145000	79768250	29400	29400	29400	29400	12
243	20231109	144900	79415450	29400	29400	29400	29400	2
244	20231109	144800	79356650	29400	29400	29400	29400	1
245	20231109	144700	79327250	29400	29400	29400	29400	0
246	20231109	144600	79327250	29400	29400	29400	29400	2
247	20231109	144500	79268450	29400	29400	29400	29400	1
248	20231109	144400	79239050	29350	29350	29350	29350	1
249	20231109	144300	79209700	29350	29350	29350	29350	1
250	20231109	144200	79180350	29350	29300	29350	29300	42
251	20231109	144100	77949650	29300	29300	29300	29300	0
252	20231109	144000	77949650	29300	29300	29300	29300	0
253	20231109	143900	77949650	29300	29300	29300	29300	35
254	20231109	143800	76924150	29300	29300	29300	29300	1
255	20231109	143700	76894850	29300	29300	29300	29300	4
256	20231109	143600	76777650	29300	29300	29300	29300	2
257	20231109	143500	76719050	29300	29300	29300	29300	1
258	20231109	143400	76689750	29300	29300	29300	29300	0
259	20231109	143300	76689750	29300	29300	29300	29300	1
260	20231109	143200	76660450	29300	29300	29300	29300	9
261	20231109	143100	76396750	29300	29300	29300	29300	10
262	20231109	143000	76103750	29250	29250	29250	29250	0
263	20231109	142900	76103750	29250	29250	29250	29250	1
264	20231109	142800	76074500	29300	29300	29300	29300	0
265	20231109	142700	76074500	29300	29250	29300	29250	46
266	20231109	142600	74726750	29300	29300	29300	29300	11
267	20231109	142500	74404450	29250	29250	29250	29250	0
268	20231109	142400	74404450	29250	29250	29250	29250	0
269	20231109	142300	74404450	29250	29250	29250	29250	1
270	20231109	142200	74375200	29250	29300	29300	29250	16
271	20231109	142100	73907050	29300	29300	29300	29300	1
272	20231109	142000	73877750	29300	29300	29300	29300	2
273	20231109	141900	73819150	29300	29300	29300	29300	0
274	20231109	141800	73819150	29300	29300	29300	29300	0
275	20231109	141700	73819150	29300	29300	29300	29300	1
276	20231109	141600	73789850	29300	29300	29300	29300	61
277	20231109	141500	72002550	29250	29250	29250	29250	0
278	20231109	141400	72002550	29250	29250	29250	29250	1
279	20231109	141300	71973300	29250	29350	29350	29250	143
280	20231109	141200	67787700	29350	29450	29450	29350	41
281	20231109	141100	66584250	29450	29450	29450	29450	1
282	20231109	141000	66554800	29350	29350	29350	29350	1
283	20231109	140900	66525450	29350	29350	29350	29350	0
284	20231109	140800	66525450	29350	29350	29350	29350	0
285	20231109	140700	66525450	29350	29350	29350	29350	1
286	20231109	140600	66496100	29350	29350	29350	29350	0
287	20231109	140500	66496100	29350	29350	29350	29350	0
288	20231109	140400	66496100	29350	29350	29350	29350	1
289	20231109	140300	66466750	29350	29350	29350	29350	1
290	20231109	140200	66437400	29350	29400	29400	29350	24
291	20231109	140100	65732900	29400	29400	29400	29400	0
292	20231109	140000	65732900	29400	29400	29400	29400	1
293	20231109	135900	65703500	29600	29600	29600	29600	1
294	20231109	135800	65673900	29600	29600	29600	29600	1
295	20231109	135700	65644300	29350	29300	29350	29300	12
296	20231109	135600	65292150	29350	29350	29350	29350	1
297	20231109	135500	65262800	29300	29300	29300	29300	2
298	20231109	135400	65204200	29300	29300	29300	29300	1
299	20231109	135300	65174900	29350	29350	29350	29350	1
300	20231109	135200	65145550	29350	29350	29350	29350	0
301	20231109	135100	65145550	29350	29300	29350	29300	2
302	20231109	135000	65086900	29350	29350	29350	29350	1
303	20231109	134900	65057550	29300	29300	29300	29300	1
304	20231109	134800	65028250	29350	29350	29350	29350	4
305	20231109	134700	64910850	29300	29300	29300	29300	1
306	20231109	134600	64881550	29350	29350	29350	29350	0
307	20231109	134500	64881550	29350	29350	29350	29350	25
308	20231109	134400	64147800	29300	29350	29350	29300	65
309	20231109	134300	62240100	29200	29400	29400	29200	176
310	20231109	134200	57082100	29400	29400	29400	29400	9
311	20231109	134100	56817500	29450	29500	29500	29450	6
312	20231109	134000	56640650	29600	29550	29650	29450	141
313	20231109	133900	52481350	29550	29550	29550	29550	0
314	20231109	133800	52481350	29550	29550	29550	29550	1
315	20231109	133700	52451800	29550	29550	29550	29550	0
316	20231109	133600	52451800	29550	29550	29550	29550	12
317	20231109	133500	52097200	29550	29600	29600	29550	18
318	20231109	133400	51565250	29550	29550	29550	29550	1
319	20231109	133300	51535700	29550	29550	29550	29550	0
320	20231109	133200	51535700	29550	29550	29550	29550	0
321	20231109	133100	51535700	29550	29650	29650	29550	2
322	20231109	133000	51476500	29550	29550	29550	29550	0
323	20231109	132900	51476500	29550	29550	29550	29550	0
324	20231109	132800	51476500	29550	29550	29550	29550	1
325	20231109	132700	51446950	29600	29600	29600	29600	78
326	20231109	132600	49138150	29650	29650	29650	29650	0
327	20231109	132500	49138150	29650	29600	29650	29600	47
328	20231109	132400	47746900	29600	29600	29600	29600	1
329	20231109	132300	47717300	29650	29650	29650	29650	0
330	20231109	132200	47717300	29650	29650	29650	29650	0
331	20231109	132100	47717300	29650	29600	29650	29600	2
332	20231109	132000	47658050	29650	29600	29650	29600	6
333	20231109	131900	47480350	29650	29650	29650	29650	0
334	20231109	131800	47480350	29650	29650	29650	29650	1
335	20231109	131700	47450700	29650	29650	29650	29650	0
336	20231109	131600	47450700	29650	29650	29650	29650	0
337	20231109	131500	47450700	29650	29650	29650	29650	0
338	20231109	131400	47450700	29650	29650	29650	29650	0
339	20231109	131300	47450700	29650	29650	29650	29650	0
340	20231109	131200	47450700	29650	29650	29650	29650	4
341	20231109	131100	47332100	29650	29650	29650	29650	19
342	20231109	131000	46768750	29650	29650	29650	29650	0
343	20231109	130900	46768750	29650	29650	29650	29650	0
344	20231109	130800	46768750	29650	29650	29650	29650	2
345	20231109	130700	46709450	29700	29700	29700	29700	0
346	20231109	130600	46709450	29700	29700	29700	29700	3
347	20231109	130500	46620350	29700	29700	29700	29700	0
348	20231109	130400	46620350	29700	29700	29700	29700	0
349	20231109	130300	46620350	29700	29700	29700	29700	0
350	20231109	130200	46620350	29700	29700	29700	29700	1
351	20231109	130100	46590650	29700	29700	29700	29700	0
352	20231109	130000	46590650	29700	29700	29700	29700	1
353	20231109	125900	46560950	29700	29700	29700	29700	1
354	20231109	125800	46531250	29700	29700	29700	29700	5
355	20231109	125700	46382750	29700	29700	29700	29700	1
356	20231109	125600	46353050	29700	29750	29750	29700	3
357	20231109	125500	46263900	29700	29750	29750	29700	2
358	20231109	125400	46204450	29700	29700	29700	29700	0
359	20231109	125300	46204450	29700	29700	29700	29700	0
360	20231109	125200	46204450	29700	29700	29700	29700	10
361	20231109	125100	45907450	29700	29700	29700	29700	1
362	20231109	125000	45877750	29700	29700	29700	29700	1
363	20231109	124900	45848050	29700	29700	29700	29700	8
364	20231109	124800	45610450	29750	29750	29750	29750	5
365	20231109	124700	45461700	29750	29750	29750	29750	3
366	20231109	124600	45372450	29750	29750	29750	29750	34
367	20231109	124500	44360950	29750	29750	29750	29750	1
368	20231109	124400	44331200	29750	29750	29750	29750	1
369	20231109	124300	44301450	29750	29750	29750	29750	1
370	20231109	124200	44271700	29750	29750	29750	29750	1
371	20231109	124100	44241950	29750	29750	29750	29750	1
372	20231109	124000	44212200	29750	29750	29750	29750	3
373	20231109	123900	44122950	29750	29750	29750	29750	2
374	20231109	123800	44063450	29750	29750	29750	29750	0
375	20231109	123700	44063450	29750	29750	29750	29750	1
376	20231109	123600	44033700	29600	29600	29600	29600	42
377	20231109	123500	42790500	29750	29750	29750	29750	2
378	20231109	123400	42731000	29750	29700	29750	29700	8
379	20231109	123300	42493150	29750	29750	29750	29750	1
380	20231109	123200	42463400	29750	29750	29750	29750	1
381	20231109	123100	42433650	29750	29750	29750	29750	0
382	20231109	123000	42433650	29750	29750	29750	29750	2
383	20231109	122900	42374150	29750	29750	29750	29750	1
384	20231109	122800	42344400	29700	29700	29700	29700	9
385	20231109	122700	42077100	29600	29650	29650	29600	15
386	20231109	122600	41632600	29700	29700	29700	29700	6
387	20231109	122500	41454400	29700	29700	29700	29700	1
388	20231109	122400	41424700	29700	29700	29700	29700	1
389	20231109	122300	41395000	29700	29700	29700	29700	0
390	20231109	122200	41395000	29700	29700	29700	29700	1
391	20231109	122100	41365300	29700	29700	29700	29700	1
392	20231109	122000	41335600	29700	29700	29700	29700	11
393	20231109	121900	41008900	29700	29700	29700	29700	1
394	20231109	121800	40979200	29700	29700	29700	29700	1
395	20231109	121700	40949500	29700	29700	29700	29700	1
396	20231109	121600	40919800	29700	29700	29700	29700	1
397	20231109	121500	40890100	29700	29700	29700	29700	4
398	20231109	121400	40771300	29750	29750	29750	29750	1
399	20231109	121300	40741550	29750	29750	29750	29750	1
400	20231109	121200	40711800	29750	29750	29750	29750	1
401	20231109	121100	40682050	29750	29750	29750	29750	2
402	20231109	121000	40622550	29750	29750	29750	29750	35
403	20231109	120900	39581300	29650	29650	29650	29650	0
404	20231109	120800	39581300	29650	29700	29700	29650	34
405	20231109	120700	38572900	29750	29750	29750	29750	1
406	20231109	120600	38543150	29750	29750	29750	29750	1
407	20231109	120500	38513400	29750	29750	29750	29750	2
408	20231109	120400	38453900	29750	29750	29750	29750	4
409	20231109	120300	38334900	29700	29700	29700	29700	1
410	20231109	120200	38305200	29750	29750	29750	29750	1
411	20231109	120100	38275450	29750	29750	29750	29750	1
412	20231109	120000	38245700	29750	29750	29750	29750	0
413	20231109	115900	38245700	29750	29750	29750	29750	1
414	20231109	115800	38215950	29750	29750	29750	29750	2
415	20231109	115700	38156450	29750	29750	29750	29750	1
416	20231109	115600	38126700	29700	29700	29700	29700	0
417	20231109	115500	38126700	29700	29700	29700	29700	49
418	20231109	115400	36671400	29750	29750	29750	29750	1
419	20231109	115300	36641650	29750	29750	29750	29750	1
420	20231109	115200	36611900	29750	29750	29750	29750	1
421	20231109	115100	36582150	29750	29750	29750	29750	1
422	20231109	115000	36552400	29750	29750	29750	29750	1
423	20231109	114900	36522650	29750	29750	29750	29750	2
424	20231109	114800	36463150	29750	29750	29750	29750	2
425	20231109	114700	36403650	29750	29750	29750	29750	2
426	20231109	114600	36344150	29750	29750	29750	29750	1
427	20231109	114500	36314400	29700	29700	29700	29700	0
428	20231109	114400	36314400	29700	29700	29700	29700	2
429	20231109	114300	36255000	29750	29750	29750	29750	1
430	20231109	114200	36225250	29750	29750	29750	29750	1
431	20231109	114100	36195500	29750	29750	29750	29750	1
432	20231109	114000	36165750	29750	29750	29750	29750	1
433	20231109	113900	36136000	29750	29750	29750	29750	31
434	20231109	113800	35213750	29750	29750	29750	29750	1
435	20231109	113700	35184000	29750	29750	29750	29750	1
436	20231109	113600	35154250	29750	29750	29750	29750	1
437	20231109	113500	35124500	29750	29750	29750	29750	2
438	20231109	113400	35065000	29750	29750	29750	29750	1
439	20231109	113300	35035250	29700	29700	29700	29700	0
440	20231109	113200	35035250	29700	29700	29700	29700	1
441	20231109	113100	35005550	29700	29750	29750	29700	7
442	20231109	113000	34797600	29750	29750	29750	29750	1
443	20231109	112900	34767850	29750	29750	29750	29750	0
444	20231109	112800	34767850	29750	29750	29750	29750	2
445	20231109	112700	34708350	29750	29750	29750	29750	2
446	20231109	112600	34648850	29700	29700	29700	29700	18
447	20231109	112500	34114250	29700	29750	29750	29700	2
448	20231109	112400	34054800	29750	29750	29750	29750	1
449	20231109	112300	34025050	29750	29750	29750	29750	1
450	20231109	112200	33995300	29750	29750	29750	29750	1
451	20231109	112100	33965550	29750	29750	29750	29750	0
452	20231109	112000	33965550	29750	29750	29750	29750	1
453	20231109	111900	33935800	29750	29750	29750	29750	2
454	20231109	111800	33876300	29750	29750	29750	29750	1
455	20231109	111700	33846550	29700	29700	29700	29700	0
456	20231109	111600	33846550	29700	29700	29700	29700	5
457	20231109	111500	33698050	29700	29700	29700	29700	1
458	20231109	111400	33668350	29650	29650	29650	29650	2
459	20231109	111300	33609050	29650	29700	29700	29650	6
460	20231109	111200	33431100	29700	29700	29700	29700	19
461	20231109	111100	32866800	29750	29750	29750	29750	1
462	20231109	111000	32837050	29750	29750	29750	29750	1
463	20231109	110900	32807300	29750	29750	29750	29750	2
464	20231109	110800	32747800	29750	29750	29750	29750	1
465	20231109	110700	32718050	29750	29750	29750	29750	31
466	20231109	110600	31795800	29750	29750	29750	29750	10
467	20231109	110500	31498300	29750	29750	29750	29750	2
468	20231109	110400	31438800	29750	29750	29750	29750	1
469	20231109	110300	31409050	29750	29750	29750	29750	1
470	20231109	110200	31379300	29750	29750	29750	29750	2
471	20231109	110100	31319800	29750	29700	29750	29700	51
472	20231109	110000	29805050	29650	29650	29650	29650	0
473	20231109	105900	29805050	29650	29750	29750	29650	62
474	20231109	105800	27966550	29750	29750	29750	29750	0
475	20231109	105700	27966550	29750	29750	29750	29750	2
476	20231109	105600	27907050	29750	29750	29750	29750	2
477	20231109	105500	27847550	29750	29750	29750	29750	1
478	20231109	105400	27817800	29750	29750	29750	29750	1
479	20231109	105300	27788050	29750	29750	29750	29750	1
480	20231109	105200	27758300	29750	29750	29750	29750	1
481	20231109	105100	27728550	29750	29750	29750	29750	4
482	20231109	105000	27609550	29750	29750	29750	29750	0
483	20231109	104900	27609550	29750	29700	29750	29700	11
484	20231109	104800	27282400	29700	29700	29700	29700	1
485	20231109	104700	27252700	29700	29700	29700	29700	1
486	20231109	104600	27223000	29700	29700	29700	29700	1
487	20231109	104500	27193300	29700	29700	29700	29700	1
488	20231109	104400	27163600	29700	29700	29700	29700	1
489	20231109	104300	27133900	29700	29700	29700	29700	1
490	20231109	104200	27104200	29700	29700	29700	29700	2
491	20231109	104100	27044800	29700	29700	29700	29700	2
492	20231109	104000	26985400	29700	29700	29700	29700	4
493	20231109	103900	26866600	29700	29700	29700	29700	1
494	20231109	103800	26836900	29650	29750	29750	29650	4
495	20231109	103700	26718100	29750	29750	29750	29750	1
496	20231109	103600	26688350	29750	29750	29750	29750	2
497	20231109	103500	26628850	29750	29750	29750	29750	0
498	20231109	103400	26628850	29750	29750	29750	29750	2
499	20231109	103300	26569350	29750	29750	29750	29750	6
500	20231109	103200	26390850	29750	29750	29750	29750	11
501	20231109	103100	26063600	29750	29750	29750	29750	1
502	20231109	103000	26033850	29750	29750	29750	29750	1
503	20231109	102900	26004100	29750	29750	29750	29750	1
504	20231109	102800	25974350	29750	29750	29750	29750	1
505	20231109	102700	25944600	29750	29750	29750	29750	0
506	20231109	102600	25944600	29750	29750	29750	29750	1
507	20231109	102500	25914850	29750	29750	29750	29750	1
508	20231109	102400	25885100	29750	29750	29750	29750	31
509	20231109	102300	24962850	29750	29750	29750	29750	153
510	20231109	102200	20411100	29750	29750	29750	29750	1
511	20231109	102100	20381350	29750	29750	29750	29750	1
512	20231109	102000	20351600	29750	29750	29750	29750	3
513	20231109	101900	20262350	29750	29750	29750	29750	0
514	20231109	101800	20262350	29750	29750	29750	29750	1
515	20231109	101700	20232600	29700	29750	29750	29700	5
516	20231109	101600	20084050	29750	29750	29750	29750	1
517	20231109	101500	20054300	29700	29700	29700	29700	2
518	20231109	101400	19994900	29700	29750	29750	29700	2
519	20231109	101300	19935450	29700	29700	29700	29700	0
520	20231109	101200	19935450	29700	29750	29750	29700	34
521	20231109	101100	18925550	29750	29750	29750	29750	0
522	20231109	101000	18925550	29750	29700	29750	29700	40
523	20231109	100900	17737500	29700	29700	29700	29700	13
524	20231109	100800	17351400	29650	29650	29650	29650	1
525	20231109	100700	17321750	29650	29750	29750	29650	3
526	20231109	100600	17232700	29750	29750	29750	29750	1
527	20231109	100500	17202950	29750	29750	29750	29750	2
528	20231109	100400	17143450	29750	29750	29750	29750	1
529	20231109	100300	17113700	29750	29750	29750	29750	2
530	20231109	100200	17054200	29750	29750	29750	29750	2
531	20231109	100100	16994700	29750	29750	29750	29750	2
532	20231109	100000	16935200	29700	29700	29700	29700	1
533	20231109	095900	16905500	29650	29650	29650	29650	0
534	20231109	095800	16905500	29650	29750	29750	29650	32
535	20231109	095700	15956500	29750	29750	29750	29750	1
536	20231109	095600	15926750	29700	29700	29700	29700	0
537	20231109	095500	15926750	29700	29700	29700	29700	114
538	20231109	095400	12540950	29700	29700	29700	29700	6
539	20231109	095300	12362750	29750	29750	29750	29750	1
540	20231109	095200	12333000	29750	29750	29750	29750	2
541	20231109	095100	12273500	29750	29750	29750	29750	4
542	20231109	095000	12154500	29750	29750	29750	29750	2
543	20231109	094900	12095000	29700	29700	29700	29700	0
544	20231109	094800	12095000	29700	29700	29700	29700	10
545	20231109	094700	11798000	29750	29750	29750	29750	2
546	20231109	094600	11738500	29750	29750	29750	29750	1
547	20231109	094500	11708750	29750	29750	29750	29750	1
548	20231109	094400	11679000	29750	29750	29750	29750	1
549	20231109	094300	11649250	29750	29750	29750	29750	1
550	20231109	094200	11619500	29750	29750	29750	29750	2
551	20231109	094100	11560000	29750	29750	29750	29750	1
552	20231109	094000	11530250	29750	29750	29750	29750	1
553	20231109	093900	11500500	29750	29750	29750	29750	2
554	20231109	093800	11441000	29750	29750	29750	29750	2
555	20231109	093700	11381500	29750	29750	29750	29750	20
556	20231109	093600	10786500	29800	29800	29800	29800	1
557	20231109	093500	10756700	29800	29800	29800	29800	2
558	20231109	093400	10697100	29800	29800	29800	29800	5
559	20231109	093300	10548100	29800	29800	29800	29800	0
560	20231109	093200	10548100	29800	29800	29800	29800	14
561	20231109	093100	10130900	29750	29800	29800	29750	15
562	20231109	093000	9684100	29800	29800	29800	29800	10
563	20231109	092900	9386100	29800	29800	29800	29800	11
564	20231109	092800	9058300	29800	29800	29800	29800	6
565	20231109	092700	8879500	29750	29700	29750	29700	5
566	20231109	092600	8730950	29700	29700	29700	29700	140
567	20231109	092500	4572950	29650	29650	29650	29650	0
568	20231109	092400	4572950	29650	29650	29650	29650	4
569	20231109	092300	4454350	29650	29650	29650	29650	0
570	20231109	092200	4454350	29650	29650	29650	29650	23
571	20231109	092100	3772400	29650	29650	29650	29650	2
572	20231109	092000	3713100	29650	29650	29650	29650	2
573	20231109	091900	3653800	29650	29650	29650	29650	2
574	20231109	091800	3594500	29650	29650	29650	29650	1
575	20231109	091700	3564850	29650	29650	29650	29650	13
576	20231109	091600	3179400	29700	29700	29700	29700	1
577	20231109	091500	3149700	29600	29600	29600	29600	0
578	20231109	091400	3149700	29600	29600	29600	29600	0
579	20231109	091300	3149700	29600	29600	29600	29600	0
580	20231109	091200	3149700	29600	29600	29600	29600	0
581	20231109	091100	3149700	29600	29600	29600	29600	0
582	20231109	091000	3149700	29600	29700	29700	29600	7
583	20231109	090900	2942000	29700	29700	29700	29700	3
584	20231109	090800	2852900	29700	29700	29700	29700	3
585	20231109	090700	2763800	29700	29700	29700	29700	19
586	20231109	090600	2199500	29700	29700	29700	29700	30
587	20231109	090500	1308500	29700	29700	29700	29700	16
588	20231109	090400	833300	29700	29700	29700	29700	15
589	20231109	090300	387800	29700	29700	29700	29700	0
590	20231109	090200	387800	29700	29700	29700	29700	0
591	20231109	090100	387800	29700	29700	29700	29700	0
592	20231109	090000	387800	29700	29850	29850	29700	13