KissMeData/008490/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185100	116772000	28550	28550	28550	28550	218
3	20231101	185000	116772000	28550	28550	28550	28550	0
4	20231101	184900	116772000	28550	28550	28550	28550	0
5	20231101	184800	116772000	28550	28550	28550	28550	0
6	20231101	184700	116772000	28550	28550	28550	28550	0
7	20231101	184600	116772000	28550	28550	28550	28550	0
8	20231101	184500	116772000	28550	28550	28550	28550	0
9	20231101	184400	116772000	28550	28550	28550	28550	0
10	20231101	184300	116772000	28550	28550	28550	28550	0
11	20231101	184200	116772000	28550	28550	28550	28550	0
12	20231101	184100	116772000	28550	28550	28550	28550	0
13	20231101	184000	116772000	28550	28550	28550	28550	0
14	20231101	183900	116772000	28550	28550	28550	28550	0
15	20231101	183800	116772000	28550	28550	28550	28550	0
16	20231101	183700	116772000	28550	28550	28550	28550	0
17	20231101	183600	116772000	28550	28550	28550	28550	0
18	20231101	183500	116772000	28550	28550	28550	28550	0
19	20231101	183400	116772000	28550	28550	28550	28550	0
20	20231101	183300	116772000	28550	28550	28550	28550	0
21	20231101	183200	116772000	28550	28550	28550	28550	0
22	20231101	183100	116772000	28550	28550	28550	28550	0
23	20231101	183000	116772000	28550	28550	28550	28550	0
24	20231101	182900	116772000	28550	28550	28550	28550	0
25	20231101	182800	116772000	28550	28550	28550	28550	0
26	20231101	182700	116772000	28550	28550	28550	28550	0
27	20231101	182600	116772000	28550	28550	28550	28550	0
28	20231101	182500	116772000	28550	28550	28550	28550	0
29	20231101	182400	116772000	28550	28550	28550	28550	0
30	20231101	182300	116772000	28550	28550	28550	28550	0
31	20231101	182200	116772000	28550	28550	28550	28550	0
32	20231101	182100	116772000	28550	28550	28550	28550	218
33	20231101	182000	116772000	28550	28550	28550	28550	0
34	20231101	181900	116772000	28550	28550	28550	28550	0
35	20231101	181800	116772000	28550	28550	28550	28550	0
36	20231101	181700	116772000	28550	28550	28550	28550	0
37	20231101	181600	116772000	28550	28550	28550	28550	0
38	20231101	181500	116772000	28550	28550	28550	28550	0
39	20231101	181400	116772000	28550	28550	28550	28550	0
40	20231101	181300	116772000	28550	28550	28550	28550	0
41	20231101	181200	116772000	28550	28550	28550	28550	0
42	20231101	181100	116772000	28550	28550	28550	28550	0
43	20231101	181000	116772000	28550	28550	28550	28550	0
44	20231101	180900	116772000	28550	28550	28550	28550	0
45	20231101	180800	116772000	28550	28550	28550	28550	0
46	20231101	180700	116772000	28550	28550	28550	28550	0
47	20231101	180600	116772000	28550	28550	28550	28550	0
48	20231101	180500	116772000	28550	28550	28550	28550	0
49	20231101	180400	116772000	28550	28550	28550	28550	0
50	20231101	180300	116772000	28550	28550	28550	28550	0
51	20231101	180200	116772000	28550	28550	28550	28550	0
52	20231101	180100	116772000	28550	28550	28550	28550	0
53	20231101	180000	116772000	28550	28550	28550	28550	0
54	20231101	175900	116772000	28550	28550	28550	28550	0
55	20231101	175800	116772000	28550	28550	28550	28550	0
56	20231101	175700	116772000	28550	28550	28550	28550	0
57	20231101	175600	116772000	28550	28550	28550	28550	0
58	20231101	175500	116772000	28550	28550	28550	28550	0
59	20231101	175400	116772000	28550	28550	28550	28550	0
60	20231101	175300	116772000	28550	28550	28550	28550	0
61	20231101	175200	116772000	28550	28550	28550	28550	0
62	20231101	175100	116772000	28550	28550	28550	28550	218
63	20231101	175000	116772000	28550	28550	28550	28550	0
64	20231101	174900	116772000	28550	28550	28550	28550	0
65	20231101	174800	116772000	28550	28550	28550	28550	0
66	20231101	174700	116772000	28550	28550	28550	28550	0
67	20231101	174600	116772000	28550	28550	28550	28550	0
68	20231101	174500	116772000	28550	28550	28550	28550	0
69	20231101	174400	116772000	28550	28550	28550	28550	0
70	20231101	174300	116772000	28550	28550	28550	28550	0
71	20231101	174200	116772000	28550	28550	28550	28550	0
72	20231101	174100	116772000	28550	28550	28550	28550	0
73	20231101	174000	116772000	28550	28550	28550	28550	0
74	20231101	173900	116772000	28550	28550	28550	28550	0
75	20231101	173800	116772000	28550	28550	28550	28550	0
76	20231101	173700	116772000	28550	28550	28550	28550	0
77	20231101	173600	116772000	28550	28550	28550	28550	0
78	20231101	173500	116772000	28550	28550	28550	28550	0
79	20231101	173400	116772000	28550	28550	28550	28550	0
80	20231101	173300	116772000	28550	28550	28550	28550	0
81	20231101	173200	116772000	28550	28550	28550	28550	0
82	20231101	173100	116772000	28550	28550	28550	28550	0
83	20231101	173000	116772000	28550	28550	28550	28550	0
84	20231101	172900	116772000	28550	28550	28550	28550	0
85	20231101	172800	116772000	28550	28550	28550	28550	0
86	20231101	172700	116772000	28550	28550	28550	28550	0
87	20231101	172600	116772000	28550	28550	28550	28550	0
88	20231101	172500	116772000	28550	28550	28550	28550	0
89	20231101	172400	116772000	28550	28550	28550	28550	0
90	20231101	172300	116772000	28550	28550	28550	28550	0
91	20231101	172200	116772000	28550	28550	28550	28550	0
92	20231101	172100	116772000	28550	28550	28550	28550	218
93	20231101	172000	116772000	28550	28550	28550	28550	0
94	20231101	171900	116772000	28550	28550	28550	28550	0
95	20231101	171800	116772000	28550	28550	28550	28550	0
96	20231101	171700	116772000	28550	28550	28550	28550	0
97	20231101	171600	116772000	28550	28550	28550	28550	0
98	20231101	171500	116772000	28550	28550	28550	28550	0
99	20231101	171400	116772000	28550	28550	28550	28550	0
100	20231101	171300	116772000	28550	28550	28550	28550	0
101	20231101	171200	116772000	28550	28550	28550	28550	0
102	20231101	171100	116772000	28550	28550	28550	28550	0
103	20231101	171000	116772000	28550	28550	28550	28550	0
104	20231101	170900	116772000	28550	28550	28550	28550	0
105	20231101	170800	116772000	28550	28550	28550	28550	0
106	20231101	170700	116772000	28550	28550	28550	28550	0
107	20231101	170600	116772000	28550	28550	28550	28550	0
108	20231101	170500	116772000	28550	28550	28550	28550	0
109	20231101	170400	116772000	28550	28550	28550	28550	0
110	20231101	170300	116772000	28550	28550	28550	28550	0
111	20231101	170200	116772000	28550	28550	28550	28550	0
112	20231101	170100	116772000	28550	28550	28550	28550	0
113	20231101	170000	116772000	28550	28550	28550	28550	0
114	20231101	165900	116772000	28550	28550	28550	28550	0
115	20231101	165800	116772000	28550	28550	28550	28550	0
116	20231101	165700	116772000	28550	28550	28550	28550	0
117	20231101	165600	116772000	28550	28550	28550	28550	0
118	20231101	165500	116772000	28550	28550	28550	28550	0
119	20231101	165400	116772000	28550	28550	28550	28550	0
120	20231101	165300	116772000	28550	28550	28550	28550	0
121	20231101	165200	116772000	28550	28550	28550	28550	0
122	20231101	165100	116772000	28550	28550	28550	28550	218
123	20231101	165000	116772000	28550	28550	28550	28550	0
124	20231101	164900	116772000	28550	28550	28550	28550	0
125	20231101	164800	116772000	28550	28550	28550	28550	0
126	20231101	164700	116772000	28550	28550	28550	28550	0
127	20231101	164600	116772000	28550	28550	28550	28550	0
128	20231101	164500	116772000	28550	28550	28550	28550	0
129	20231101	164400	116772000	28550	28550	28550	28550	0
130	20231101	164300	116772000	28550	28550	28550	28550	0
131	20231101	164200	116772000	28550	28550	28550	28550	0
132	20231101	164100	116772000	28550	28550	28550	28550	0
133	20231101	164000	116772000	28550	28550	28550	28550	0
134	20231101	163900	116772000	28550	28550	28550	28550	0
135	20231101	163800	116772000	28550	28550	28550	28550	0
136	20231101	163700	116772000	28550	28550	28550	28550	0
137	20231101	163600	116772000	28550	28550	28550	28550	0
138	20231101	163500	116772000	28550	28550	28550	28550	0
139	20231101	163400	116772000	28550	28550	28550	28550	0
140	20231101	163300	116772000	28550	28550	28550	28550	0
141	20231101	163200	116772000	28550	28550	28550	28550	0
142	20231101	163100	116772000	28550	28550	28550	28550	0
143	20231101	163000	116772000	28550	28550	28550	28550	0
144	20231101	162900	116772000	28550	28550	28550	28550	0
145	20231101	162800	116772000	28550	28550	28550	28550	0
146	20231101	162700	116772000	28550	28550	28550	28550	0
147	20231101	162600	116772000	28550	28550	28550	28550	0
148	20231101	162500	116772000	28550	28550	28550	28550	0
149	20231101	162400	116772000	28550	28550	28550	28550	0
150	20231101	162300	116772000	28550	28550	28550	28550	0
151	20231101	162200	116772000	28550	28550	28550	28550	0
152	20231101	162100	116772000	28550	28550	28550	28550	218
153	20231101	162000	116772000	28550	28550	28550	28550	0
154	20231101	161900	116772000	28550	28550	28550	28550	0
155	20231101	161800	116772000	28550	28550	28550	28550	0
156	20231101	161700	116772000	28550	28550	28550	28550	0
157	20231101	161600	116772000	28550	28550	28550	28550	0
158	20231101	161500	116772000	28550	28550	28550	28550	0
159	20231101	161400	116772000	28550	28550	28550	28550	0
160	20231101	161300	116772000	28550	28550	28550	28550	0
161	20231101	161200	116772000	28550	28550	28550	28550	0
162	20231101	161100	116772000	28550	28550	28550	28550	0
163	20231101	161000	116772000	28550	28550	28550	28550	0
164	20231101	160900	116772000	28550	28550	28550	28550	0
165	20231101	160800	116772000	28550	28550	28550	28550	0
166	20231101	160700	116772000	28550	28550	28550	28550	0
167	20231101	160600	116772000	28550	28550	28550	28550	0
168	20231101	160500	116772000	28550	28550	28550	28550	0
169	20231101	160400	116772000	28550	28550	28550	28550	0
170	20231101	160300	116772000	28550	28550	28550	28550	0
171	20231101	160200	116772000	28550	28550	28550	28550	0
172	20231101	160100	116772000	28550	28550	28550	28550	0
173	20231101	160000	116772000	28550	28550	28550	28550	0
174	20231101	155900	116772000	28550	28550	28550	28550	0
175	20231101	155800	116772000	28550	28550	28550	28550	0
176	20231101	155700	116772000	28550	28550	28550	28550	0
177	20231101	155600	116772000	28550	28550	28550	28550	0
178	20231101	155500	116772000	28550	28550	28550	28550	0
179	20231101	155400	116772000	28550	28550	28550	28550	0
180	20231101	155300	116772000	28550	28550	28550	28550	0
181	20231101	155200	116772000	28550	28550	28550	28550	0
182	20231101	155100	116772000	28550	28550	28550	28550	218
183	20231101	155000	116772000	28550	28550	28550	28550	0
184	20231101	154900	116772000	28550	28550	28550	28550	0
185	20231101	154800	116772000	28550	28550	28550	28550	0
186	20231101	154700	116772000	28550	28550	28550	28550	0
187	20231101	154600	116772000	28550	28550	28550	28550	0
188	20231101	154500	116772000	28550	28550	28550	28550	0
189	20231101	154400	116772000	28550	28550	28550	28550	0
190	20231101	154300	116772000	28550	28550	28550	28550	0
191	20231101	154200	116772000	28550	28550	28550	28550	0
192	20231101	154100	116772000	28550	28550	28550	28550	0
193	20231101	154000	116772000	28550	28550	28550	28550	0
194	20231101	153900	116772000	28550	28550	28550	28550	0
195	20231101	153800	116772000	28550	28550	28550	28550	0
196	20231101	153700	116772000	28550	28550	28550	28550	0
197	20231101	153600	116772000	28550	28550	28550	28550	0
198	20231101	153500	116772000	28550	28550	28550	28550	0
199	20231101	153400	116772000	28550	28550	28550	28550	0
200	20231101	153300	116772000	28550	28550	28550	28550	0
201	20231101	153200	116772000	28550	28550	28550	28550	0
202	20231101	153100	116772000	28550	28550	28550	28550	0
203	20231101	153000	116772000	28550	28550	28550	28550	218
204	20231101	152900	110548100	28650	28650	28650	28650	0
205	20231101	152800	110548100	28650	28650	28650	28650	0
206	20231101	152700	110548100	28650	28650	28650	28650	0
207	20231101	152600	110548100	28650	28650	28650	28650	0
208	20231101	152500	110548100	28650	28650	28650	28650	0
209	20231101	152400	110548100	28650	28650	28650	28650	0
210	20231101	152300	110548100	28650	28650	28650	28650	0
211	20231101	152200	110548100	28650	28650	28650	28650	0
212	20231101	152100	110548100	28650	28650	28650	28650	0
213	20231101	152000	110548100	28650	28650	28650	28650	0
214	20231101	151900	110548100	28650	28650	28650	28650	1
215	20231101	151800	110519450	28600	28600	28600	28600	0
216	20231101	151700	110519450	28600	28650	28650	28600	7
217	20231101	151600	110319100	28600	28600	28600	28600	0
218	20231101	151500	110319100	28600	28650	28650	28600	21
219	20231101	151400	109717550	28600	28600	28600	28600	0
220	20231101	151300	109717550	28600	28650	28650	28600	135
221	20231101	151200	105851550	28650	28600	28650	28600	5
222	20231101	151100	105708450	28650	28650	28650	28650	10
223	20231101	151000	105421950	28600	28550	28600	28550	27
224	20231101	150900	104649850	28600	28600	28600	28600	1
225	20231101	150800	104621250	28600	28550	28600	28550	4
226	20231101	150700	104507000	28600	28600	28600	28600	0
227	20231101	150600	104507000	28600	28600	28600	28550	49
228	20231101	150500	103107500	28600	28600	28600	28600	16
229	20231101	150400	102649900	28650	28600	28650	28600	5
230	20231101	150300	102506800	28600	28600	28600	28600	0
231	20231101	150200	102506800	28600	28600	28600	28600	83
232	20231101	150100	100133000	28550	28600	28600	28550	10
233	20231101	150000	99847450	28600	28550	28600	28550	9
234	20231101	145900	99590300	28550	28550	28550	28550	3
235	20231101	145800	99504650	28550	28550	28550	28550	4
236	20231101	145700	99390450	28550	28550	28550	28550	6
237	20231101	145600	99219150	28550	28600	28600	28550	11
238	20231101	145500	98905050	28550	28550	28550	28550	7
239	20231101	145400	98705200	28600	28550	28600	28550	7
240	20231101	145300	98505300	28550	28550	28550	28550	4
241	20231101	145200	98391100	28550	28550	28600	28550	10
242	20231101	145100	98105550	28550	28550	28550	28550	7
243	20231101	145000	97905700	28550	28550	28550	28550	6
244	20231101	144900	97734400	28550	28600	28600	28550	7
245	20231101	144800	97534500	28600	28600	28600	28600	5
246	20231101	144700	97391500	28600	28600	28600	28600	0
247	20231101	144600	97391500	28600	28600	28600	28600	0
248	20231101	144500	97391500	28600	28600	28600	28600	0
249	20231101	144400	97391500	28600	28600	28600	28600	14
250	20231101	144300	96991100	28600	28600	28600	28600	0
251	20231101	144200	96991100	28600	28600	28600	28600	0
252	20231101	144100	96991100	28600	28600	28600	28600	20
253	20231101	144000	96419100	28600	28600	28600	28600	3
254	20231101	143900	96333300	28600	28600	28600	28600	59
255	20231101	143800	94645900	28600	28550	28600	28550	18
256	20231101	143700	94131700	28600	28600	28600	28600	2
257	20231101	143600	94074500	28550	28600	28600	28550	14
258	20231101	143500	93674250	28600	28600	28600	28600	1
259	20231101	143400	93645650	28600	28600	28600	28600	0
260	20231101	143300	93645650	28600	28600	28600	28600	2
261	20231101	143200	93588450	28550	28550	28550	28550	3
262	20231101	143100	93502800	28550	28550	28550	28550	0
263	20231101	143000	93502800	28550	28550	28550	28550	0
264	20231101	142900	93502800	28550	28550	28550	28550	0
265	20231101	142800	93502800	28550	28600	28600	28550	5
266	20231101	142700	93360000	28600	28600	28600	28600	2
267	20231101	142600	93302800	28600	28600	28600	28600	0
268	20231101	142500	93302800	28600	28600	28600	28600	0
269	20231101	142400	93302800	28600	28550	28600	28550	4
270	20231101	142300	93188550	28600	28600	28600	28600	0
271	20231101	142200	93188550	28600	28600	28600	28600	2
272	20231101	142100	93131350	28600	28600	28600	28600	4
273	20231101	142000	93016950	28600	28650	28650	28600	4
274	20231101	141900	92902500	28650	28650	28650	28650	0
275	20231101	141800	92902500	28650	28650	28650	28650	2
276	20231101	141700	92845200	28650	28650	28650	28650	0
277	20231101	141600	92845200	28650	28600	28650	28600	4
278	20231101	141500	92730750	28650	28650	28650	28650	0
279	20231101	141400	92730750	28650	28650	28650	28650	0
280	20231101	141300	92730750	28650	28650	28650	28650	0
281	20231101	141200	92730750	28650	28650	28650	28600	6
282	20231101	141100	92559000	28650	28650	28650	28650	0
283	20231101	141000	92559000	28650	28650	28650	28650	2
284	20231101	140900	92501700	28550	28600	28600	28550	11
285	20231101	140800	92187150	28650	28600	28650	28600	4
286	20231101	140700	92072700	28650	28650	28650	28650	5
287	20231101	140600	91929450	28650	28650	28650	28650	1
288	20231101	140500	91900800	28650	28650	28650	28650	0
289	20231101	140400	91900800	28650	28600	28650	28600	4
290	20231101	140300	91786350	28650	28650	28650	28650	3
291	20231101	140200	91700400	28650	28650	28650	28650	1
292	20231101	140100	91671750	28650	28650	28650	28650	3
293	20231101	140000	91585800	28600	28600	28600	28600	0
294	20231101	135900	91585800	28600	28600	28600	28600	4
295	20231101	135800	91471400	28650	28650	28650	28650	1
296	20231101	135700	91442750	28650	28650	28650	28650	0
297	20231101	135600	91442750	28650	28650	28650	28650	2
298	20231101	135500	91385450	28600	28600	28600	28600	3
299	20231101	135400	91299650	28650	28650	28650	28650	10
300	20231101	135300	91013150	28650	28650	28650	28650	1
301	20231101	135200	90984500	28600	28600	28600	28600	0
302	20231101	135100	90984500	28600	28600	28600	28600	3
303	20231101	135000	90898700	28650	28650	28650	28650	2
304	20231101	134900	90841400	28650	28650	28650	28650	0
305	20231101	134800	90841400	28650	28650	28650	28650	4
306	20231101	134700	90726800	28600	28650	28650	28600	23
307	20231101	134600	90068000	28650	28650	28650	28650	1
308	20231101	134500	90039350	28650	28650	28650	28650	0
309	20231101	134400	90039350	28650	28600	28650	28600	6
310	20231101	134300	89867700	28600	28600	28600	28600	3
311	20231101	134200	89781900	28650	28650	28650	28650	0
312	20231101	134100	89781900	28650	28650	28650	28650	1
313	20231101	134000	89753250	28650	28650	28650	28650	3
314	20231101	133900	89667300	28600	28650	28650	28600	12
315	20231101	133800	89324050	28650	28650	28650	28650	4
316	20231101	133700	89209450	28650	28650	28650	28650	1
317	20231101	133600	89180800	28600	28600	28600	28600	0
318	20231101	133500	89180800	28600	28600	28600	28600	3
319	20231101	133400	89095000	28650	28650	28650	28650	0
320	20231101	133300	89095000	28650	28650	28650	28650	4
321	20231101	133200	88980400	28600	28600	28650	28600	21
322	20231101	133100	88379550	28600	28600	28600	28600	5
323	20231101	133000	88236550	28600	28600	28600	28600	1
324	20231101	132900	88207950	28650	28650	28650	28650	1
325	20231101	132800	88179300	28600	28600	28600	28600	1
326	20231101	132700	88150700	28650	28650	28650	28600	5
327	20231101	132600	88007600	28650	28650	28650	28650	1
328	20231101	132500	87978950	28600	28650	28650	28600	3
329	20231101	132400	87893050	28600	28600	28600	28600	0
330	20231101	132300	87893050	28600	28600	28600	28600	4
331	20231101	132200	87778650	28600	28600	28600	28600	0
332	20231101	132100	87778650	28600	28600	28600	28600	1
333	20231101	132000	87750050	28600	28600	28600	28600	0
334	20231101	131900	87750050	28600	28600	28650	28600	5
335	20231101	131800	87607000	28600	28600	28600	28600	0
336	20231101	131700	87607000	28600	28650	28650	28600	2
337	20231101	131600	87549750	28650	28650	28650	28650	5
338	20231101	131500	87406500	28650	28600	28650	28600	10
339	20231101	131400	87120200	28650	28650	28650	28650	2
340	20231101	131300	87062900	28650	28600	28650	28600	2
341	20231101	131200	87005650	28650	28650	28650	28650	0
342	20231101	131100	87005650	28650	28600	28650	28600	9
343	20231101	131000	86748000	28600	28600	28600	28600	27
344	20231101	130900	85975800	28600	28600	28600	28600	0
345	20231101	130800	85975800	28600	28600	28600	28600	1
346	20231101	130700	85947200	28650	28600	28650	28600	5
347	20231101	130600	85804100	28600	28650	28650	28600	3
348	20231101	130500	85718200	28650	28650	28650	28650	1
349	20231101	130400	85689550	28600	28600	28600	28600	1
350	20231101	130300	85660950	28650	28600	28650	28600	5
351	20231101	130200	85517900	28600	28600	28600	28600	1
352	20231101	130100	85489300	28650	28650	28650	28650	0
353	20231101	130000	85489300	28650	28650	28650	28650	0
354	20231101	125900	85489300	28650	28650	28650	28600	20
355	20231101	125800	84916450	28650	28650	28650	28650	0
356	20231101	125700	84916450	28650	28650	28650	28650	0
357	20231101	125600	84916450	28650	28650	28650	28650	3
358	20231101	125500	84830500	28650	28600	28650	28600	4
359	20231101	125400	84716050	28650	28650	28650	28650	1
360	20231101	125300	84687400	28650	28650	28650	28650	0
361	20231101	125200	84687400	28650	28650	28650	28650	1
362	20231101	125100	84658750	28600	28600	28600	28600	8
363	20231101	125000	84429950	28650	28650	28650	28650	1
364	20231101	124900	84401300	28650	28650	28650	28650	1
365	20231101	124800	84372650	28650	28650	28650	28650	2
366	20231101	124700	84315350	28650	28600	28650	28600	4
367	20231101	124600	84200900	28650	28650	28650	28650	11
368	20231101	124500	83885750	28650	28650	28650	28650	0
369	20231101	124400	83885750	28650	28650	28650	28650	4
370	20231101	124300	83771150	28600	28600	28600	28600	0
371	20231101	124200	83771150	28600	28650	28650	28600	9
372	20231101	124100	83513450	28650	28650	28650	28650	0
373	20231101	124000	83513450	28650	28650	28650	28650	0
374	20231101	123900	83513450	28650	28700	28700	28650	10
375	20231101	123800	83226900	28700	28700	28700	28700	3
376	20231101	123700	83140800	28650	28650	28650	28650	6
377	20231101	123600	82968900	28650	28650	28650	28650	0
378	20231101	123500	82968900	28650	28750	28750	28650	20
379	20231101	123400	82394150	28750	28750	28800	28750	6
380	20231101	123300	82221600	28700	28700	28700	28700	0
381	20231101	123200	82221600	28700	28700	28700	28700	10
382	20231101	123100	81934600	28800	28800	28800	28800	0
383	20231101	123000	81934600	28800	28800	28800	28800	17
384	20231101	122900	81445000	28750	28750	28750	28750	6
385	20231101	122800	81272500	28750	28750	28750	28700	11
386	20231101	122700	80956550	28800	28800	28800	28800	1
387	20231101	122600	80927750	28700	28750	28750	28700	104
388	20231101	122500	77937900	28650	28650	28650	28650	6
389	20231101	122400	77766000	28700	28700	28700	28700	4
390	20231101	122300	77651200	28700	28700	28700	28700	0
391	20231101	122200	77651200	28700	28750	28750	28700	17
392	20231101	122100	77162950	28750	28750	28750	28750	23
393	20231101	122000	76501700	28800	28750	28800	28750	14
394	20231101	121900	76098800	28800	28800	28800	28800	0
395	20231101	121800	76098800	28800	28750	28800	28750	11
396	20231101	121700	75782150	28750	28750	28750	28750	11
397	20231101	121600	75465900	28800	28800	28800	28800	9
398	20231101	121500	75206700	28750	28700	28750	28700	116
399	20231101	121400	71872000	28800	28700	28800	28650	107
400	20231101	121300	68791450	28650	28650	28650	28650	0
401	20231101	121200	68791450	28650	28700	28700	28650	6
402	20231101	121100	68619450	28700	28800	28800	28700	2
403	20231101	121000	68561950	28650	28650	28650	28650	7
404	20231101	120900	68361400	28650	28700	28700	28650	6
405	20231101	120800	68189300	28650	28650	28650	28650	0
406	20231101	120700	68189300	28650	28750	28750	28650	10
407	20231101	120600	67902500	28700	28700	28700	28700	4
408	20231101	120500	67787700	28650	28650	28650	28650	8
409	20231101	120400	67558500	28700	28700	28700	28700	1
410	20231101	120300	67529800	28700	28750	28750	28700	3
411	20231101	120200	67443600	28650	28700	28700	28650	9
412	20231101	120100	67185650	28650	28650	28650	28650	0
413	20231101	120000	67185650	28650	28650	28650	28650	1
414	20231101	115900	67157000	28650	28700	28700	28650	11
415	20231101	115800	66841600	28650	28650	28650	28650	3
416	20231101	115700	66755650	28650	28700	28700	28650	6
417	20231101	115600	66583650	28700	28700	28700	28700	4
418	20231101	115500	66468850	28650	28700	28750	28650	7
419	20231101	115400	66268050	28750	28750	28750	28750	4
420	20231101	115300	66153050	28750	28800	28800	28750	2
421	20231101	115200	66095500	28850	28850	28850	28850	8
422	20231101	115100	65864700	28900	28900	28900	28900	3
423	20231101	115000	65778000	28850	28850	28850	28850	9
424	20231101	114900	65518350	28900	28850	28900	28850	7
425	20231101	114800	65316300	28850	28850	28850	28850	0
426	20231101	114700	65316300	28850	28850	28850	28850	7
427	20231101	114600	65114350	28900	28800	28900	28800	5
428	20231101	114500	64970150	28800	28800	28800	28800	6
429	20231101	114400	64797350	28750	28750	28750	28750	6
430	20231101	114300	64624850	28750	28800	28800	28750	36
431	20231101	114200	63588100	28700	28750	28750	28700	13
432	20231101	114100	63214600	28800	28800	28800	28800	6
433	20231101	114000	63041800	28800	28800	28800	28800	11
434	20231101	113900	62725000	28850	28850	28850	28850	3
435	20231101	113800	62638450	28850	28850	28850	28850	57
436	20231101	113700	60994000	28850	28850	28850	28850	8
437	20231101	113600	60763200	28900	28900	28900	28900	2
438	20231101	113500	60705400	28900	28900	28900	28900	4
439	20231101	113400	60589800	28850	28850	28850	28850	20
440	20231101	113300	60012800	28900	28900	28900	28900	4
441	20231101	113200	59897200	28850	28900	28900	28850	8
442	20231101	113100	59666350	28900	28850	28900	28850	17
443	20231101	113000	59175250	28900	28900	28900	28900	14
444	20231101	112900	58770650	28900	28950	28950	28900	11
445	20231101	112800	58452350	28900	28900	28900	28900	0
446	20231101	112700	58452350	28900	28850	28900	28850	12
447	20231101	112600	58106050	28850	28850	28850	28850	1
448	20231101	112500	58077200	28900	28950	28950	28900	8
449	20231101	112400	57845650	28900	28900	28900	28900	10
450	20231101	112300	57556650	28850	28850	28850	28850	0
451	20231101	112200	57556650	28850	28850	28850	28850	7
452	20231101	112100	57354700	28800	28800	28800	28800	3
453	20231101	112000	57268300	28800	28850	28850	28800	6
454	20231101	111900	57095250	28800	28900	28900	28800	18
455	20231101	111800	56576700	28900	28900	28900	28900	0
456	20231101	111700	56576700	28900	28850	28900	28850	14
457	20231101	111600	56172550	28850	28850	28850	28850	4
458	20231101	111500	56057150	28800	28900	28900	28800	15
459	20231101	111400	55624250	28900	28850	28900	28850	3
460	20231101	111300	55537600	28800	28850	28850	28800	8
461	20231101	111200	55307150	28900	28900	28900	28900	21
462	20231101	111100	54700250	28900	28900	28900	28900	0
463	20231101	111000	54700250	28900	28900	28900	28900	11
464	20231101	110900	54382350	28900	28900	28900	28900	23
465	20231101	110800	53717650	28950	28950	28950	28950	0
466	20231101	110700	53717650	28950	28950	28950	28950	3
467	20231101	110600	53630800	28950	28850	28950	28850	3
468	20231101	110500	53544050	28850	28850	28850	28850	2
469	20231101	110400	53486350	28850	28900	28900	28850	10
470	20231101	110300	53197450	28850	28850	28850	28850	0
471	20231101	110200	53197450	28850	28850	28850	28850	2
472	20231101	110100	53139750	28850	28950	28950	28850	32
473	20231101	110000	52214750	28950	28950	28950	28950	8
474	20231101	105900	51983150	28900	28900	28900	28900	0
475	20231101	105800	51983150	28900	28900	28900	28900	1
476	20231101	105700	51954250	28900	28900	28900	28900	5
477	20231101	105600	51809750	28900	28850	28900	28850	63
478	20231101	105500	49992050	28900	28900	28900	28900	0
479	20231101	105400	49992050	28900	28900	28900	28900	6
480	20231101	105300	49818650	28900	28900	28900	28900	31
481	20231101	105200	48922750	28950	28900	28950	28900	9
482	20231101	105100	48662250	28900	28900	28900	28900	0
483	20231101	105000	48662250	28900	28900	28900	28900	3
484	20231101	104900	48575550	28900	28950	28950	28900	31
485	20231101	104800	47679550	28950	28950	28950	28950	3
486	20231101	104700	47592700	28950	28950	28950	28950	0
487	20231101	104600	47592700	28950	28950	28950	28950	7
488	20231101	104500	47390050	28900	28900	28900	28900	3
489	20231101	104400	47303350	28950	28900	28950	28900	15
490	20231101	104300	46869400	28900	28900	28900	28900	3
491	20231101	104200	46782700	28950	28950	28950	28950	2
492	20231101	104100	46724800	28950	28900	28950	28900	5
493	20231101	104000	46580250	28950	28950	28950	28950	6
494	20231101	103900	46406550	28950	28950	28950	28950	0
495	20231101	103800	46406550	28950	28950	28950	28950	8
496	20231101	103700	46174950	28900	28900	28900	28900	3
497	20231101	103600	46088250	28950	28900	28950	28900	14
498	20231101	103500	45683300	28900	28900	28900	28900	0
499	20231101	103400	45683300	28900	28900	28900	28900	8
500	20231101	103300	45452100	28900	28850	28900	28850	6
501	20231101	103200	45278850	28900	28900	28900	28900	2
502	20231101	103100	45221050	28850	28850	28850	28850	22
503	20231101	103000	44586350	28900	28900	28900	28900	9
504	20231101	102900	44326250	28850	28900	28900	28850	4
505	20231101	102800	44210800	28900	28850	28900	28850	4
506	20231101	102700	44095250	28850	28850	28850	28850	0
507	20231101	102600	44095250	28850	28850	28850	28850	0
508	20231101	102500	44095250	28850	28900	28900	28850	23
509	20231101	102400	43431600	28900	28900	28900	28900	1
510	20231101	102300	43402700	28900	28900	28900	28900	6
511	20231101	102200	43229300	28900	28900	28900	28850	13
512	20231101	102100	42854100	28900	28850	28900	28850	217
513	20231101	102000	36593300	28900	28900	28900	28900	2
514	20231101	101900	36535500	28900	28900	28900	28900	6
515	20231101	101800	36362100	28900	28900	28900	28900	0
516	20231101	101700	36362100	28900	28850	28900	28850	10
517	20231101	101600	36073250	28900	28900	28900	28900	3
518	20231101	101500	35986550	28900	28900	28900	28900	7
519	20231101	101400	35784250	28900	28850	28900	28850	117
520	20231101	101300	32403800	28850	28850	28850	28850	17
521	20231101	101200	31913350	28800	28800	28800	28800	4
522	20231101	101100	31798150	28850	28850	28850	28850	4
523	20231101	101000	31682750	28850	28850	28850	28850	0
524	20231101	100900	31682750	28850	28850	28850	28850	5
525	20231101	100800	31538500	28800	28800	28800	28800	33
526	20231101	100700	30588100	28800	28800	28800	28800	1
527	20231101	100600	30559300	28800	28800	28800	28800	0
528	20231101	100500	30559300	28800	28800	28800	28800	7
529	20231101	100400	30357700	28750	28800	28800	28750	13
530	20231101	100300	29983450	28800	28800	28800	28800	6
531	20231101	100200	29810650	28800	28800	28800	28800	0
532	20231101	100100	29810650	28800	28800	28800	28800	1
533	20231101	100000	29781850	28700	28700	28700	28700	6
534	20231101	095900	29609650	28750	28800	28800	28750	58
535	20231101	095800	27941600	28800	28800	28800	28800	1
536	20231101	095700	27912800	28650	28650	28650	28650	0
537	20231101	095600	27912800	28650	28700	28700	28650	109
538	20231101	095500	24784650	28650	28650	28650	28650	6
539	20231101	095400	24612750	28650	28650	28650	28650	2
540	20231101	095300	24555450	28650	28650	28650	28650	8
541	20231101	095200	24326250	28600	28600	28600	28600	3
542	20231101	095100	24240450	28650	28650	28650	28650	6
543	20231101	095000	24068550	28650	28650	28650	28650	0
544	20231101	094900	24068550	28650	28600	28650	28600	141
545	20231101	094800	20029050	28600	28600	28600	28600	3
546	20231101	094700	19943250	28650	28650	28650	28650	8
547	20231101	094600	19714050	28650	28650	28650	28650	0
548	20231101	094500	19714050	28650	28650	28650	28650	13
549	20231101	094400	19341600	28600	28550	28600	28550	6
550	20231101	094300	19170200	28600	28650	28650	28600	51
551	20231101	094200	17711550	28600	28600	28600	28600	0
552	20231101	094100	17711550	28600	28600	28600	28600	0
553	20231101	094000	17711550	28600	28600	28600	28600	3
554	20231101	093900	17625750	28650	28650	28650	28650	1
555	20231101	093800	17597100	28700	28700	28700	28700	1
556	20231101	093700	17568400	28700	28700	28700	28700	1
557	20231101	093600	17539700	28650	28750	28800	28650	15
558	20231101	093500	17108300	28650	28700	28700	28600	8
559	20231101	093400	16879000	28750	28600	28750	28600	9
560	20231101	093300	16621450	28850	28550	28850	28550	21
561	20231101	093200	16021350	28550	28600	28600	28550	9
562	20231101	093100	15764100	28500	28600	28600	28500	5
563	20231101	093000	15621300	28600	28600	28600	28600	4
564	20231101	092900	15506900	28500	28500	28500	28500	0
565	20231101	092800	15506900	28500	28500	28500	28500	3
566	20231101	092700	15421400	28550	28550	28550	28550	0
567	20231101	092600	15421400	28550	28550	28550	28550	1
568	20231101	092500	15392850	28550	28550	28550	28550	0
569	20231101	092400	15392850	28550	28550	28550	28550	2
570	20231101	092300	15335750	28600	28600	28600	28600	0
571	20231101	092200	15335750	28600	28600	28600	28600	1
572	20231101	092100	15307150	28600	28600	28600	28600	7
573	20231101	092000	15106950	28600	28600	28600	28600	3
574	20231101	091900	15021150	28800	28600	28800	28600	105
575	20231101	091800	12017150	28950	28950	28950	28950	5
576	20231101	091700	11872400	29000	28600	29000	28600	30
577	20231101	091600	11006600	28550	28600	28600	28550	49
578	20231101	091500	9607550	28850	28850	28850	28850	0
579	20231101	091400	9607550	28850	28750	28850	28750	4
580	20231101	091300	9492450	28750	28800	28800	28750	20
581	20231101	091200	8916900	28750	28850	28850	28750	12
582	20231101	091100	8571800	28850	28850	28850	28850	5
583	20231101	091000	8427550	28500	28950	28950	28500	231
584	20231101	090900	1843200	28950	28750	29000	28750	51
585	20231101	090800	368000	28450	28450	28450	28450	2
586	20231101	090700	311100	28250	28250	28250	28250	0
587	20231101	090600	311100	28250	28250	28250	28250	0
588	20231101	090500	311100	28250	28250	28250	28250	0
589	20231101	090400	311100	28250	28250	28250	28250	0
590	20231101	090300	311100	28250	28250	28250	28250	0
591	20231101	090200	311100	28250	28250	28250	28250	0
592	20231101	090100	311100	28250	28250	28250	28250	0
593	20231101	090000	311100	28250	28300	28300	28250	11