KissMeData/008490/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185100	230392100	29300	29300	29300	29300	448
3	20231106	185000	230392100	29300	29300	29300	29300	0
4	20231106	184900	230392100	29300	29300	29300	29300	0
5	20231106	184800	230392100	29300	29300	29300	29300	0
6	20231106	184700	230392100	29300	29300	29300	29300	0
7	20231106	184600	230392100	29300	29300	29300	29300	0
8	20231106	184500	230392100	29300	29300	29300	29300	0
9	20231106	184400	230392100	29300	29300	29300	29300	0
10	20231106	184300	230392100	29300	29300	29300	29300	0
11	20231106	184200	230392100	29300	29300	29300	29300	0
12	20231106	184100	230392100	29300	29300	29300	29300	0
13	20231106	184000	230392100	29300	29300	29300	29300	0
14	20231106	183900	230392100	29300	29300	29300	29300	0
15	20231106	183800	230392100	29300	29300	29300	29300	0
16	20231106	183700	230392100	29300	29300	29300	29300	0
17	20231106	183600	230392100	29300	29300	29300	29300	0
18	20231106	183500	230392100	29300	29300	29300	29300	0
19	20231106	183400	230392100	29300	29300	29300	29300	0
20	20231106	183300	230392100	29300	29300	29300	29300	0
21	20231106	183200	230392100	29300	29300	29300	29300	0
22	20231106	183100	230392100	29300	29300	29300	29300	0
23	20231106	183000	230392100	29300	29300	29300	29300	0
24	20231106	182900	230392100	29300	29300	29300	29300	0
25	20231106	182800	230392100	29300	29300	29300	29300	0
26	20231106	182700	230392100	29300	29300	29300	29300	0
27	20231106	182600	230392100	29300	29300	29300	29300	0
28	20231106	182500	230392100	29300	29300	29300	29300	0
29	20231106	182400	230392100	29300	29300	29300	29300	0
30	20231106	182300	230392100	29300	29300	29300	29300	0
31	20231106	182200	230392100	29300	29300	29300	29300	0
32	20231106	182100	230392100	29300	29300	29300	29300	448
33	20231106	182000	230392100	29300	29300	29300	29300	0
34	20231106	181900	230392100	29300	29300	29300	29300	0
35	20231106	181800	230392100	29300	29300	29300	29300	0
36	20231106	181700	230392100	29300	29300	29300	29300	0
37	20231106	181600	230392100	29300	29300	29300	29300	0
38	20231106	181500	230392100	29300	29300	29300	29300	0
39	20231106	181400	230392100	29300	29300	29300	29300	0
40	20231106	181300	230392100	29300	29300	29300	29300	0
41	20231106	181200	230392100	29300	29300	29300	29300	0
42	20231106	181100	230392100	29300	29300	29300	29300	0
43	20231106	181000	230392100	29300	29300	29300	29300	0
44	20231106	180900	230392100	29300	29300	29300	29300	0
45	20231106	180800	230392100	29300	29300	29300	29300	0
46	20231106	180700	230392100	29300	29300	29300	29300	0
47	20231106	180600	230392100	29300	29300	29300	29300	0
48	20231106	180500	230392100	29300	29300	29300	29300	0
49	20231106	180400	230392100	29300	29300	29300	29300	0
50	20231106	180300	230392100	29300	29300	29300	29300	0
51	20231106	180200	230392100	29300	29300	29300	29300	0
52	20231106	180100	230392100	29300	29300	29300	29300	0
53	20231106	180000	230392100	29300	29300	29300	29300	0
54	20231106	175900	230392100	29300	29300	29300	29300	0
55	20231106	175800	230392100	29300	29300	29300	29300	0
56	20231106	175700	230392100	29300	29300	29300	29300	0
57	20231106	175600	230392100	29300	29300	29300	29300	0
58	20231106	175500	230392100	29300	29300	29300	29300	0
59	20231106	175400	230392100	29300	29300	29300	29300	0
60	20231106	175300	230392100	29300	29300	29300	29300	0
61	20231106	175200	230392100	29300	29300	29300	29300	0
62	20231106	175100	230392100	29300	29300	29300	29300	448
63	20231106	175000	230392100	29300	29300	29300	29300	0
64	20231106	174900	230392100	29300	29300	29300	29300	0
65	20231106	174800	230392100	29300	29300	29300	29300	0
66	20231106	174700	230392100	29300	29300	29300	29300	0
67	20231106	174600	230392100	29300	29300	29300	29300	0
68	20231106	174500	230392100	29300	29300	29300	29300	0
69	20231106	174400	230392100	29300	29300	29300	29300	0
70	20231106	174300	230392100	29300	29300	29300	29300	0
71	20231106	174200	230392100	29300	29300	29300	29300	0
72	20231106	174100	230392100	29300	29300	29300	29300	0
73	20231106	174000	230392100	29300	29300	29300	29300	0
74	20231106	173900	230392100	29300	29300	29300	29300	0
75	20231106	173800	230392100	29300	29300	29300	29300	0
76	20231106	173700	230392100	29300	29300	29300	29300	0
77	20231106	173600	230392100	29300	29300	29300	29300	0
78	20231106	173500	230392100	29300	29300	29300	29300	0
79	20231106	173400	230392100	29300	29300	29300	29300	0
80	20231106	173300	230392100	29300	29300	29300	29300	0
81	20231106	173200	230392100	29300	29300	29300	29300	0
82	20231106	173100	230392100	29300	29300	29300	29300	0
83	20231106	173000	230392100	29300	29300	29300	29300	0
84	20231106	172900	230392100	29300	29300	29300	29300	0
85	20231106	172800	230392100	29300	29300	29300	29300	0
86	20231106	172700	230392100	29300	29300	29300	29300	0
87	20231106	172600	230392100	29300	29300	29300	29300	0
88	20231106	172500	230392100	29300	29300	29300	29300	0
89	20231106	172400	230392100	29300	29300	29300	29300	0
90	20231106	172300	230392100	29300	29300	29300	29300	0
91	20231106	172200	230392100	29300	29300	29300	29300	0
92	20231106	172100	230392100	29300	29300	29300	29300	448
93	20231106	172000	230392100	29300	29300	29300	29300	0
94	20231106	171900	230392100	29300	29300	29300	29300	0
95	20231106	171800	230392100	29300	29300	29300	29300	0
96	20231106	171700	230392100	29300	29300	29300	29300	0
97	20231106	171600	230392100	29300	29300	29300	29300	0
98	20231106	171500	230392100	29300	29300	29300	29300	0
99	20231106	171400	230392100	29300	29300	29300	29300	0
100	20231106	171300	230392100	29300	29300	29300	29300	0
101	20231106	171200	230392100	29300	29300	29300	29300	0
102	20231106	171100	230392100	29300	29300	29300	29300	0
103	20231106	171000	230392100	29300	29300	29300	29300	0
104	20231106	170900	230392100	29300	29300	29300	29300	0
105	20231106	170800	230392100	29300	29300	29300	29300	0
106	20231106	170700	230392100	29300	29300	29300	29300	0
107	20231106	170600	230392100	29300	29300	29300	29300	0
108	20231106	170500	230392100	29300	29300	29300	29300	0
109	20231106	170400	230392100	29300	29300	29300	29300	0
110	20231106	170300	230392100	29300	29300	29300	29300	0
111	20231106	170200	230392100	29300	29300	29300	29300	0
112	20231106	170100	230392100	29300	29300	29300	29300	0
113	20231106	170000	230392100	29300	29300	29300	29300	0
114	20231106	165900	230392100	29300	29300	29300	29300	0
115	20231106	165800	230392100	29300	29300	29300	29300	0
116	20231106	165700	230392100	29300	29300	29300	29300	0
117	20231106	165600	230392100	29300	29300	29300	29300	0
118	20231106	165500	230392100	29300	29300	29300	29300	0
119	20231106	165400	230392100	29300	29300	29300	29300	0
120	20231106	165300	230392100	29300	29300	29300	29300	0
121	20231106	165200	230392100	29300	29300	29300	29300	0
122	20231106	165100	230392100	29300	29300	29300	29300	448
123	20231106	165000	230392100	29300	29300	29300	29300	0
124	20231106	164900	230392100	29300	29300	29300	29300	0
125	20231106	164800	230392100	29300	29300	29300	29300	0
126	20231106	164700	230392100	29300	29300	29300	29300	0
127	20231106	164600	230392100	29300	29300	29300	29300	0
128	20231106	164500	230392100	29300	29300	29300	29300	0
129	20231106	164400	230392100	29300	29300	29300	29300	0
130	20231106	164300	230392100	29300	29300	29300	29300	0
131	20231106	164200	230392100	29300	29300	29300	29300	0
132	20231106	164100	230392100	29300	29300	29300	29300	0
133	20231106	164000	230392100	29300	29300	29300	29300	0
134	20231106	163900	230392100	29300	29300	29300	29300	0
135	20231106	163800	230392100	29300	29300	29300	29300	0
136	20231106	163700	230392100	29300	29300	29300	29300	0
137	20231106	163600	230392100	29300	29300	29300	29300	0
138	20231106	163500	230392100	29300	29300	29300	29300	0
139	20231106	163400	230392100	29300	29300	29300	29300	0
140	20231106	163300	230392100	29300	29300	29300	29300	0
141	20231106	163200	230392100	29300	29300	29300	29300	0
142	20231106	163100	230392100	29300	29300	29300	29300	0
143	20231106	163000	230392100	29300	29300	29300	29300	0
144	20231106	162900	230392100	29300	29300	29300	29300	0
145	20231106	162800	230392100	29300	29300	29300	29300	0
146	20231106	162700	230392100	29300	29300	29300	29300	0
147	20231106	162600	230392100	29300	29300	29300	29300	0
148	20231106	162500	230392100	29300	29300	29300	29300	0
149	20231106	162400	230392100	29300	29300	29300	29300	0
150	20231106	162300	230392100	29300	29300	29300	29300	0
151	20231106	162200	230392100	29300	29300	29300	29300	0
152	20231106	162100	230392100	29300	29300	29300	29300	448
153	20231106	162000	230392100	29300	29300	29300	29300	0
154	20231106	161900	230392100	29300	29300	29300	29300	0
155	20231106	161800	230392100	29300	29300	29300	29300	0
156	20231106	161700	230392100	29300	29300	29300	29300	0
157	20231106	161600	230392100	29300	29300	29300	29300	0
158	20231106	161500	230392100	29300	29300	29300	29300	0
159	20231106	161400	230392100	29300	29300	29300	29300	0
160	20231106	161300	230392100	29300	29300	29300	29300	0
161	20231106	161200	230392100	29300	29300	29300	29300	0
162	20231106	161100	230392100	29300	29300	29300	29300	0
163	20231106	161000	230392100	29300	29300	29300	29300	0
164	20231106	160900	230392100	29300	29300	29300	29300	0
165	20231106	160800	230392100	29300	29300	29300	29300	0
166	20231106	160700	230392100	29300	29300	29300	29300	0
167	20231106	160600	230392100	29300	29300	29300	29300	0
168	20231106	160500	230392100	29300	29300	29300	29300	0
169	20231106	160400	230392100	29300	29300	29300	29300	0
170	20231106	160300	230392100	29300	29300	29300	29300	0
171	20231106	160200	230392100	29300	29300	29300	29300	0
172	20231106	160100	230392100	29300	29300	29300	29300	0
173	20231106	160000	230392100	29300	29300	29300	29300	0
174	20231106	155900	230392100	29300	29300	29300	29300	0
175	20231106	155800	230392100	29300	29300	29300	29300	0
176	20231106	155700	230392100	29300	29300	29300	29300	0
177	20231106	155600	230392100	29300	29300	29300	29300	0
178	20231106	155500	230392100	29300	29300	29300	29300	0
179	20231106	155400	230392100	29300	29300	29300	29300	0
180	20231106	155300	230392100	29300	29300	29300	29300	0
181	20231106	155200	230392100	29300	29300	29300	29300	0
182	20231106	155100	230392100	29300	29300	29300	29300	448
183	20231106	155000	230392100	29300	29300	29300	29300	0
184	20231106	154900	230392100	29300	29300	29300	29300	0
185	20231106	154800	230392100	29300	29300	29300	29300	0
186	20231106	154700	230392100	29300	29300	29300	29300	0
187	20231106	154600	230392100	29300	29300	29300	29300	0
188	20231106	154500	230392100	29300	29300	29300	29300	0
189	20231106	154400	230392100	29300	29300	29300	29300	0
190	20231106	154300	230392100	29300	29300	29300	29300	0
191	20231106	154200	230392100	29300	29300	29300	29300	0
192	20231106	154100	230392100	29300	29300	29300	29300	0
193	20231106	154000	230392100	29300	29300	29300	29300	0
194	20231106	153900	230392100	29300	29300	29300	29300	0
195	20231106	153800	230392100	29300	29300	29300	29300	0
196	20231106	153700	230392100	29300	29300	29300	29300	0
197	20231106	153600	230392100	29300	29300	29300	29300	0
198	20231106	153500	230392100	29300	29300	29300	29300	0
199	20231106	153400	230392100	29300	29300	29300	29300	0
200	20231106	153300	230392100	29300	29300	29300	29300	0
201	20231106	153200	230392100	29300	29300	29300	29300	0
202	20231106	153100	230392100	29300	29300	29300	29300	0
203	20231106	153000	230392100	29300	29300	29300	29300	448
204	20231106	152900	217265700	29300	29300	29300	29300	0
205	20231106	152800	217265700	29300	29300	29300	29300	0
206	20231106	152700	217265700	29300	29300	29300	29300	0
207	20231106	152600	217265700	29300	29300	29300	29300	0
208	20231106	152500	217265700	29300	29300	29300	29300	0
209	20231106	152400	217265700	29300	29300	29300	29300	0
210	20231106	152300	217265700	29300	29300	29300	29300	0
211	20231106	152200	217265700	29300	29300	29300	29300	0
212	20231106	152100	217265700	29300	29300	29300	29300	0
213	20231106	152000	217265700	29300	29300	29300	29300	0
214	20231106	151900	217265700	29300	29300	29300	29300	0
215	20231106	151800	217265700	29300	29300	29300	29300	0
216	20231106	151700	217265700	29300	29400	29400	29300	3
217	20231106	151600	217177700	29400	29300	29400	29300	4
218	20231106	151500	217060400	29300	29300	29300	29300	3
219	20231106	151400	216972500	29400	29400	29400	29400	5
220	20231106	151300	216825500	29400	29300	29400	29300	127
221	20231106	151200	213091800	29300	29300	29400	29300	11
222	20231106	151100	212769400	29300	29300	29300	29300	3
223	20231106	151000	212681500	29350	29250	29350	29250	4
224	20231106	150900	212564400	29250	29250	29250	29250	2
225	20231106	150800	212505900	29250	29200	29400	29200	180
226	20231106	150700	207215600	29200	29200	29200	29200	0
227	20231106	150600	207215600	29200	29200	29200	29200	1
228	20231106	150500	207186400	29200	29200	29200	29200	3
229	20231106	150400	207098800	29350	29200	29350	29200	10
230	20231106	150300	206805450	29350	29350	29350	29350	102
231	20231106	150200	203811750	29150	29200	29200	29150	89
232	20231106	150100	201213150	29200	29250	29250	29200	2
233	20231106	150000	201154700	29200	29250	29250	29200	71
234	20231106	145900	199080250	29250	29350	29350	29250	140
235	20231106	145800	194985150	29250	29250	29250	29250	1
236	20231106	145700	194955900	29250	29250	29250	29250	2
237	20231106	145600	194897400	29250	29250	29350	29250	6
238	20231106	145500	194721700	29250	29250	29250	29250	0
239	20231106	145400	194721700	29250	29250	29250	29250	3
240	20231106	145300	194633950	29250	29250	29250	29250	7
241	20231106	145200	194429200	29300	29300	29300	29300	1
242	20231106	145100	194399900	29250	29250	29250	29250	3
243	20231106	145000	194312150	29250	29250	29250	29250	3
244	20231106	144900	194224400	29300	29300	29300	29300	1
245	20231106	144800	194195100	29250	29250	29250	29250	6
246	20231106	144700	194019600	29250	29250	29250	29250	1
247	20231106	144600	193990350	29250	29250	29250	29250	2
248	20231106	144500	193931850	29300	29250	29300	29250	3
249	20231106	144400	193844000	29250	29300	29300	29250	14
250	20231106	144300	193433900	29300	29300	29300	29300	3
251	20231106	144200	193346000	29300	29300	29300	29300	82
252	20231106	144100	190943400	29350	29300	29350	29300	4
253	20231106	144000	190826150	29350	29350	29350	29350	2
254	20231106	143900	190767450	29350	29350	29350	29300	3
255	20231106	143800	190679450	29350	29300	29350	29300	14
256	20231106	143700	190268750	29300	29300	29300	29300	1
257	20231106	143600	190239450	29300	29300	29300	29300	2
258	20231106	143500	190180850	29300	29300	29300	29300	2
259	20231106	143400	190122250	29300	29300	29300	29300	3
260	20231106	143300	190034350	29400	29400	29400	29400	2
261	20231106	143200	189975550	29300	29350	29350	29300	14
262	20231106	143100	189565200	29350	29400	29400	29350	35
263	20231106	143000	188536250	29400	29400	29400	29350	8
264	20231106	142900	188301150	29350	29350	29350	29350	1
265	20231106	142800	188271800	29400	29350	29400	29350	4
266	20231106	142700	188154350	29350	29300	29350	29300	3
267	20231106	142600	188066400	29350	29300	29400	29300	7
268	20231106	142500	187860950	29350	29300	29350	29300	3
269	20231106	142400	187772950	29300	29350	29350	29300	5
270	20231106	142300	187626350	29350	29300	29350	29300	2
271	20231106	142200	187567700	29350	29300	29350	29300	5
272	20231106	142100	187421050	29350	29350	29350	29350	2
273	20231106	142000	187362350	29300	29350	29350	29300	5
274	20231106	141900	187215750	29350	29350	29350	29300	8
275	20231106	141800	186981100	29300	29300	29300	29300	0
276	20231106	141700	186981100	29300	29350	29350	29300	2
277	20231106	141600	186922450	29350	29300	29350	29300	5
278	20231106	141500	186775850	29300	29350	29350	29300	4
279	20231106	141400	186658550	29350	29350	29350	29350	2
280	20231106	141300	186599850	29300	29350	29350	29300	4
281	20231106	141200	186482550	29400	29400	29400	29350	8
282	20231106	141100	186247450	29350	29350	29350	29350	3
283	20231106	141000	186159400	29400	29400	29400	29400	2
284	20231106	140900	186100600	29400	29400	29400	29400	1
285	20231106	140800	186071200	29400	29400	29400	29400	0
286	20231106	140700	186071200	29400	29400	29400	29400	1
287	20231106	140600	186041800	29350	29350	29350	29350	1
288	20231106	140500	186012450	29350	29350	29350	29350	4
289	20231106	140400	185895050	29350	29350	29350	29350	2
290	20231106	140300	185836350	29350	29350	29350	29350	1
291	20231106	140200	185807000	29350	29350	29350	29350	18
292	20231106	140100	185278700	29400	29400	29400	29400	11
293	20231106	140000	184955300	29400	29400	29400	29400	1
294	20231106	135900	184925900	29400	29400	29400	29400	1
295	20231106	135800	184896500	29400	29400	29400	29350	20
296	20231106	135700	184308800	29400	29400	29400	29350	15
297	20231106	135600	183867850	29350	29350	29350	29350	2
298	20231106	135500	183809150	29350	29350	29350	29350	2
299	20231106	135400	183750450	29350	29350	29350	29350	1
300	20231106	135300	183721100	29350	29400	29400	29350	7
301	20231106	135200	183515600	29400	29400	29450	29400	3
302	20231106	135100	183427350	29400	29400	29400	29400	0
303	20231106	135000	183427350	29400	29450	29450	29400	11
304	20231106	134900	183103900	29450	29400	29450	29400	2
305	20231106	134800	183045050	29400	29400	29400	29400	3
306	20231106	134700	182956850	29400	29450	29450	29400	9
307	20231106	134600	182691900	29450	29450	29450	29450	5
308	20231106	134500	182544650	29400	29400	29400	29400	1
309	20231106	134400	182515250	29400	29400	29400	29400	5
310	20231106	134300	182368250	29400	29450	29450	29400	4
311	20231106	134200	182250600	29450	29450	29450	29450	0
312	20231106	134100	182250600	29450	29450	29450	29450	1
313	20231106	134000	182221150	29450	29400	29450	29400	101
314	20231106	133900	179251700	29400	29300	29400	29300	102
315	20231106	133800	176257750	29250	29300	29300	29250	3
316	20231106	133700	176169950	29300	29350	29350	29300	64
317	20231106	133600	174294450	29350	29350	29350	29350	1
318	20231106	133500	174265100	29300	29300	29300	29300	1
319	20231106	133400	174235800	29350	29350	29350	29350	0
320	20231106	133300	174235800	29350	29350	29350	29350	0
321	20231106	133200	174235800	29350	29350	29350	29350	0
322	20231106	133100	174235800	29350	29350	29350	29350	1
323	20231106	133000	174206450	29350	29350	29350	29350	2
324	20231106	132900	174147750	29300	29300	29300	29300	4
325	20231106	132800	174030550	29300	29300	29300	29300	3
326	20231106	132700	173942650	29300	29300	29300	29300	24
327	20231106	132600	173239450	29300	29300	29300	29300	38
328	20231106	132500	172126050	29300	29300	29300	29300	24
329	20231106	132400	171422850	29350	29350	29350	29350	31
330	20231106	132300	170513000	29400	29400	29400	29400	1
331	20231106	132200	170483600	29350	29350	29350	29350	2
332	20231106	132100	170424900	29350	29350	29350	29350	0
333	20231106	132000	170424900	29350	29350	29350	29350	0
334	20231106	131900	170424900	29350	29350	29350	29350	1
335	20231106	131800	170395550	29400	29350	29400	29350	2
336	20231106	131700	170336800	29400	29400	29400	29400	1
337	20231106	131600	170307400	29300	29300	29300	29300	0
338	20231106	131500	170307400	29300	29300	29300	29300	1
339	20231106	131400	170278100	29400	29400	29400	29400	0
340	20231106	131300	170278100	29400	29400	29400	29400	1
341	20231106	131200	170248700	29300	29300	29300	29300	15
342	20231106	131100	169809200	29300	29300	29300	29300	0
343	20231106	131000	169809200	29300	29300	29300	29300	40
344	20231106	130900	168637200	29300	29300	29300	29300	50
345	20231106	130800	167172200	29350	29350	29350	29350	104
346	20231106	130700	164119800	29350	29350	29350	29350	12
347	20231106	130600	163767600	29350	29350	29350	29350	2
348	20231106	130500	163708900	29350	29350	29350	29350	14
349	20231106	130400	163298000	29350	29350	29350	29350	2
350	20231106	130300	163239300	29350	29350	29350	29350	22
351	20231106	130200	162593600	29350	29350	29350	29350	2
352	20231106	130100	162534900	29350	29350	29350	29350	13
353	20231106	130000	162153350	29300	29300	29300	29300	1
354	20231106	125900	162124050	29350	29350	29350	29350	7
355	20231106	125800	161918600	29350	29350	29350	29350	0
356	20231106	125700	161918600	29350	29350	29350	29350	3
357	20231106	125600	161830550	29350	29350	29350	29350	0
358	20231106	125500	161830550	29350	29350	29350	29350	2
359	20231106	125400	161771850	29350	29350	29350	29350	1
360	20231106	125300	161742500	29350	29350	29350	29350	0
361	20231106	125200	161742500	29350	29350	29350	29350	49
362	20231106	125100	160304350	29350	29350	29350	29350	9
363	20231106	125000	160040200	29350	29350	29350	29350	1
364	20231106	124900	160010850	29350	29350	29350	29350	7
365	20231106	124800	159805400	29350	29350	29350	29350	0
366	20231106	124700	159805400	29350	29350	29350	29350	0
367	20231106	124600	159805400	29350	29350	29350	29250	596
368	20231106	124500	142315250	29350	29350	29350	29350	7
369	20231106	124400	142109800	29350	29350	29350	29350	35
370	20231106	124300	141082550	29350	29350	29350	29350	1
371	20231106	124200	141053200	29300	29300	29350	29300	197
372	20231106	124100	135280900	29300	29350	29350	29300	45
373	20231106	124000	133960500	29350	29350	29350	29350	0
374	20231106	123900	133960500	29350	29350	29350	29350	10
375	20231106	123800	133667000	29350	29300	29350	29300	16
376	20231106	123700	133198150	29300	29300	29300	29300	1
377	20231106	123600	133168850	29300	29300	29300	29300	201
378	20231106	123500	127279550	29300	29250	29300	29250	91
379	20231106	123400	124617400	29250	29250	29250	29200	74
380	20231106	123300	122455250	29250	29250	29250	29250	0
381	20231106	123200	122455250	29250	29250	29250	29250	1
382	20231106	123100	122426000	29250	29300	29300	29250	9
383	20231106	123000	122162650	29300	29250	29300	29250	152
384	20231106	122900	117712200	29250	29250	29250	29250	5
385	20231106	122800	117565950	29250	29250	29250	29250	2
386	20231106	122700	117507450	29250	29250	29250	29250	0
387	20231106	122600	117507450	29250	29250	29250	29250	21
388	20231106	122500	116893200	29250	29200	29250	29200	2
389	20231106	122400	116834750	29250	29250	29250	29250	32
390	20231106	122300	115898750	29200	29200	29200	29200	1
391	20231106	122200	115869550	29150	29150	29150	29150	0
392	20231106	122100	115869550	29150	29150	29150	29150	67
393	20231106	122000	113916500	29150	29150	29150	29150	10
394	20231106	121900	113625000	29150	29150	29150	29150	19
395	20231106	121800	113071150	29150	29150	29150	29150	3
396	20231106	121700	112983700	29150	29150	29150	29150	12
397	20231106	121600	112633900	29150	29150	29150	29150	18
398	20231106	121500	112109200	29150	29150	29150	29150	7
399	20231106	121400	111905150	29150	29150	29150	29150	1
400	20231106	121300	111876000	29150	29150	29150	29150	3
401	20231106	121200	111788550	29150	29150	29150	29150	0
402	20231106	121100	111788550	29150	29150	29150	29150	20
403	20231106	121000	111205550	29100	29100	29100	29100	0
404	20231106	120900	111205550	29100	29100	29100	29100	0
405	20231106	120800	111205550	29100	29100	29100	29100	0
406	20231106	120700	111205550	29100	29150	29150	29100	3
407	20231106	120600	111118150	29150	29150	29150	29150	0
408	20231106	120500	111118150	29150	29150	29150	29150	5
409	20231106	120400	110972400	29150	29150	29150	29150	3
410	20231106	120300	110884950	29150	29100	29150	29100	201
411	20231106	120200	105035800	29150	29150	29150	29150	1
412	20231106	120100	105006650	29150	29150	29150	29150	0
413	20231106	120000	105006650	29150	29150	29150	29150	0
414	20231106	115900	105006650	29150	29150	29150	29150	3
415	20231106	115800	104919200	29150	29150	29150	29150	2
416	20231106	115700	104860900	29150	29150	29150	29150	2
417	20231106	115600	104802600	29100	29150	29150	29100	38
418	20231106	115500	103696150	29150	29150	29150	29150	192
419	20231106	115400	98099350	29200	29200	29200	29200	8
420	20231106	115300	97865750	29200	29150	29200	29150	3
421	20231106	115200	97778200	29200	29200	29200	29200	5
422	20231106	115100	97632200	29200	29200	29200	29200	3
423	20231106	115000	97544600	29250	29200	29250	29200	4
424	20231106	114900	97427700	29250	29250	29250	29250	4
425	20231106	114800	97310700	29250	29250	29250	29250	2
426	20231106	114700	97252200	29250	29250	29250	29200	4
427	20231106	114600	97135250	29200	29200	29200	29200	11
428	20231106	114500	96814050	29200	29200	29200	29200	4
429	20231106	114400	96697250	29200	29200	29200	29200	5
430	20231106	114300	96551250	29200	29200	29200	29200	3
431	20231106	114200	96463650	29200	29200	29200	29200	8
432	20231106	114100	96230050	29200	29200	29200	29200	22
433	20231106	114000	95587650	29300	29300	29300	29300	3
434	20231106	113900	95499750	29300	29300	29300	29300	5
435	20231106	113800	95353250	29300	29300	29300	29300	10
436	20231106	113700	95060250	29300	29300	29300	29300	2
437	20231106	113600	95001650	29300	29300	29300	29300	5
438	20231106	113500	94855150	29300	29300	29300	29300	2
439	20231106	113400	94796550	29300	29250	29300	29250	13
440	20231106	113300	94415800	29250	29250	29250	29250	5
441	20231106	113200	94269550	29250	29200	29250	29200	3
442	20231106	113100	94181850	29300	29300	29300	29300	2
443	20231106	113000	94123250	29300	29300	29300	29300	3
444	20231106	112900	94035350	29300	29300	29300	29300	2
445	20231106	112800	93976750	29300	29300	29300	29300	2
446	20231106	112700	93918150	29300	29250	29300	29250	4
447	20231106	112600	93801000	29250	29250	29250	29250	1
448	20231106	112500	93771750	29250	29250	29300	29250	95
449	20231106	112400	90992150	29250	29250	29250	29250	4
450	20231106	112300	90875150	29250	29250	29250	29250	4
451	20231106	112200	90758150	29250	29250	29250	29250	7
452	20231106	112100	90553400	29250	29250	29250	29250	3
453	20231106	112000	90465650	29250	29250	29250	29250	11
454	20231106	111900	90143900	29250	29250	29250	29250	2
455	20231106	111800	90085400	29250	29250	29250	29250	4
456	20231106	111700	89968400	29250	29250	29250	29250	2
457	20231106	111600	89909900	29250	29250	29250	29250	13
458	20231106	111500	89529650	29200	29200	29200	29200	8
459	20231106	111400	89296050	29200	29200	29200	29200	3
460	20231106	111300	89208450	29100	29200	29200	29100	3
461	20231106	111200	89120950	29200	29200	29200	29200	3
462	20231106	111100	89033350	29200	29200	29200	29200	102
463	20231106	111000	86054950	29200	29200	29200	29200	2
464	20231106	110900	85996550	29200	29200	29200	29100	6
465	20231106	110800	85821450	29200	29200	29200	29200	9
466	20231106	110700	85558650	29200	29200	29200	29200	2
467	20231106	110600	85500250	29200	29200	29200	29200	7
468	20231106	110500	85295850	29200	29200	29200	29200	2
469	20231106	110400	85237450	29200	29200	29200	29200	2
470	20231106	110300	85179050	29200	29200	29200	29200	3
471	20231106	110200	85091450	29200	29200	29200	29200	3
472	20231106	110100	85003850	29200	29200	29200	29200	2
473	20231106	110000	84945450	29200	29200	29200	29200	4
474	20231106	105900	84828650	29200	29200	29200	29200	5
475	20231106	105800	84682650	29200	29200	29200	29200	12
476	20231106	105700	84332250	29200	29200	29200	29200	3
477	20231106	105600	84244650	29200	29150	29200	29150	4
478	20231106	105500	84127950	29150	29150	29150	29150	2
479	20231106	105400	84069650	29000	29200	29200	29000	34
480	20231106	105300	83081850	29200	29200	29200	29200	5
481	20231106	105200	82935850	29200	29200	29200	29200	4
482	20231106	105100	82819050	29200	29200	29200	29200	5
483	20231106	105000	82673050	29200	29200	29200	29200	2
484	20231106	104900	82614650	29200	29200	29200	29200	2
485	20231106	104800	82556250	29200	29200	29200	29200	2
486	20231106	104700	82497850	29200	29200	29200	29200	10
487	20231106	104600	82205850	29200	29200	29200	29200	2
488	20231106	104500	82147450	29200	29200	29200	29200	10
489	20231106	104400	81855450	29150	29150	29150	29150	19
490	20231106	104300	81301600	29150	29150	29150	29150	2
491	20231106	104200	81243300	29150	29150	29150	29150	18
492	20231106	104100	80718600	29150	29150	29150	29150	75
493	20231106	104000	78532350	29150	29000	29150	29000	84
494	20231106	103900	76096050	29100	29100	29100	29000	5
495	20231106	103800	75950650	29100	29100	29100	29100	3
496	20231106	103700	75863350	29000	29100	29100	29000	3
497	20231106	103600	75776150	29150	29150	29150	29150	5
498	20231106	103500	75630400	29050	29050	29050	29050	48
499	20231106	103400	74236000	29050	29050	29050	29000	8
500	20231106	103300	74003650	29050	29050	29050	29050	12
501	20231106	103200	73655050	29050	29050	29050	29050	3
502	20231106	103100	73567900	29050	29050	29050	29050	2
503	20231106	103000	73509800	29050	29050	29050	29050	2
504	20231106	102900	73451700	29000	29050	29050	29000	33
505	20231106	102800	72494500	29050	29050	29050	29050	2
506	20231106	102700	72436400	29050	29050	29050	29050	2
507	20231106	102600	72378300	29050	29050	29050	29050	8
508	20231106	102500	72145900	29050	29050	29050	29050	5
509	20231106	102400	72000650	29050	29050	29050	29050	6
510	20231106	102300	71826350	29050	29050	29050	29050	4
511	20231106	102200	71710150	29050	29050	29050	29050	5
512	20231106	102100	71564900	29050	29050	29050	29050	2
513	20231106	102000	71506800	29000	29050	29050	29000	16
514	20231106	101900	71042600	29050	29050	29050	29050	3
515	20231106	101800	70955450	29000	29000	29000	29000	1
516	20231106	101700	70926450	29050	29050	29050	29000	13
517	20231106	101600	70549200	29050	29050	29050	29050	2
518	20231106	101500	70491100	29050	29050	29050	29050	4
519	20231106	101400	70374900	29050	28950	29050	28950	6
520	20231106	101300	70200700	29000	29050	29050	29000	8
521	20231106	101200	69968600	29050	29050	29050	29050	6
522	20231106	101100	69794300	28950	29050	29050	28950	18
523	20231106	101000	69271500	29050	29050	29050	29050	3
524	20231106	100900	69184350	29050	29050	29050	29050	2
525	20231106	100800	69126250	29050	29050	29050	29050	16
526	20231106	100700	68661450	29000	29050	29050	29000	18
527	20231106	100600	68139300	29050	29050	29050	29050	3
528	20231106	100500	68052150	29050	29050	29050	29050	4
529	20231106	100400	67935950	29050	29000	29050	28750	516
530	20231106	100300	53062450	29000	29150	29150	29000	8
531	20231106	100200	52829750	29150	29150	29150	29150	3
532	20231106	100100	52742300	29150	29150	29150	29150	13
533	20231106	100000	52363350	29150	29150	29150	29150	8
534	20231106	095900	52130150	29150	29150	29150	29150	3
535	20231106	095800	52042700	29150	29150	29150	29150	9
536	20231106	095700	51780350	29150	29150	29150	29150	2
537	20231106	095600	51722050	29150	28950	29150	28850	55
538	20231106	095500	50132100	29150	29150	29150	29150	4
539	20231106	095400	50015500	29050	29050	29150	29050	15
540	20231106	095300	49579550	29150	29100	29150	29100	3
541	20231106	095200	49492150	29150	29050	29150	29050	4
542	20231106	095100	49375650	29050	29000	29050	29000	19
543	20231106	095000	48823750	29050	29000	29050	28950	21
544	20231106	094900	48215200	29050	29050	29050	29050	2
545	20231106	094800	48157100	29000	29000	29150	28950	81
546	20231106	094700	45810150	28950	28950	29150	28950	158
547	20231106	094600	41232100	29000	29150	29150	29000	102
548	20231106	094500	38270600	29150	29150	29150	29150	8
549	20231106	094400	38037400	29150	29000	29150	29000	57
550	20231106	094300	36382450	29050	29150	29150	29050	44
551	20231106	094200	35103500	29150	29150	29150	29150	7
552	20231106	094100	34899450	29150	29150	29150	29150	7
553	20231106	094000	34695400	29150	29150	29150	29150	8
554	20231106	093900	34462200	29150	29150	29150	29150	12
555	20231106	093800	34112400	29150	29150	29150	29150	8
556	20231106	093700	33879200	29150	29150	29150	29150	6
557	20231106	093600	33704300	29150	29150	29150	29150	9
558	20231106	093500	33441950	29150	29050	29150	29050	15
559	20231106	093400	33005000	29050	29150	29150	29050	114
560	20231106	093300	29688700	29150	29150	29150	29150	14
561	20231106	093200	29280600	29150	29150	29150	29150	4
562	20231106	093100	29164000	29150	29200	29200	29150	410
563	20231106	093000	17212000	29200	29200	29200	29200	13
564	20231106	092900	16832400	29200	29250	29300	29200	6
565	20231106	092800	16656850	29250	29300	29300	29250	6
566	20231106	092700	16481100	29300	29300	29300	29300	2
567	20231106	092600	16422500	29300	29300	29300	29150	55
568	20231106	092500	14818500	29300	29300	29300	29300	6
569	20231106	092400	14642700	29300	29300	29300	29300	3
570	20231106	092300	14554800	29300	29200	29300	29150	52
571	20231106	092200	13035700	29300	29250	29300	29250	7
572	20231106	092100	12830650	29250	29250	29300	29250	19
573	20231106	092000	12274350	29300	29300	29300	29300	3
574	20231106	091900	12186450	29300	29300	29300	29300	4
575	20231106	091800	12069250	29300	29300	29300	29300	7
576	20231106	091700	11864150	29300	29300	29300	29300	8
577	20231106	091600	11629750	29300	29300	29300	29300	103
578	20231106	091500	8611850	29300	29300	29300	29300	2
579	20231106	091400	8553250	29300	29250	29300	29250	37
580	20231106	091300	7469200	29200	29300	29300	29200	28
581	20231106	091200	6649150	29300	29250	29300	29250	29
582	20231106	091100	5799700	29250	29150	29250	29150	15
583	20231106	091000	5361850	29150	29150	29150	29150	9
584	20231106	090900	5099500	29150	29150	29150	29150	22
585	20231106	090800	4458200	29150	29150	29150	29150	22
586	20231106	090700	3816900	29150	29150	29150	29150	4
587	20231106	090600	3700300	29150	29150	29150	29100	8
588	20231106	090500	3467300	29100	29150	29150	29100	24
589	20231106	090400	2768300	29150	29150	29150	29150	3
590	20231106	090300	2680850	29150	29150	29150	29150	27
591	20231106	090200	1893800	29150	29150	29150	29150	5
592	20231106	090100	1748050	29150	29150	29150	29100	31
593	20231106	090000	845350	29150	29150	29150	29150	29