KissMeData/008490/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185000	215079250	29300	29300	29300	29300	108
3	20231107	184900	215079250	29300	29300	29300	29300	0
4	20231107	184800	215079250	29300	29300	29300	29300	0
5	20231107	184700	215079250	29300	29300	29300	29300	0
6	20231107	184600	215079250	29300	29300	29300	29300	0
7	20231107	184500	215079250	29300	29300	29300	29300	0
8	20231107	184400	215079250	29300	29300	29300	29300	0
9	20231107	184300	215079250	29300	29300	29300	29300	0
10	20231107	184200	215079250	29300	29300	29300	29300	0
11	20231107	184100	215079250	29300	29300	29300	29300	0
12	20231107	184000	215079250	29300	29300	29300	29300	0
13	20231107	183900	215079250	29300	29300	29300	29300	0
14	20231107	183800	215079250	29300	29300	29300	29300	0
15	20231107	183700	215079250	29300	29300	29300	29300	0
16	20231107	183600	215079250	29300	29300	29300	29300	0
17	20231107	183500	215079250	29300	29300	29300	29300	0
18	20231107	183400	215079250	29300	29300	29300	29300	0
19	20231107	183300	215079250	29300	29300	29300	29300	0
20	20231107	183200	215079250	29300	29300	29300	29300	0
21	20231107	183100	215079250	29300	29300	29300	29300	0
22	20231107	183000	215079250	29300	29300	29300	29300	0
23	20231107	182900	215079250	29300	29300	29300	29300	0
24	20231107	182800	215079250	29300	29300	29300	29300	0
25	20231107	182700	215079250	29300	29300	29300	29300	0
26	20231107	182600	215079250	29300	29300	29300	29300	0
27	20231107	182500	215079250	29300	29300	29300	29300	0
28	20231107	182400	215079250	29300	29300	29300	29300	0
29	20231107	182300	215079250	29300	29300	29300	29300	0
30	20231107	182200	215079250	29300	29300	29300	29300	0
31	20231107	182100	215079250	29300	29300	29300	29300	0
32	20231107	182000	215079250	29300	29300	29300	29300	108
33	20231107	181900	215079250	29300	29300	29300	29300	0
34	20231107	181800	215079250	29300	29300	29300	29300	0
35	20231107	181700	215079250	29300	29300	29300	29300	0
36	20231107	181600	215079250	29300	29300	29300	29300	0
37	20231107	181500	215079250	29300	29300	29300	29300	0
38	20231107	181400	215079250	29300	29300	29300	29300	0
39	20231107	181300	215079250	29300	29300	29300	29300	0
40	20231107	181200	215079250	29300	29300	29300	29300	0
41	20231107	181100	215079250	29300	29300	29300	29300	0
42	20231107	181000	215079250	29300	29300	29300	29300	0
43	20231107	180900	215079250	29300	29300	29300	29300	0
44	20231107	180800	215079250	29300	29300	29300	29300	0
45	20231107	180700	215079250	29300	29300	29300	29300	0
46	20231107	180600	215079250	29300	29300	29300	29300	0
47	20231107	180500	215079250	29300	29300	29300	29300	0
48	20231107	180400	215079250	29300	29300	29300	29300	0
49	20231107	180300	215079250	29300	29300	29300	29300	0
50	20231107	180200	215079250	29300	29300	29300	29300	0
51	20231107	180100	215079250	29300	29300	29300	29300	0
52	20231107	180000	215079250	29300	29300	29300	29300	0
53	20231107	175900	215079250	29300	29300	29300	29300	0
54	20231107	175800	215079250	29300	29300	29300	29300	0
55	20231107	175700	215079250	29300	29300	29300	29300	0
56	20231107	175600	215079250	29300	29300	29300	29300	0
57	20231107	175500	215079250	29300	29300	29300	29300	0
58	20231107	175400	215079250	29300	29300	29300	29300	0
59	20231107	175300	215079250	29300	29300	29300	29300	0
60	20231107	175200	215079250	29300	29300	29300	29300	0
61	20231107	175100	215079250	29300	29300	29300	29300	0
62	20231107	175000	215079250	29300	29300	29300	29300	108
63	20231107	174900	215079250	29300	29300	29300	29300	0
64	20231107	174800	215079250	29300	29300	29300	29300	0
65	20231107	174700	215079250	29300	29300	29300	29300	0
66	20231107	174600	215079250	29300	29300	29300	29300	0
67	20231107	174500	215079250	29300	29300	29300	29300	0
68	20231107	174400	215079250	29300	29300	29300	29300	0
69	20231107	174300	215079250	29300	29300	29300	29300	0
70	20231107	174200	215079250	29300	29300	29300	29300	0
71	20231107	174100	215079250	29300	29300	29300	29300	0
72	20231107	174000	215079250	29300	29300	29300	29300	0
73	20231107	173900	215079250	29300	29300	29300	29300	0
74	20231107	173800	215079250	29300	29300	29300	29300	0
75	20231107	173700	215079250	29300	29300	29300	29300	0
76	20231107	173600	215079250	29300	29300	29300	29300	0
77	20231107	173500	215079250	29300	29300	29300	29300	0
78	20231107	173400	215079250	29300	29300	29300	29300	0
79	20231107	173300	215079250	29300	29300	29300	29300	0
80	20231107	173200	215079250	29300	29300	29300	29300	0
81	20231107	173100	215079250	29300	29300	29300	29300	0
82	20231107	173000	215079250	29300	29300	29300	29300	0
83	20231107	172900	215079250	29300	29300	29300	29300	0
84	20231107	172800	215079250	29300	29300	29300	29300	0
85	20231107	172700	215079250	29300	29300	29300	29300	0
86	20231107	172600	215079250	29300	29300	29300	29300	0
87	20231107	172500	215079250	29300	29300	29300	29300	0
88	20231107	172400	215079250	29300	29300	29300	29300	0
89	20231107	172300	215079250	29300	29300	29300	29300	0
90	20231107	172200	215079250	29300	29300	29300	29300	0
91	20231107	172100	215079250	29300	29300	29300	29300	0
92	20231107	172000	215079250	29300	29300	29300	29300	108
93	20231107	171900	215079250	29300	29300	29300	29300	0
94	20231107	171800	215079250	29300	29300	29300	29300	0
95	20231107	171700	215079250	29300	29300	29300	29300	0
96	20231107	171600	215079250	29300	29300	29300	29300	0
97	20231107	171500	215079250	29300	29300	29300	29300	0
98	20231107	171400	215079250	29300	29300	29300	29300	0
99	20231107	171300	215079250	29300	29300	29300	29300	0
100	20231107	171200	215079250	29300	29300	29300	29300	0
101	20231107	171100	215079250	29300	29300	29300	29300	0
102	20231107	171000	215079250	29300	29300	29300	29300	0
103	20231107	170900	215079250	29300	29300	29300	29300	0
104	20231107	170800	215079250	29300	29300	29300	29300	0
105	20231107	170700	215079250	29300	29300	29300	29300	0
106	20231107	170600	215079250	29300	29300	29300	29300	0
107	20231107	170500	215079250	29300	29300	29300	29300	0
108	20231107	170400	215079250	29300	29300	29300	29300	0
109	20231107	170300	215079250	29300	29300	29300	29300	0
110	20231107	170200	215079250	29300	29300	29300	29300	0
111	20231107	170100	215079250	29300	29300	29300	29300	0
112	20231107	170000	215079250	29300	29300	29300	29300	0
113	20231107	165900	215079250	29300	29300	29300	29300	0
114	20231107	165800	215079250	29300	29300	29300	29300	0
115	20231107	165700	215079250	29300	29300	29300	29300	0
116	20231107	165600	215079250	29300	29300	29300	29300	0
117	20231107	165500	215079250	29300	29300	29300	29300	0
118	20231107	165400	215079250	29300	29300	29300	29300	0
119	20231107	165300	215079250	29300	29300	29300	29300	0
120	20231107	165200	215079250	29300	29300	29300	29300	0
121	20231107	165100	215079250	29300	29300	29300	29300	0
122	20231107	165000	215079250	29300	29300	29300	29300	108
123	20231107	164900	215079250	29300	29300	29300	29300	0
124	20231107	164800	215079250	29300	29300	29300	29300	0
125	20231107	164700	215079250	29300	29300	29300	29300	0
126	20231107	164600	215079250	29300	29300	29300	29300	0
127	20231107	164500	215079250	29300	29300	29300	29300	0
128	20231107	164400	215079250	29300	29300	29300	29300	0
129	20231107	164300	215079250	29300	29300	29300	29300	0
130	20231107	164200	215079250	29300	29300	29300	29300	0
131	20231107	164100	215079250	29300	29300	29300	29300	0
132	20231107	164000	215079250	29300	29300	29300	29300	0
133	20231107	163900	215079250	29300	29300	29300	29300	0
134	20231107	163800	215079250	29300	29300	29300	29300	0
135	20231107	163700	215079250	29300	29300	29300	29300	0
136	20231107	163600	215079250	29300	29300	29300	29300	0
137	20231107	163500	215079250	29300	29300	29300	29300	0
138	20231107	163400	215079250	29300	29300	29300	29300	0
139	20231107	163300	215079250	29300	29300	29300	29300	0
140	20231107	163200	215079250	29300	29300	29300	29300	0
141	20231107	163100	215079250	29300	29300	29300	29300	0
142	20231107	163000	215079250	29300	29300	29300	29300	0
143	20231107	162900	215079250	29300	29300	29300	29300	0
144	20231107	162800	215079250	29300	29300	29300	29300	0
145	20231107	162700	215079250	29300	29300	29300	29300	0
146	20231107	162600	215079250	29300	29300	29300	29300	0
147	20231107	162500	215079250	29300	29300	29300	29300	0
148	20231107	162400	215079250	29300	29300	29300	29300	0
149	20231107	162300	215079250	29300	29300	29300	29300	0
150	20231107	162200	215079250	29300	29300	29300	29300	0
151	20231107	162100	215079250	29300	29300	29300	29300	0
152	20231107	162000	215079250	29300	29300	29300	29300	108
153	20231107	161900	215079250	29300	29300	29300	29300	0
154	20231107	161800	215079250	29300	29300	29300	29300	0
155	20231107	161700	215079250	29300	29300	29300	29300	0
156	20231107	161600	215079250	29300	29300	29300	29300	0
157	20231107	161500	215079250	29300	29300	29300	29300	0
158	20231107	161400	215079250	29300	29300	29300	29300	0
159	20231107	161300	215079250	29300	29300	29300	29300	0
160	20231107	161200	215079250	29300	29300	29300	29300	0
161	20231107	161100	215079250	29300	29300	29300	29300	0
162	20231107	161000	215079250	29300	29300	29300	29300	0
163	20231107	160900	215079250	29300	29300	29300	29300	0
164	20231107	160800	215079250	29300	29300	29300	29300	0
165	20231107	160700	215079250	29300	29300	29300	29300	0
166	20231107	160600	215079250	29300	29300	29300	29300	0
167	20231107	160500	215079250	29300	29300	29300	29300	0
168	20231107	160400	215079250	29300	29300	29300	29300	0
169	20231107	160300	215079250	29300	29300	29300	29300	0
170	20231107	160200	215079250	29300	29300	29300	29300	0
171	20231107	160100	215079250	29300	29300	29300	29300	0
172	20231107	160000	215079250	29300	29300	29300	29300	0
173	20231107	155900	215079250	29300	29300	29300	29300	0
174	20231107	155800	215079250	29300	29300	29300	29300	0
175	20231107	155700	215079250	29300	29300	29300	29300	0
176	20231107	155600	215079250	29300	29300	29300	29300	0
177	20231107	155500	215079250	29300	29300	29300	29300	0
178	20231107	155400	215079250	29300	29300	29300	29300	0
179	20231107	155300	215079250	29300	29300	29300	29300	0
180	20231107	155200	215079250	29300	29300	29300	29300	0
181	20231107	155100	215079250	29300	29300	29300	29300	0
182	20231107	155000	215079250	29300	29300	29300	29300	108
183	20231107	154900	215079250	29300	29300	29300	29300	0
184	20231107	154800	215079250	29300	29300	29300	29300	0
185	20231107	154700	215079250	29300	29300	29300	29300	0
186	20231107	154600	215079250	29300	29300	29300	29300	0
187	20231107	154500	215079250	29300	29300	29300	29300	0
188	20231107	154400	215079250	29300	29300	29300	29300	0
189	20231107	154300	215079250	29300	29300	29300	29300	0
190	20231107	154200	215079250	29300	29300	29300	29300	0
191	20231107	154100	215079250	29300	29300	29300	29300	0
192	20231107	154000	215079250	29300	29300	29300	29300	0
193	20231107	153900	215079250	29300	29300	29300	29300	0
194	20231107	153800	215079250	29300	29300	29300	29300	0
195	20231107	153700	215079250	29300	29300	29300	29300	0
196	20231107	153600	215079250	29300	29300	29300	29300	0
197	20231107	153500	215079250	29300	29300	29300	29300	0
198	20231107	153400	215079250	29300	29300	29300	29300	0
199	20231107	153300	215079250	29300	29300	29300	29300	0
200	20231107	153200	215079250	29300	29300	29300	29300	0
201	20231107	153100	215079250	29300	29300	29300	29300	0
202	20231107	153000	215079250	29300	29300	29300	29300	108
203	20231107	152900	211914850	29450	29450	29450	29450	0
204	20231107	152800	211914850	29450	29450	29450	29450	0
205	20231107	152700	211914850	29450	29450	29450	29450	0
206	20231107	152600	211914850	29450	29450	29450	29450	0
207	20231107	152500	211914850	29450	29450	29450	29450	0
208	20231107	152400	211914850	29450	29450	29450	29450	0
209	20231107	152300	211914850	29450	29450	29450	29450	0
210	20231107	152200	211914850	29450	29450	29450	29450	0
211	20231107	152100	211914850	29450	29450	29450	29450	0
212	20231107	152000	211914850	29450	29450	29450	29450	0
213	20231107	151900	211914850	29450	29450	29450	29450	22
214	20231107	151800	211266950	29450	29450	29450	29450	1
215	20231107	151700	211237500	29450	29450	29450	29450	11
216	20231107	151600	210913550	29400	29400	29400	29400	0
217	20231107	151500	210913550	29400	29450	29450	29400	12
218	20231107	151400	210560200	29450	29450	29450	29450	0
219	20231107	151300	210560200	29450	29400	29450	29400	10
220	20231107	151200	210265750	29450	29450	29450	29450	9
221	20231107	151100	210000700	29450	29450	29450	29450	4
222	20231107	151000	209882900	29450	29450	29450	29450	9
223	20231107	150900	209617850	29450	29450	29450	29450	18
224	20231107	150800	209087750	29450	29450	29450	29450	1
225	20231107	150700	209058300	29350	29350	29350	29350	1
226	20231107	150600	209028950	29450	29450	29450	29450	3
227	20231107	150500	208940600	29450	29450	29450	29450	23
228	20231107	150400	208263250	29450	29450	29450	29450	5
229	20231107	150300	208116000	29400	29400	29400	29400	0
230	20231107	150200	208116000	29400	29400	29400	29400	28
231	20231107	150100	207292800	29350	29400	29400	29350	19
232	20231107	150000	206734250	29400	29400	29400	29400	0
233	20231107	145900	206734250	29400	29400	29400	29400	0
234	20231107	145800	206734250	29400	29400	29400	29400	18
235	20231107	145700	206205050	29400	29400	29400	29400	10
236	20231107	145600	205911050	29350	29350	29350	29350	0
237	20231107	145500	205911050	29350	29450	29450	29350	158
238	20231107	145400	201271200	29450	29450	29450	29450	11
239	20231107	145300	200947250	29450	29450	29450	29450	9
240	20231107	145200	200682200	29450	29450	29450	29450	0
241	20231107	145100	200682200	29450	29450	29450	29450	22
242	20231107	145000	200034300	29450	29450	29450	29450	9
243	20231107	144900	199769250	29400	29400	29400	29400	1
244	20231107	144800	199739850	29450	29450	29450	29450	11
245	20231107	144700	199415900	29450	29450	29450	29450	18
246	20231107	144600	198885800	29400	29450	29450	29400	11
247	20231107	144500	198561900	29450	29450	29450	29450	0
248	20231107	144400	198561900	29450	29450	29450	29450	0
249	20231107	144300	198561900	29450	29450	29450	29450	18
250	20231107	144200	198031800	29350	29350	29350	29350	0
251	20231107	144100	198031800	29350	29350	29350	29350	0
252	20231107	144000	198031800	29350	29450	29450	29350	19
253	20231107	143900	197472350	29450	29450	29450	29450	5
254	20231107	143800	197325100	29450	29450	29450	29450	1
255	20231107	143700	197295650	29400	29400	29400	29400	10
256	20231107	143600	197001650	29400	29400	29400	29400	9
257	20231107	143500	196737050	29350	29350	29350	29350	1
258	20231107	143400	196707700	29400	29400	29400	29400	52
259	20231107	143300	195178900	29400	29400	29400	29400	0
260	20231107	143200	195178900	29400	29400	29400	29400	9
261	20231107	143100	194914300	29400	29400	29400	29400	10
262	20231107	143000	194620300	29400	29400	29400	29400	16
263	20231107	142900	194149900	29400	29400	29400	29350	22
264	20231107	142800	193503150	29400	29400	29400	29400	19
265	20231107	142700	192944550	29400	29400	29400	29400	12
266	20231107	142600	192591750	29400	29400	29400	29400	22
267	20231107	142500	191944950	29400	29400	29400	29400	10
268	20231107	142400	191650950	29400	29400	29400	29400	16
269	20231107	142300	191180550	29400	29400	29400	29350	24
270	20231107	142200	190475000	29400	29400	29400	29400	0
271	20231107	142100	190475000	29400	29400	29400	29400	21
272	20231107	142000	189857600	29350	29400	29400	29350	27
273	20231107	141900	189063850	29400	29400	29400	29400	1
274	20231107	141800	189034450	29400	29400	29400	29400	22
275	20231107	141700	188387650	29400	29400	29400	29400	16
276	20231107	141600	187917250	29350	29350	29350	29350	2
277	20231107	141500	187858550	29350	29350	29350	29300	40
278	20231107	141400	186684600	29300	29350	29350	29300	15
279	20231107	141300	186244400	29350	29350	29350	29350	10
280	20231107	141200	185950900	29350	29350	29350	29350	21
281	20231107	141100	185334550	29350	29350	29350	29350	5
282	20231107	141000	185187800	29350	29350	29350	29350	10
283	20231107	140900	184894300	29350	29350	29350	29350	22
284	20231107	140800	184248600	29300	29350	29350	29300	9
285	20231107	140700	183984500	29350	29350	29350	29350	9
286	20231107	140600	183720350	29350	29350	29350	29350	32
287	20231107	140500	182781150	29350	29350	29350	29350	9
288	20231107	140400	182517000	29350	29350	29350	29350	12
289	20231107	140300	182164800	29350	29350	29350	29350	21
290	20231107	140200	181548450	29300	29350	29350	29300	5
291	20231107	140100	181401750	29350	29350	29350	29350	9
292	20231107	140000	181137600	29350	29350	29350	29350	14
293	20231107	135900	180726700	29350	29300	29350	29300	14
294	20231107	135800	180316000	29350	29350	29350	29350	9
295	20231107	135700	180051850	29300	29350	29350	29300	14
296	20231107	135600	179641000	29350	29350	29350	29350	10
297	20231107	135500	179347500	29300	29350	29350	29300	10
298	20231107	135400	179054050	29350	29350	29350	29300	45
299	20231107	135300	177733350	29350	29350	29350	29350	14
300	20231107	135200	177322450	29350	29350	29350	29350	9
301	20231107	135100	177058300	29300	29350	29350	29300	13
302	20231107	135000	176676800	29350	29350	29350	29350	13
303	20231107	134900	176295250	29350	29350	29350	29350	0
304	20231107	134800	176295250	29350	29350	29350	29300	23
305	20231107	134700	175620250	29350	29350	29350	29350	13
306	20231107	134600	175238700	29350	29350	29350	29350	1
307	20231107	134500	175209350	29350	29350	29350	29350	22
308	20231107	134400	174563650	29350	29350	29350	29350	15
309	20231107	134300	174123400	29300	29300	29300	29300	1
310	20231107	134200	174094100	29300	29350	29350	29300	13
311	20231107	134100	173712600	29350	29350	29350	29350	9
312	20231107	134000	173448450	29350	29350	29350	29350	6
313	20231107	133900	173272350	29350	29350	29350	29350	18
314	20231107	133800	172744050	29300	29300	29300	29300	10
315	20231107	133700	172451050	29300	29300	29300	29300	1
316	20231107	133600	172421750	29300	29300	29350	29300	48
317	20231107	133500	171015300	29200	29400	29400	29200	544
318	20231107	133400	155116150	29400	29400	29400	29400	9
319	20231107	133300	154851550	29400	29450	29450	29400	13
320	20231107	133200	154468750	29450	29450	29450	29450	13
321	20231107	133100	154085900	29450	29450	29450	29450	0
322	20231107	133000	154085900	29450	29450	29450	29400	16
323	20231107	132900	153614750	29450	29450	29450	29450	4
324	20231107	132800	153496950	29450	29450	29450	29450	0
325	20231107	132700	153496950	29450	29400	29450	29400	19
326	20231107	132600	152937700	29400	29400	29400	29400	4
327	20231107	132500	152820100	29400	29400	29400	29400	0
328	20231107	132400	152820100	29400	29400	29400	29400	14
329	20231107	132300	152408500	29300	29300	29300	29300	0
330	20231107	132200	152408500	29300	29400	29400	29300	100
331	20231107	132100	149476650	29450	29450	29450	29450	14
332	20231107	132000	149064350	29450	29450	29450	29450	4
333	20231107	131900	148946550	29450	29450	29450	29450	0
334	20231107	131800	148946550	29450	29450	29450	29450	13
335	20231107	131700	148563700	29450	29450	29450	29450	5
336	20231107	131600	148416450	29450	29450	29450	29450	0
337	20231107	131500	148416450	29450	29450	29450	29450	18
338	20231107	131400	147886350	29400	29400	29400	29400	0
339	20231107	131300	147886350	29400	29400	29400	29400	0
340	20231107	131200	147886350	29400	29400	29400	29400	56
341	20231107	131100	146239950	29400	29600	29600	29400	98
342	20231107	131000	143356550	29600	29600	29600	29600	0
343	20231107	130900	143356550	29600	29450	29600	29450	6
344	20231107	130800	143179200	29450	29450	29450	29450	58
345	20231107	130700	141471100	29350	29350	29350	29350	2
346	20231107	130600	141412400	29350	29600	29650	29350	507
347	20231107	130500	126507550	29600	29600	29600	29600	7
348	20231107	130400	126300350	29600	29600	29600	29600	0
349	20231107	130300	126300350	29600	29600	29600	29600	11
350	20231107	130200	125974750	29600	29600	29600	29600	4
351	20231107	130100	125856350	29600	29600	29600	29600	8
352	20231107	130000	125619550	29650	29650	29650	29650	14
353	20231107	125900	125204450	29600	29600	29600	29600	0
354	20231107	125800	125204450	29600	29600	29600	29600	0
355	20231107	125700	125204450	29600	29600	29600	29600	12
356	20231107	125600	124849250	29600	29600	29600	29600	4
357	20231107	125500	124730850	29650	29650	29650	29650	1
358	20231107	125400	124701200	29600	29650	29650	29600	19
359	20231107	125300	124138150	29650	29650	29650	29650	105
360	20231107	125200	121024900	29650	29650	29650	29650	1
361	20231107	125100	120995250	29600	29600	29600	29600	9
362	20231107	125000	120728850	29600	29600	29600	29600	4
363	20231107	124900	120610450	29600	29600	29600	29600	2
364	20231107	124800	120551250	29600	29600	29600	29600	11
365	20231107	124700	120225650	29600	29600	29600	29600	4
366	20231107	124600	120107250	29600	29600	29600	29600	10
367	20231107	124500	119811250	29600	29600	29600	29600	4
368	20231107	124400	119692850	29450	29650	29650	29400	12
369	20231107	124300	119338850	29650	29650	29650	29650	0
370	20231107	124200	119338850	29650	29650	29650	29650	12
371	20231107	124100	118983050	29650	29650	29650	29650	5
372	20231107	124000	118834800	29650	29650	29650	29650	0
373	20231107	123900	118834800	29650	29650	29650	29650	13
374	20231107	123800	118449350	29650	29650	29650	29650	4
375	20231107	123700	118330750	29650	29650	29650	29650	0
376	20231107	123600	118330750	29650	29650	29650	29650	13
377	20231107	123500	117945300	29650	29650	29650	29650	4
378	20231107	123400	117826700	29650	29600	29650	29600	4
379	20231107	123300	117708150	29450	29600	29600	29450	17
380	20231107	123200	117205100	29600	29600	29600	29600	8
381	20231107	123100	116968300	29600	29450	29600	29450	6
382	20231107	123000	116791450	29450	29450	29450	29450	13
383	20231107	122900	116408600	29450	29550	29550	29450	212
384	20231107	122800	110159400	29600	29600	29600	29600	1
385	20231107	122700	110129800	29600	29600	29600	29600	23
386	20231107	122600	109449000	29600	29600	29600	29600	5
387	20231107	122500	109301000	29600	29600	29600	29600	5
388	20231107	122400	109153000	29600	29600	29600	29600	13
389	20231107	122300	108768200	29600	29600	29600	29600	9
390	20231107	122200	108501800	29600	29600	29600	29600	0
391	20231107	122100	108501800	29600	29600	29600	29600	12
392	20231107	122000	108146600	29600	29600	29600	29600	4
393	20231107	121900	108028200	29600	29600	29600	29600	0
394	20231107	121800	108028200	29600	29600	29600	29600	33
395	20231107	121700	107051400	29550	29550	29550	29550	4
396	20231107	121600	106933200	29550	29550	29550	29550	1
397	20231107	121500	106903650	29600	29600	29600	29600	13
398	20231107	121400	106518850	29500	29500	29500	29500	0
399	20231107	121300	106518850	29500	29500	29500	29500	25
400	20231107	121200	105781350	29650	29650	29650	29650	12
401	20231107	121100	105425550	29600	29600	29600	29600	4
402	20231107	121000	105307150	29600	29600	29600	29600	13
403	20231107	120900	104922350	29600	29600	29600	29600	10
404	20231107	120800	104626350	29600	29600	29600	29600	4
405	20231107	120700	104507950	29600	29600	29600	29600	35
406	20231107	120600	103471950	29600	29500	29600	29500	55
407	20231107	120500	101844700	29500	29500	29500	29500	37
408	20231107	120400	100753200	29600	29600	29600	29600	0
409	20231107	120300	100753200	29600	29550	29600	29550	14
410	20231107	120200	100338850	29600	29600	29600	29600	5
411	20231107	120100	100190850	29600	29600	29600	29600	0
412	20231107	120000	100190850	29600	29550	29600	29550	16
413	20231107	115900	99717450	29600	29550	29600	29550	6
414	20231107	115800	99539900	29550	29550	29550	29550	0
415	20231107	115700	99539900	29550	29600	29600	29550	37
416	20231107	115600	98445900	29550	29550	29550	29550	0
417	20231107	115500	98445900	29550	29550	29550	29550	1
418	20231107	115400	98416350	29600	29600	29600	29600	13
419	20231107	115300	98031550	29550	29550	29550	29550	3
420	20231107	115200	97942900	29550	29550	29550	29550	0
421	20231107	115100	97942900	29550	29550	29550	29550	14
422	20231107	115000	97529200	29500	29500	29500	29500	80
423	20231107	114900	95169200	29600	29600	29600	29500	4
424	20231107	114800	95050900	29600	29550	29600	29550	27
425	20231107	114700	94252700	29600	29600	29600	29600	5
426	20231107	114600	94104700	29600	29600	29600	29600	0
427	20231107	114500	94104700	29600	29600	29600	29550	26
428	20231107	114400	93335550	29600	29600	29600	29600	1
429	20231107	114300	93305950	29600	29600	29600	29600	0
430	20231107	114200	93305950	29600	29600	29600	29600	16
431	20231107	114100	92832350	29600	29600	29600	29600	0
432	20231107	114000	92832350	29600	29600	29600	29600	0
433	20231107	113900	92832350	29600	29600	29600	29600	18
434	20231107	113800	92299550	29600	29600	29600	29600	0
435	20231107	113700	92299550	29600	29600	29600	29600	7
436	20231107	113600	92092350	29600	29600	29600	29600	18
437	20231107	113500	91559550	29600	29600	29600	29600	0
438	20231107	113400	91559550	29600	29600	29600	29600	0
439	20231107	113300	91559550	29600	29600	29600	29600	17
440	20231107	113200	91056350	29650	29650	29650	29650	0
441	20231107	113100	91056350	29650	29650	29650	29650	0
442	20231107	113000	91056350	29650	29650	29650	29650	16
443	20231107	112900	90581950	29650	29650	29650	29650	2
444	20231107	112800	90522650	29650	29650	29650	29650	0
445	20231107	112700	90522650	29650	29650	29650	29650	17
446	20231107	112600	90018600	29650	29600	29650	29600	10
447	20231107	112500	89722300	29600	29600	29600	29600	0
448	20231107	112400	89722300	29600	29600	29600	29600	19
449	20231107	112300	89159900	29600	29600	29600	29600	1
450	20231107	112200	89130300	29550	29550	29550	29550	3
451	20231107	112100	89041650	29550	29650	29650	29550	67
452	20231107	112000	87060100	29650	29650	29650	29650	0
453	20231107	111900	87060100	29650	29650	29650	29650	2
454	20231107	111800	87000800	29650	29650	29650	29600	22
455	20231107	111700	86348750	29650	29650	29650	29650	0
456	20231107	111600	86348750	29650	29650	29650	29650	0
457	20231107	111500	86348750	29650	29650	29650	29650	20
458	20231107	111400	85755750	29600	29600	29600	29600	20
459	20231107	111300	85163750	29600	29650	29650	29600	20
460	20231107	111200	84571700	29650	29650	29650	29650	17
461	20231107	111100	84067650	29650	29650	29650	29650	0
462	20231107	111000	84067650	29650	29650	29650	29650	7
463	20231107	110900	83860100	29650	29650	29650	29650	17
464	20231107	110800	83356050	29650	29650	29650	29650	0
465	20231107	110700	83356050	29650	29650	29650	29650	1
466	20231107	110600	83326400	29650	29650	29650	29650	21
467	20231107	110500	82703750	29650	29650	29650	29650	0
468	20231107	110400	82703750	29650	29650	29650	29650	1
469	20231107	110300	82674100	29650	29650	29650	29650	17
470	20231107	110200	82170050	29650	29650	29650	29650	1
471	20231107	110100	82140400	29650	29650	29650	29650	0
472	20231107	110000	82140400	29650	29650	29650	29650	18
473	20231107	105900	81606700	29650	29650	29650	29650	0
474	20231107	105800	81606700	29650	29650	29650	29650	4
475	20231107	105700	81488100	29650	29600	29650	29600	27
476	20231107	105600	80688250	29600	29600	29600	29600	46
477	20231107	105500	79326650	29650	29650	29650	29650	1
478	20231107	105400	79297000	29600	29650	29650	29600	21
479	20231107	105300	78674550	29650	29650	29650	29650	0
480	20231107	105200	78674550	29650	29650	29650	29650	4
481	20231107	105100	78555950	29650	29650	29650	29650	16
482	20231107	105000	78081550	29650	29650	29650	29650	0
483	20231107	104900	78081550	29650	29650	29650	29650	0
484	20231107	104800	78081550	29650	29650	29650	29650	20
485	20231107	104700	77488550	29650	29650	29650	29650	0
486	20231107	104600	77488550	29650	29600	29650	29600	12
487	20231107	104500	77133100	29650	29650	29650	29650	22
488	20231107	104400	76480800	29650	29650	29650	29650	50
489	20231107	104300	74998300	29650	29650	29650	29650	0
490	20231107	104200	74998300	29650	29650	29650	29650	16
491	20231107	104100	74523900	29650	29650	29650	29650	1
492	20231107	104000	74494250	29650	29650	29650	29650	0
493	20231107	103900	74494250	29650	29650	29650	29650	38
494	20231107	103800	73367550	29650	29650	29650	29650	2
495	20231107	103700	73308250	29650	29650	29650	29650	4
496	20231107	103600	73189650	29650	29600	29650	29600	107
497	20231107	103500	70021600	29600	29600	29600	29600	15
498	20231107	103400	69577600	29650	29650	29650	29650	6
499	20231107	103300	69399700	29650	29600	29650	29600	62
500	20231107	103200	67563450	29650	29650	29650	29650	0
501	20231107	103100	67563450	29650	29650	29650	29650	0
502	20231107	103000	67563450	29650	29650	29650	29650	16
503	20231107	102900	67089050	29650	29650	29650	29650	2
504	20231107	102800	67029750	29650	29650	29650	29650	1
505	20231107	102700	67000100	29650	29650	29650	29650	18
506	20231107	102600	66466400	29650	29650	29650	29650	0
507	20231107	102500	66466400	29650	29650	29650	29650	3
508	20231107	102400	66377450	29650	29650	29650	29650	20
509	20231107	102300	65784450	29600	29600	29600	29600	35
510	20231107	102200	64748450	29600	29600	29600	29600	66
511	20231107	102100	62794850	29650	29650	29650	29650	17
512	20231107	102000	62290800	29600	29600	29600	29600	1
513	20231107	101900	62261200	29600	29600	29600	29600	29
514	20231107	101800	61402800	29650	29650	29650	29650	17
515	20231107	101700	60898750	29600	29600	29600	29600	20
516	20231107	101600	60306750	29600	29600	29600	29600	10
517	20231107	101500	60010750	29600	29600	29600	29600	14
518	20231107	101400	59596350	29600	29600	29600	29600	0
519	20231107	101300	59596350	29600	29650	29650	29600	46
520	20231107	101200	58234550	29650	29650	29650	29650	113
521	20231107	101100	54884100	29600	29600	29600	29600	0
522	20231107	101000	54884100	29600	29600	29600	29600	0
523	20231107	100900	54884100	29600	29500	29600	29500	7
524	20231107	100800	54677300	29650	29600	29650	29600	42
525	20231107	100700	53434050	29500	29500	29500	29500	0
526	20231107	100600	53434050	29500	29650	29650	29500	48
527	20231107	100500	52015100	29600	29600	29600	29600	0
528	20231107	100400	52015100	29600	29600	29600	29600	205
529	20231107	100300	45947100	29600	29600	29600	29600	194
530	20231107	100200	40204700	29600	29600	29600	29600	3
531	20231107	100100	40115900	29600	29600	29600	29600	20
532	20231107	100000	39523900	29600	29600	29600	29600	34
533	20231107	095900	38517500	29600	29600	29600	29600	21
534	20231107	095800	37895900	29550	29550	29550	29550	9
535	20231107	095700	37629950	29550	29550	29550	29550	23
536	20231107	095600	36950300	29600	29600	29600	29600	1
537	20231107	095500	36920700	29550	29600	29600	29550	5
538	20231107	095400	36772750	29600	29600	29600	29600	19
539	20231107	095300	36210350	29600	29600	29600	29600	2
540	20231107	095200	36151150	29600	29600	29600	29600	4
541	20231107	095100	36032750	29600	29600	29600	29600	139
542	20231107	095000	31918350	29550	29550	29550	29550	0
543	20231107	094900	31918350	29550	29550	29550	29550	2
544	20231107	094800	31859250	29550	29550	29550	29550	9
545	20231107	094700	31593300	29550	29550	29600	29550	52
546	20231107	094600	30054250	29600	29600	29600	29600	6
547	20231107	094500	29876650	29600	29550	29600	29550	13
548	20231107	094400	29492150	29550	29550	29550	29550	1
549	20231107	094300	29462600	29550	29550	29550	29550	6
550	20231107	094200	29285300	29550	29550	29550	29550	12
551	20231107	094100	28930700	29550	29550	29550	29550	9
552	20231107	094000	28664750	29550	29500	29550	29500	4
553	20231107	093900	28546650	29550	29450	29550	29400	48
554	20231107	093800	27131450	29500	29550	29550	29500	12
555	20231107	093700	26777350	29500	29550	29550	29500	4
556	20231107	093600	26659200	29500	29500	29500	29500	13
557	20231107	093500	26275700	29400	29400	29400	29400	0
558	20231107	093400	26275700	29400	29500	29500	29400	421
559	20231107	093300	13885550	29400	29500	29500	29400	3
560	20231107	093200	13797250	29450	29450	29450	29450	17
561	20231107	093100	13296600	29450	29450	29450	29450	0
562	20231107	093000	13296600	29450	29400	29450	29400	12
563	20231107	092900	12943750	29400	29400	29400	29400	4
564	20231107	092800	12826150	29400	29400	29400	29400	10
565	20231107	092700	12532150	29350	29350	29350	29350	0
566	20231107	092600	12532150	29350	29400	29400	29350	7
567	20231107	092500	12326650	29400	29400	29400	29400	58
568	20231107	092400	10621450	29400	29400	29400	29400	6
569	20231107	092300	10445050	29400	29400	29400	29400	0
570	20231107	092200	10445050	29400	29400	29400	29400	41
571	20231107	092100	9239650	29400	29400	29400	29400	2
572	20231107	092000	9180850	29400	29400	29400	29400	6
573	20231107	091900	9004450	29400	29400	29400	29400	0
574	20231107	091800	9004450	29400	29350	29400	29350	8
575	20231107	091700	8769350	29350	29400	29400	29350	13
576	20231107	091600	8387750	29350	29350	29350	29350	1
577	20231107	091500	8358400	29350	29350	29350	29300	18
578	20231107	091400	7830750	29350	29350	29350	29350	76
579	20231107	091300	5600150	29300	29350	29350	29300	34
580	20231107	091200	4602650	29350	29350	29350	29350	4
581	20231107	091100	4485250	29350	29350	29350	29350	3
582	20231107	091000	4397200	29400	29400	29400	29400	8
583	20231107	090900	4162000	29400	29400	29400	29400	57
584	20231107	090800	2486200	29400	29400	29400	29400	2
585	20231107	090700	2427400	29400	29400	29400	29400	3
586	20231107	090600	2339200	29400	29400	29400	29400	0
587	20231107	090500	2339200	29400	29400	29400	29400	24
588	20231107	090400	1633600	29400	29400	29400	29400	8
589	20231107	090300	1398400	29400	29300	29400	29300	6
590	20231107	090200	1222200	29100	29100	29100	29100	15
591	20231107	090100	785700	29100	29100	29100	29100	0
592	20231107	090000	785700	29100	29100	29100	29100	27