KissMeData/008490/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185100	183185900	29600	29600	29600	29600	98
3	20231108	185000	183185900	29600	29600	29600	29600	0
4	20231108	184900	183185900	29600	29600	29600	29600	0
5	20231108	184800	183185900	29600	29600	29600	29600	0
6	20231108	184700	183185900	29600	29600	29600	29600	0
7	20231108	184600	183185900	29600	29600	29600	29600	0
8	20231108	184500	183185900	29600	29600	29600	29600	0
9	20231108	184400	183185900	29600	29600	29600	29600	0
10	20231108	184300	183185900	29600	29600	29600	29600	0
11	20231108	184200	183185900	29600	29600	29600	29600	0
12	20231108	184100	183185900	29600	29600	29600	29600	0
13	20231108	184000	183185900	29600	29600	29600	29600	0
14	20231108	183900	183185900	29600	29600	29600	29600	0
15	20231108	183800	183185900	29600	29600	29600	29600	0
16	20231108	183700	183185900	29600	29600	29600	29600	0
17	20231108	183600	183185900	29600	29600	29600	29600	0
18	20231108	183500	183185900	29600	29600	29600	29600	0
19	20231108	183400	183185900	29600	29600	29600	29600	0
20	20231108	183300	183185900	29600	29600	29600	29600	0
21	20231108	183200	183185900	29600	29600	29600	29600	0
22	20231108	183100	183185900	29600	29600	29600	29600	0
23	20231108	183000	183185900	29600	29600	29600	29600	0
24	20231108	182900	183185900	29600	29600	29600	29600	0
25	20231108	182800	183185900	29600	29600	29600	29600	0
26	20231108	182700	183185900	29600	29600	29600	29600	0
27	20231108	182600	183185900	29600	29600	29600	29600	0
28	20231108	182500	183185900	29600	29600	29600	29600	0
29	20231108	182400	183185900	29600	29600	29600	29600	0
30	20231108	182300	183185900	29600	29600	29600	29600	0
31	20231108	182200	183185900	29600	29600	29600	29600	0
32	20231108	182100	183185900	29600	29600	29600	29600	98
33	20231108	182000	183185900	29600	29600	29600	29600	0
34	20231108	181900	183185900	29600	29600	29600	29600	0
35	20231108	181800	183185900	29600	29600	29600	29600	0
36	20231108	181700	183185900	29600	29600	29600	29600	0
37	20231108	181600	183185900	29600	29600	29600	29600	0
38	20231108	181500	183185900	29600	29600	29600	29600	0
39	20231108	181400	183185900	29600	29600	29600	29600	0
40	20231108	181300	183185900	29600	29600	29600	29600	0
41	20231108	181200	183185900	29600	29600	29600	29600	0
42	20231108	181100	183185900	29600	29600	29600	29600	0
43	20231108	181000	183185900	29600	29600	29600	29600	0
44	20231108	180900	183185900	29600	29600	29600	29600	0
45	20231108	180800	183185900	29600	29600	29600	29600	0
46	20231108	180700	183185900	29600	29600	29600	29600	0
47	20231108	180600	183185900	29600	29600	29600	29600	0
48	20231108	180500	183185900	29600	29600	29600	29600	0
49	20231108	180400	183185900	29600	29600	29600	29600	0
50	20231108	180300	183185900	29600	29600	29600	29600	0
51	20231108	180200	183185900	29600	29600	29600	29600	0
52	20231108	180100	183185900	29600	29600	29600	29600	0
53	20231108	180000	183185900	29600	29600	29600	29600	0
54	20231108	175900	183185900	29600	29600	29600	29600	0
55	20231108	175800	183185900	29600	29600	29600	29600	0
56	20231108	175700	183185900	29600	29600	29600	29600	0
57	20231108	175600	183185900	29600	29600	29600	29600	0
58	20231108	175500	183185900	29600	29600	29600	29600	0
59	20231108	175400	183185900	29600	29600	29600	29600	0
60	20231108	175300	183185900	29600	29600	29600	29600	0
61	20231108	175200	183185900	29600	29600	29600	29600	0
62	20231108	175100	183185900	29600	29600	29600	29600	98
63	20231108	175000	183185900	29600	29600	29600	29600	0
64	20231108	174900	183185900	29600	29600	29600	29600	0
65	20231108	174800	183185900	29600	29600	29600	29600	0
66	20231108	174700	183185900	29600	29600	29600	29600	0
67	20231108	174600	183185900	29600	29600	29600	29600	0
68	20231108	174500	183185900	29600	29600	29600	29600	0
69	20231108	174400	183185900	29600	29600	29600	29600	0
70	20231108	174300	183185900	29600	29600	29600	29600	0
71	20231108	174200	183185900	29600	29600	29600	29600	0
72	20231108	174100	183185900	29600	29600	29600	29600	0
73	20231108	174000	183185900	29600	29600	29600	29600	0
74	20231108	173900	183185900	29600	29600	29600	29600	0
75	20231108	173800	183185900	29600	29600	29600	29600	0
76	20231108	173700	183185900	29600	29600	29600	29600	0
77	20231108	173600	183185900	29600	29600	29600	29600	0
78	20231108	173500	183185900	29600	29600	29600	29600	0
79	20231108	173400	183185900	29600	29600	29600	29600	0
80	20231108	173300	183185900	29600	29600	29600	29600	0
81	20231108	173200	183185900	29600	29600	29600	29600	0
82	20231108	173100	183185900	29600	29600	29600	29600	0
83	20231108	173000	183185900	29600	29600	29600	29600	0
84	20231108	172900	183185900	29600	29600	29600	29600	0
85	20231108	172800	183185900	29600	29600	29600	29600	0
86	20231108	172700	183185900	29600	29600	29600	29600	0
87	20231108	172600	183185900	29600	29600	29600	29600	0
88	20231108	172500	183185900	29600	29600	29600	29600	0
89	20231108	172400	183185900	29600	29600	29600	29600	0
90	20231108	172300	183185900	29600	29600	29600	29600	0
91	20231108	172200	183185900	29600	29600	29600	29600	0
92	20231108	172100	183185900	29600	29600	29600	29600	98
93	20231108	172000	183185900	29600	29600	29600	29600	0
94	20231108	171900	183185900	29600	29600	29600	29600	0
95	20231108	171800	183185900	29600	29600	29600	29600	0
96	20231108	171700	183185900	29600	29600	29600	29600	0
97	20231108	171600	183185900	29600	29600	29600	29600	0
98	20231108	171500	183185900	29600	29600	29600	29600	0
99	20231108	171400	183185900	29600	29600	29600	29600	0
100	20231108	171300	183185900	29600	29600	29600	29600	0
101	20231108	171200	183185900	29600	29600	29600	29600	0
102	20231108	171100	183185900	29600	29600	29600	29600	0
103	20231108	171000	183185900	29600	29600	29600	29600	0
104	20231108	170900	183185900	29600	29600	29600	29600	0
105	20231108	170800	183185900	29600	29600	29600	29600	0
106	20231108	170700	183185900	29600	29600	29600	29600	0
107	20231108	170600	183185900	29600	29600	29600	29600	0
108	20231108	170500	183185900	29600	29600	29600	29600	0
109	20231108	170400	183185900	29600	29600	29600	29600	0
110	20231108	170300	183185900	29600	29600	29600	29600	0
111	20231108	170200	183185900	29600	29600	29600	29600	0
112	20231108	170100	183185900	29600	29600	29600	29600	0
113	20231108	170000	183185900	29600	29600	29600	29600	0
114	20231108	165900	183185900	29600	29600	29600	29600	0
115	20231108	165800	183185900	29600	29600	29600	29600	0
116	20231108	165700	183185900	29600	29600	29600	29600	0
117	20231108	165600	183185900	29600	29600	29600	29600	0
118	20231108	165500	183185900	29600	29600	29600	29600	0
119	20231108	165400	183185900	29600	29600	29600	29600	0
120	20231108	165300	183185900	29600	29600	29600	29600	0
121	20231108	165200	183185900	29600	29600	29600	29600	0
122	20231108	165100	183185900	29600	29600	29600	29600	98
123	20231108	165000	183185900	29600	29600	29600	29600	0
124	20231108	164900	183185900	29600	29600	29600	29600	0
125	20231108	164800	183185900	29600	29600	29600	29600	0
126	20231108	164700	183185900	29600	29600	29600	29600	0
127	20231108	164600	183185900	29600	29600	29600	29600	0
128	20231108	164500	183185900	29600	29600	29600	29600	0
129	20231108	164400	183185900	29600	29600	29600	29600	0
130	20231108	164300	183185900	29600	29600	29600	29600	0
131	20231108	164200	183185900	29600	29600	29600	29600	0
132	20231108	164100	183185900	29600	29600	29600	29600	0
133	20231108	164000	183185900	29600	29600	29600	29600	0
134	20231108	163900	183185900	29600	29600	29600	29600	0
135	20231108	163800	183185900	29600	29600	29600	29600	0
136	20231108	163700	183185900	29600	29600	29600	29600	0
137	20231108	163600	183185900	29600	29600	29600	29600	0
138	20231108	163500	183185900	29600	29600	29600	29600	0
139	20231108	163400	183185900	29600	29600	29600	29600	0
140	20231108	163300	183185900	29600	29600	29600	29600	0
141	20231108	163200	183185900	29600	29600	29600	29600	0
142	20231108	163100	183185900	29600	29600	29600	29600	0
143	20231108	163000	183185900	29600	29600	29600	29600	0
144	20231108	162900	183185900	29600	29600	29600	29600	0
145	20231108	162800	183185900	29600	29600	29600	29600	0
146	20231108	162700	183185900	29600	29600	29600	29600	0
147	20231108	162600	183185900	29600	29600	29600	29600	0
148	20231108	162500	183185900	29600	29600	29600	29600	0
149	20231108	162400	183185900	29600	29600	29600	29600	0
150	20231108	162300	183185900	29600	29600	29600	29600	0
151	20231108	162200	183185900	29600	29600	29600	29600	0
152	20231108	162100	183185900	29600	29600	29600	29600	98
153	20231108	162000	183185900	29600	29600	29600	29600	0
154	20231108	161900	183185900	29600	29600	29600	29600	0
155	20231108	161800	183185900	29600	29600	29600	29600	0
156	20231108	161700	183185900	29600	29600	29600	29600	0
157	20231108	161600	183185900	29600	29600	29600	29600	0
158	20231108	161500	183185900	29600	29600	29600	29600	0
159	20231108	161400	183185900	29600	29600	29600	29600	0
160	20231108	161300	183185900	29600	29600	29600	29600	0
161	20231108	161200	183185900	29600	29600	29600	29600	0
162	20231108	161100	183185900	29600	29600	29600	29600	0
163	20231108	161000	183185900	29600	29600	29600	29600	0
164	20231108	160900	183185900	29600	29600	29600	29600	0
165	20231108	160800	183185900	29600	29600	29600	29600	0
166	20231108	160700	183185900	29600	29600	29600	29600	0
167	20231108	160600	183185900	29600	29600	29600	29600	0
168	20231108	160500	183185900	29600	29600	29600	29600	0
169	20231108	160400	183185900	29600	29600	29600	29600	0
170	20231108	160300	183185900	29600	29600	29600	29600	0
171	20231108	160200	183185900	29600	29600	29600	29600	0
172	20231108	160100	183185900	29600	29600	29600	29600	0
173	20231108	160000	183185900	29600	29600	29600	29600	0
174	20231108	155900	183185900	29600	29600	29600	29600	0
175	20231108	155800	183185900	29600	29600	29600	29600	0
176	20231108	155700	183185900	29600	29600	29600	29600	0
177	20231108	155600	183185900	29600	29600	29600	29600	0
178	20231108	155500	183185900	29600	29600	29600	29600	0
179	20231108	155400	183185900	29600	29600	29600	29600	0
180	20231108	155300	183185900	29600	29600	29600	29600	0
181	20231108	155200	183185900	29600	29600	29600	29600	0
182	20231108	155100	183185900	29600	29600	29600	29600	98
183	20231108	155000	183185900	29600	29600	29600	29600	0
184	20231108	154900	183185900	29600	29600	29600	29600	0
185	20231108	154800	183185900	29600	29600	29600	29600	0
186	20231108	154700	183185900	29600	29600	29600	29600	0
187	20231108	154600	183185900	29600	29600	29600	29600	0
188	20231108	154500	183185900	29600	29600	29600	29600	0
189	20231108	154400	183185900	29600	29600	29600	29600	0
190	20231108	154300	183185900	29600	29600	29600	29600	0
191	20231108	154200	183185900	29600	29600	29600	29600	0
192	20231108	154100	183185900	29600	29600	29600	29600	0
193	20231108	154000	183185900	29600	29600	29600	29600	0
194	20231108	153900	183185900	29600	29600	29600	29600	0
195	20231108	153800	183185900	29600	29600	29600	29600	0
196	20231108	153700	183185900	29600	29600	29600	29600	0
197	20231108	153600	183185900	29600	29600	29600	29600	0
198	20231108	153500	183185900	29600	29600	29600	29600	0
199	20231108	153400	183185900	29600	29600	29600	29600	0
200	20231108	153300	183185900	29600	29600	29600	29600	0
201	20231108	153200	183185900	29600	29600	29600	29600	0
202	20231108	153100	183185900	29600	29600	29600	29600	0
203	20231108	153000	183185900	29600	29600	29600	29600	98
204	20231108	152900	180285100	29700	29700	29700	29700	0
205	20231108	152800	180285100	29700	29700	29700	29700	0
206	20231108	152700	180285100	29700	29700	29700	29700	0
207	20231108	152600	180285100	29700	29700	29700	29700	0
208	20231108	152500	180285100	29700	29700	29700	29700	0
209	20231108	152400	180285100	29700	29700	29700	29700	0
210	20231108	152300	180285100	29700	29700	29700	29700	0
211	20231108	152200	180285100	29700	29700	29700	29700	0
212	20231108	152100	180285100	29700	29700	29700	29700	0
213	20231108	152000	180285100	29700	29700	29700	29700	0
214	20231108	151900	180285100	29700	29700	29700	29700	0
215	20231108	151800	180285100	29700	29700	29700	29700	0
216	20231108	151700	180285100	29700	29700	29700	29700	0
217	20231108	151600	180285100	29700	29700	29700	29700	2
218	20231108	151500	180225700	29700	29700	29700	29700	0
219	20231108	151400	180225700	29700	29700	29700	29700	20
220	20231108	151300	179631700	29650	29650	29650	29650	0
221	20231108	151200	179631700	29650	29650	29650	29650	0
222	20231108	151100	179631700	29650	29650	29650	29650	0
223	20231108	151000	179631700	29650	29650	29650	29650	16
224	20231108	150900	179157300	29650	29650	29650	29650	0
225	20231108	150800	179157300	29650	29650	29650	29650	0
226	20231108	150700	179157300	29650	29650	29650	29650	51
227	20231108	150600	177645150	29650	29650	29650	29650	0
228	20231108	150500	177645150	29650	29650	29650	29650	0
229	20231108	150400	177645150	29650	29650	29650	29650	10
230	20231108	150300	177348650	29750	29650	29750	29650	11
231	20231108	150200	177022400	29750	29750	29750	29750	0
232	20231108	150100	177022400	29750	29750	29750	29750	9
233	20231108	150000	176754650	29750	29750	29750	29700	43
234	20231108	145900	175477400	29700	29750	29750	29700	18
235	20231108	145800	174942600	29750	29750	29750	29750	45
236	20231108	145700	173603850	29750	29750	29750	29750	0
237	20231108	145600	173603850	29750	29750	29750	29750	0
238	20231108	145500	173603850	29750	29750	29750	29750	0
239	20231108	145400	173603850	29750	29750	29750	29750	0
240	20231108	145300	173603850	29750	29750	29750	29750	1
241	20231108	145200	173574100	29750	29750	29750	29700	11
242	20231108	145100	173247100	29700	29700	29700	29700	0
243	20231108	145000	173247100	29700	29700	29700	29700	0
244	20231108	144900	173247100	29700	29700	29700	29700	0
245	20231108	144800	173247100	29700	29700	29750	29700	45
246	20231108	144700	171910550	29700	29700	29700	29700	1
247	20231108	144600	171880850	29700	29700	29700	29700	0
248	20231108	144500	171880850	29700	29700	29700	29700	1
249	20231108	144400	171851150	29700	29700	29700	29700	1
250	20231108	144300	171821450	29650	29700	29700	29650	53
251	20231108	144200	170248400	29700	29700	29700	29700	0
252	20231108	144100	170248400	29700	29700	29700	29700	1
253	20231108	144000	170218700	29750	29750	29750	29750	5
254	20231108	143900	170069950	29750	29750	29750	29750	1
255	20231108	143800	170040200	29800	29800	29800	29800	0
256	20231108	143700	170040200	29800	29800	29800	29800	1
257	20231108	143600	170010400	29800	29800	29800	29800	1
258	20231108	143500	169980600	29750	29750	29750	29750	0
259	20231108	143400	169980600	29750	29750	29750	29750	0
260	20231108	143300	169980600	29750	29750	29750	29750	0
261	20231108	143200	169980600	29750	29750	29750	29750	299
262	20231108	143100	161085350	29800	29800	29800	29800	0
263	20231108	143000	161085350	29800	29800	29800	29800	23
264	20231108	142900	160399950	29800	29800	29800	29800	4
265	20231108	142800	160280750	29800	29800	29800	29800	1
266	20231108	142700	160250950	29750	29750	29750	29750	1
267	20231108	142600	160221200	29800	29800	29800	29800	14
268	20231108	142500	159804000	29800	29750	29800	29750	3
269	20231108	142400	159714700	29800	29800	29800	29800	0
270	20231108	142300	159714700	29800	29800	29800	29800	4
271	20231108	142200	159595500	29800	29800	29800	29800	0
272	20231108	142100	159595500	29800	29800	29800	29800	0
273	20231108	142000	159595500	29800	29800	29800	29800	6
274	20231108	141900	159416700	29800	29800	29800	29800	0
275	20231108	141800	159416700	29800	29800	29800	29800	0
276	20231108	141700	159416700	29800	29800	29800	29800	4
277	20231108	141600	159297500	29750	29750	29750	29750	0
278	20231108	141500	159297500	29750	29750	29750	29750	83
279	20231108	141400	156828250	29750	29750	29750	29750	54
280	20231108	141300	155221750	29750	29750	29750	29750	0
281	20231108	141200	155221750	29750	29750	29750	29750	1
282	20231108	141100	155192000	29750	29750	29750	29750	5
283	20231108	141000	155043250	29750	29750	29750	29750	0
284	20231108	140900	155043250	29750	29750	29750	29750	0
285	20231108	140800	155043250	29750	29750	29750	29750	4
286	20231108	140700	154924250	29750	29750	29750	29750	2
287	20231108	140600	154864750	29750	29750	29750	29750	0
288	20231108	140500	154864750	29750	29750	29750	29750	4
289	20231108	140400	154745750	29750	29750	29750	29750	1
290	20231108	140300	154716000	29750	29750	29750	29750	0
291	20231108	140200	154716000	29750	29750	29750	29750	0
292	20231108	140100	154716000	29750	29750	29750	29750	3
293	20231108	140000	154626750	29750	29750	29750	29750	11
294	20231108	135900	154299500	29700	29700	29700	29700	36
295	20231108	135800	153230300	29700	29700	29700	29700	20
296	20231108	135700	152636300	29700	29700	29700	29700	1
297	20231108	135600	152606600	29700	29700	29700	29650	65
298	20231108	135500	150679100	29700	29700	29700	29700	0
299	20231108	135400	150679100	29700	29700	29700	29700	0
300	20231108	135300	150679100	29700	29700	29700	29700	4
301	20231108	135200	150560300	29700	29700	29700	29700	31
302	20231108	135100	149639600	29700	29700	29700	29700	17
303	20231108	135000	149134700	29700	29700	29700	29700	4
304	20231108	134900	149015900	29700	29700	29700	29700	2
305	20231108	134800	148956500	29700	29700	29700	29650	14
306	20231108	134700	148540950	29700	29700	29700	29700	3
307	20231108	134600	148451850	29650	29650	29650	29650	1
308	20231108	134500	148422200	29650	29650	29650	29650	0
309	20231108	134400	148422200	29650	29650	29650	29650	13
310	20231108	134300	148036750	29650	29650	29650	29650	38
311	20231108	134200	146910050	29700	29650	29700	29650	13
312	20231108	134100	146524550	29700	29700	29700	29700	5
313	20231108	134000	146376050	29700	29700	29700	29700	2
314	20231108	133900	146316650	29700	29700	29700	29700	8
315	20231108	133800	146079050	29700	29700	29700	29700	4
316	20231108	133700	145960250	29700	29700	29700	29700	39
317	20231108	133600	144801950	29750	29750	29750	29750	6
318	20231108	133500	144623450	29750	29750	29750	29750	4
319	20231108	133400	144504450	29750	29750	29750	29750	0
320	20231108	133300	144504450	29750	29750	29750	29750	0
321	20231108	133200	144504450	29750	29750	29750	29750	5
322	20231108	133100	144355700	29750	29750	29750	29750	1
323	20231108	133000	144325950	29750	29750	29750	29750	0
324	20231108	132900	144325950	29750	29750	29750	29750	4
325	20231108	132800	144206950	29750	29750	29750	29750	0
326	20231108	132700	144206950	29750	29750	29750	29750	0
327	20231108	132600	144206950	29750	29700	29750	29700	15
328	20231108	132500	143761300	29750	29750	29750	29750	0
329	20231108	132400	143761300	29750	29800	29800	29750	6
330	20231108	132300	143582750	29800	29750	29800	29750	7
331	20231108	132200	143374300	29800	29800	29800	29800	2
332	20231108	132100	143314700	29800	29800	29800	29800	5
333	20231108	132000	143165700	29800	29800	29800	29800	1
334	20231108	131900	143135900	29700	29700	29700	29700	30
335	20231108	131800	142244900	29700	29700	29700	29700	30
336	20231108	131700	141353900	29800	29800	29800	29800	5
337	20231108	131600	141204900	29750	29800	29800	29750	7
338	20231108	131500	140996550	29750	29750	29750	29750	2
339	20231108	131400	140937050	29750	29750	29750	29750	8
340	20231108	131300	140699050	29750	29750	29750	29750	0
341	20231108	131200	140699050	29750	29750	29750	29750	5
342	20231108	131100	140550300	29800	29800	29800	29800	4
343	20231108	131000	140431100	29800	29800	29800	29800	0
344	20231108	130900	140431100	29800	29800	29800	29800	0
345	20231108	130800	140431100	29800	29800	29800	29800	2
346	20231108	130700	140371500	29750	29750	29750	29750	0
347	20231108	130600	140371500	29750	29750	29750	29750	3
348	20231108	130500	140282250	29750	29750	29750	29750	0
349	20231108	130400	140282250	29750	29750	29750	29750	4
350	20231108	130300	140163250	29750	29750	29750	29750	0
351	20231108	130200	140163250	29750	29750	29750	29750	2
352	20231108	130100	140103750	29750	29750	29750	29750	2
353	20231108	130000	140044250	29800	29800	29800	29800	5
354	20231108	125900	139895250	29800	29800	29800	29800	5
355	20231108	125800	139746250	29750	29750	29750	29750	1
356	20231108	125700	139716500	29750	29750	29750	29750	20
357	20231108	125600	139121500	29750	29750	29750	29750	0
358	20231108	125500	139121500	29750	29750	29750	29750	0
359	20231108	125400	139121500	29750	29750	29750	29750	31
360	20231108	125300	138199250	29800	29800	29800	29800	3
361	20231108	125200	138109850	29750	29750	29750	29750	0
362	20231108	125100	138109850	29750	29750	29750	29750	0
363	20231108	125000	138109850	29750	29750	29750	29750	4
364	20231108	124900	137990850	29750	29750	29750	29750	29
365	20231108	124800	137128100	29750	29750	29750	29750	1
366	20231108	124700	137098350	29750	29750	29750	29750	4
367	20231108	124600	136979350	29750	29750	29750	29750	1
368	20231108	124500	136949600	29700	29700	29700	29700	9
369	20231108	124400	136682300	29750	29750	29750	29750	4
370	20231108	124300	136563300	29750	29750	29750	29750	1
371	20231108	124200	136533550	29750	29750	29750	29750	3
372	20231108	124100	136444300	29800	29800	29800	29800	3
373	20231108	124000	136354900	29800	29800	29800	29800	16
374	20231108	123900	135878100	29750	29800	29800	29750	25
375	20231108	123800	135134300	29750	29800	29800	29750	3
376	20231108	123700	135044950	29800	29800	29800	29800	4
377	20231108	123600	134925750	29800	29800	29800	29800	0
378	20231108	123500	134925750	29800	29800	29800	29800	0
379	20231108	123400	134925750	29800	29800	29800	29800	9
380	20231108	123300	134657550	29800	29800	29800	29800	4
381	20231108	123200	134538350	29800	29800	29800	29800	0
382	20231108	123100	134538350	29800	29800	29800	29800	3
383	20231108	123000	134448950	29800	29800	29800	29800	1
384	20231108	122900	134419150	29800	29800	29800	29800	0
385	20231108	122800	134419150	29800	29750	29800	29750	345
386	20231108	122700	124155200	29800	29800	29800	29800	0
387	20231108	122600	124155200	29800	29800	29800	29800	1
388	20231108	122500	124125400	29800	29750	29800	29750	83
389	20231108	122400	121655950	29750	29750	29750	29750	0
390	20231108	122300	121655950	29750	29750	29750	29750	21
391	20231108	122200	121031200	29750	29750	29750	29750	4
392	20231108	122100	120912200	29750	29750	29750	29750	0
393	20231108	122000	120912200	29750	29750	29750	29750	0
394	20231108	121900	120912200	29750	29750	29750	29750	3
395	20231108	121800	120822950	29750	29750	29750	29750	1
396	20231108	121700	120793200	29750	29750	29750	29750	1
397	20231108	121600	120763450	29750	29750	29750	29750	4
398	20231108	121500	120644450	29750	29750	29750	29750	0
399	20231108	121400	120644450	29750	29750	29750	29750	19
400	20231108	121300	120079200	29800	29800	29800	29800	6
401	20231108	121200	119900400	29800	29800	29800	29800	0
402	20231108	121100	119900400	29800	29800	29800	29800	0
403	20231108	121000	119900400	29800	29800	29800	29800	3
404	20231108	120900	119811000	29800	29800	29800	29800	5
405	20231108	120800	119662000	29800	29800	29800	29800	1
406	20231108	120700	119632200	29800	29800	29800	29800	6
407	20231108	120600	119453400	29800	29800	29800	29800	23
408	20231108	120500	118768000	29800	29800	29800	29800	16
409	20231108	120400	118291200	29800	29800	29800	29800	14
410	20231108	120300	117874000	29800	29800	29800	29800	0
411	20231108	120200	117874000	29800	29800	29800	29800	15
412	20231108	120100	117427000	29800	29800	29800	29800	4
413	20231108	120000	117307800	29750	29750	29750	29750	11
414	20231108	115900	116980550	29750	29750	29750	29750	1
415	20231108	115800	116950800	29800	29800	29800	29800	3
416	20231108	115700	116861400	29800	29800	29800	29800	9
417	20231108	115600	116593200	29800	29800	29800	29800	0
418	20231108	115500	116593200	29800	29700	29800	29700	5
419	20231108	115400	116444300	29800	29800	29800	29800	0
420	20231108	115300	116444300	29800	29800	29800	29800	0
421	20231108	115200	116444300	29800	29750	29800	29750	5
422	20231108	115100	116295350	29800	29800	29800	29800	0
423	20231108	115000	116295350	29800	29800	29800	29800	1
424	20231108	114900	116265550	29750	29750	29750	29750	31
425	20231108	114800	115343300	29750	29750	29750	29750	0
426	20231108	114700	115343300	29750	29750	29750	29750	0
427	20231108	114600	115343300	29750	29750	29750	29750	3
428	20231108	114500	115254050	29750	29800	29800	29750	3
429	20231108	114400	115164750	29800	29800	29800	29800	0
430	20231108	114300	115164750	29800	29800	29800	29800	4
431	20231108	114200	115045550	29700	29750	29750	29700	26
432	20231108	114100	114273150	29800	29800	29800	29800	0
433	20231108	114000	114273150	29800	29800	29800	29800	4
434	20231108	113900	114153950	29700	29700	29700	29700	2
435	20231108	113800	114094550	29800	29800	29800	29800	1
436	20231108	113700	114064750	29800	29800	29800	29800	4
437	20231108	113600	113945550	29800	29800	29800	29800	1
438	20231108	113500	113915750	29750	29750	29750	29750	0
439	20231108	113400	113915750	29750	29750	29750	29750	5
440	20231108	113300	113767000	29750	29800	29800	29750	8
441	20231108	113200	113528750	29750	29750	29750	29750	0
442	20231108	113100	113528750	29750	29800	29800	29750	6
443	20231108	113000	113350050	29800	29800	29800	29800	3
444	20231108	112900	113260650	29800	29800	29800	29800	0
445	20231108	112800	113260650	29800	29800	29800	29800	5
446	20231108	112700	113111650	29750	29750	29750	29750	0
447	20231108	112600	113111650	29750	29750	29750	29750	13
448	20231108	112500	112724900	29750	29750	29750	29750	4
449	20231108	112400	112605900	29750	29750	29750	29750	1
450	20231108	112300	112576150	29750	29750	29750	29750	0
451	20231108	112200	112576150	29750	29750	29750	29750	4
452	20231108	112100	112457150	29750	29750	29750	29750	0
453	20231108	112000	112457150	29750	29750	29750	29750	0
454	20231108	111900	112457150	29750	29750	29750	29750	41
455	20231108	111800	111237400	29750	29700	29750	29700	6
456	20231108	111700	111058950	29750	29750	29750	29750	29
457	20231108	111600	110196200	29750	29750	29750	29750	5
458	20231108	111500	110047450	29750	29750	29750	29750	9
459	20231108	111400	109779700	29750	29750	29750	29750	0
460	20231108	111300	109779700	29750	29750	29750	29750	453
461	20231108	111200	96302950	29700	29700	29700	29700	0
462	20231108	111100	96302950	29700	29700	29700	29700	2
463	20231108	111000	96243550	29700	29700	29700	29700	2
464	20231108	110900	96184150	29700	29700	29700	29700	25
465	20231108	110800	95441650	29750	29750	29750	29750	1
466	20231108	110700	95411900	29750	29750	29750	29750	0
467	20231108	110600	95411900	29750	29750	29750	29750	18
468	20231108	110500	94876400	29750	29750	29750	29750	1
469	20231108	110400	94846650	29750	29750	29750	29750	0
470	20231108	110300	94846650	29750	29750	29750	29750	0
471	20231108	110200	94846650	29750	29750	29750	29750	13
472	20231108	110100	94459900	29700	29750	29750	29700	5
473	20231108	110000	94311350	29750	29750	29750	29750	2
474	20231108	105900	94251850	29700	29750	29750	29700	2
475	20231108	105800	94192400	29750	29750	29750	29750	0
476	20231108	105700	94192400	29750	29750	29750	29750	0
477	20231108	105600	94192400	29750	29750	29750	29750	0
478	20231108	105500	94192400	29750	29750	29750	29750	22
479	20231108	105400	93537900	29700	29700	29700	29700	0
480	20231108	105300	93537900	29700	29700	29700	29700	0
481	20231108	105200	93537900	29700	29700	29700	29700	28
482	20231108	105100	92706300	29700	29700	29700	29700	0
483	20231108	105000	92706300	29700	29700	29700	29700	0
484	20231108	104900	92706300	29700	29700	29700	29700	0
485	20231108	104800	92706300	29700	29750	29750	29700	53
486	20231108	104700	91131950	29750	29750	29750	29750	0
487	20231108	104600	91131950	29750	29750	29750	29750	2
488	20231108	104500	91072450	29800	29800	29800	29800	0
489	20231108	104400	91072450	29800	29800	29800	29800	0
490	20231108	104300	91072450	29800	29800	29800	29800	1
491	20231108	104200	91042650	29800	29800	29800	29800	0
492	20231108	104100	91042650	29800	29750	29800	29750	542
493	20231108	104000	74917050	29700	29700	29700	29700	12
494	20231108	103900	74560650	29600	29600	29600	29600	0
495	20231108	103800	74560650	29600	29600	29600	29600	1
496	20231108	103700	74531050	29700	29700	29700	29700	0
497	20231108	103600	74531050	29700	29700	29700	29700	0
498	20231108	103500	74531050	29700	29700	29700	29700	0
499	20231108	103400	74531050	29700	29700	29700	29700	1
500	20231108	103300	74501350	29700	29700	29700	29700	0
501	20231108	103200	74501350	29700	29700	29700	29700	0
502	20231108	103100	74501350	29700	29700	29700	29700	0
503	20231108	103000	74501350	29700	29700	29700	29700	5
504	20231108	102900	74352850	29700	29700	29700	29700	1
505	20231108	102800	74323150	29700	29700	29700	29700	2
506	20231108	102700	74263750	29700	29700	29700	29700	14
507	20231108	102600	73847950	29700	29700	29700	29700	0
508	20231108	102500	73847950	29700	29700	29700	29700	15
509	20231108	102400	73402450	29700	29700	29700	29700	1
510	20231108	102300	73372750	29750	29700	29750	29700	4
511	20231108	102200	73253850	29750	29750	29750	29750	0
512	20231108	102100	73253850	29750	29750	29750	29750	1
513	20231108	102000	73224100	29750	29750	29750	29750	0
514	20231108	101900	73224100	29750	29650	29750	29650	520
515	20231108	101800	57769500	29550	29600	29600	29550	40
516	20231108	101700	56585550	29600	29600	29600	29600	4
517	20231108	101600	56467150	29600	29600	29600	29600	0
518	20231108	101500	56467150	29600	29600	29600	29600	0
519	20231108	101400	56467150	29600	29600	29600	29600	0
520	20231108	101300	56467150	29600	29600	29600	29600	0
521	20231108	101200	56467150	29600	29550	29600	29550	4
522	20231108	101100	56348800	29550	29550	29550	29550	0
523	20231108	101000	56348800	29550	29550	29550	29550	5
524	20231108	100900	56201050	29550	29550	29550	29550	2
525	20231108	100800	56141950	29550	29550	29550	29550	0
526	20231108	100700	56141950	29550	29550	29550	29550	0
527	20231108	100600	56141950	29550	29550	29550	29550	3
528	20231108	100500	56053300	29400	29400	29400	29400	0
529	20231108	100400	56053300	29400	29400	29400	29400	0
530	20231108	100300	56053300	29400	29400	29400	29400	0
531	20231108	100200	56053300	29400	29400	29400	29400	0
532	20231108	100100	56053300	29400	29400	29400	29400	0
533	20231108	100000	56053300	29400	29400	29400	29400	0
534	20231108	095900	56053300	29400	29600	29650	29050	858
535	20231108	095800	30867350	29650	29650	29650	29650	0
536	20231108	095700	30867350	29650	29650	29650	29650	10
537	20231108	095600	30570850	29650	29650	29650	29650	0
538	20231108	095500	30570850	29650	29650	29650	29650	6
539	20231108	095400	30392950	29650	29650	29650	29650	11
540	20231108	095300	30066800	29650	29650	29650	29650	1
541	20231108	095200	30037150	29650	29650	29650	29650	6
542	20231108	095100	29859250	29650	29650	29650	29650	0
543	20231108	095000	29859250	29650	29650	29650	29650	2
544	20231108	094900	29799950	29650	29650	29650	29650	2
545	20231108	094800	29740650	29700	29700	29700	29700	1
546	20231108	094700	29710950	29700	29700	29700	29700	55
547	20231108	094600	28077450	29650	29650	29650	29650	11
548	20231108	094500	27751300	29650	29650	29650	29650	6
549	20231108	094400	27573400	29650	29700	29700	29650	10
550	20231108	094300	27276650	29750	29750	29750	29750	13
551	20231108	094200	26889900	29750	29750	29750	29750	0
552	20231108	094100	26889900	29750	29750	29750	29750	2
553	20231108	094000	26830400	29750	29750	29750	29750	41
554	20231108	093900	25610650	29750	29750	29750	29700	117
555	20231108	093800	22130150	29750	29750	29750	29750	2
556	20231108	093700	22070650	29750	29750	29750	29750	1
557	20231108	093600	22040900	29750	29700	29750	29700	16
558	20231108	093500	21565650	29700	29700	29700	29700	0
559	20231108	093400	21565650	29700	29700	29700	29700	11
560	20231108	093300	21238950	29700	29700	29700	29700	0
561	20231108	093200	21238950	29700	29650	29700	29650	2
562	20231108	093100	21179600	29650	29750	29750	29650	11
563	20231108	093000	20852450	29550	29700	29750	29550	23
564	20231108	092900	20170250	29700	29600	29700	29600	216
565	20231108	092800	13771700	29600	29550	29600	29550	81
566	20231108	092700	11378100	29600	29600	29600	29600	2
567	20231108	092600	11318900	29600	29600	29600	29600	38
568	20231108	092500	10194100	29600	29600	29600	29600	0
569	20231108	092400	10194100	29600	29450	29600	29450	21
570	20231108	092300	9573250	29550	29450	29550	29450	76
571	20231108	092200	7334950	29450	29600	29600	29450	48
572	20231108	092100	5917550	29600	29600	29600	29600	3
573	20231108	092000	5828750	29600	29600	29600	29600	31
574	20231108	091900	4911150	29600	29600	29600	29600	5
575	20231108	091800	4763150	29550	29550	29550	29550	0
576	20231108	091700	4763150	29550	29550	29550	29550	0
577	20231108	091600	4763150	29550	29550	29550	29550	16
578	20231108	091500	4290350	29550	29550	29550	29550	2
579	20231108	091400	4231250	29550	29550	29550	29550	10
580	20231108	091300	3935750	29550	29550	29550	29550	1
581	20231108	091200	3906200	29400	29400	29400	29400	0
582	20231108	091100	3906200	29400	29600	29600	29400	7
583	20231108	091000	3700200	29600	29600	29600	29600	0
584	20231108	090900	3700200	29600	29600	29600	29600	27
585	20231108	090800	2901000	29600	29600	29600	29600	5
586	20231108	090700	2753000	29400	29400	29400	29400	0
587	20231108	090600	2753000	29400	29400	29400	29400	0
588	20231108	090500	2753000	29400	29400	29400	29400	1
589	20231108	090400	2723600	29400	29450	29450	29400	11
590	20231108	090300	2400100	29450	29400	29450	29400	15
591	20231108	090200	1958850	29350	29350	29350	29350	10
592	20231108	090100	1665350	29300	29250	29300	29250	27
593	20231108	090000	875000	29200	29150	29200	29150	30