KissMeData/008490/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185000	105638600	29300	29300	29300	29300	267
3	20231110	184900	105638600	29300	29300	29300	29300	0
4	20231110	184800	105638600	29300	29300	29300	29300	0
5	20231110	184700	105638600	29300	29300	29300	29300	0
6	20231110	184600	105638600	29300	29300	29300	29300	0
7	20231110	184500	105638600	29300	29300	29300	29300	0
8	20231110	184400	105638600	29300	29300	29300	29300	0
9	20231110	184300	105638600	29300	29300	29300	29300	0
10	20231110	184200	105638600	29300	29300	29300	29300	0
11	20231110	184100	105638600	29300	29300	29300	29300	0
12	20231110	184000	105638600	29300	29300	29300	29300	0
13	20231110	183900	105638600	29300	29300	29300	29300	0
14	20231110	183800	105638600	29300	29300	29300	29300	0
15	20231110	183700	105638600	29300	29300	29300	29300	0
16	20231110	183600	105638600	29300	29300	29300	29300	0
17	20231110	183500	105638600	29300	29300	29300	29300	0
18	20231110	183400	105638600	29300	29300	29300	29300	0
19	20231110	183300	105638600	29300	29300	29300	29300	0
20	20231110	183200	105638600	29300	29300	29300	29300	0
21	20231110	183100	105638600	29300	29300	29300	29300	0
22	20231110	183000	105638600	29300	29300	29300	29300	0
23	20231110	182900	105638600	29300	29300	29300	29300	0
24	20231110	182800	105638600	29300	29300	29300	29300	0
25	20231110	182700	105638600	29300	29300	29300	29300	0
26	20231110	182600	105638600	29300	29300	29300	29300	0
27	20231110	182500	105638600	29300	29300	29300	29300	0
28	20231110	182400	105638600	29300	29300	29300	29300	0
29	20231110	182300	105638600	29300	29300	29300	29300	0
30	20231110	182200	105638600	29300	29300	29300	29300	0
31	20231110	182100	105638600	29300	29300	29300	29300	0
32	20231110	182000	105638600	29300	29300	29300	29300	267
33	20231110	181900	105638600	29300	29300	29300	29300	0
34	20231110	181800	105638600	29300	29300	29300	29300	0
35	20231110	181700	105638600	29300	29300	29300	29300	0
36	20231110	181600	105638600	29300	29300	29300	29300	0
37	20231110	181500	105638600	29300	29300	29300	29300	0
38	20231110	181400	105638600	29300	29300	29300	29300	0
39	20231110	181300	105638600	29300	29300	29300	29300	0
40	20231110	181200	105638600	29300	29300	29300	29300	0
41	20231110	181100	105638600	29300	29300	29300	29300	0
42	20231110	181000	105638600	29300	29300	29300	29300	0
43	20231110	180900	105638600	29300	29300	29300	29300	0
44	20231110	180800	105638600	29300	29300	29300	29300	0
45	20231110	180700	105638600	29300	29300	29300	29300	0
46	20231110	180600	105638600	29300	29300	29300	29300	0
47	20231110	180500	105638600	29300	29300	29300	29300	0
48	20231110	180400	105638600	29300	29300	29300	29300	0
49	20231110	180300	105638600	29300	29300	29300	29300	0
50	20231110	180200	105638600	29300	29300	29300	29300	0
51	20231110	180100	105638600	29300	29300	29300	29300	0
52	20231110	180000	105638600	29300	29300	29300	29300	0
53	20231110	175900	105638600	29300	29300	29300	29300	0
54	20231110	175800	105638600	29300	29300	29300	29300	0
55	20231110	175700	105638600	29300	29300	29300	29300	0
56	20231110	175600	105638600	29300	29300	29300	29300	0
57	20231110	175500	105638600	29300	29300	29300	29300	0
58	20231110	175400	105638600	29300	29300	29300	29300	0
59	20231110	175300	105638600	29300	29300	29300	29300	0
60	20231110	175200	105638600	29300	29300	29300	29300	0
61	20231110	175100	105638600	29300	29300	29300	29300	0
62	20231110	175000	105638600	29300	29300	29300	29300	267
63	20231110	174900	105638600	29300	29300	29300	29300	0
64	20231110	174800	105638600	29300	29300	29300	29300	0
65	20231110	174700	105638600	29300	29300	29300	29300	0
66	20231110	174600	105638600	29300	29300	29300	29300	0
67	20231110	174500	105638600	29300	29300	29300	29300	0
68	20231110	174400	105638600	29300	29300	29300	29300	0
69	20231110	174300	105638600	29300	29300	29300	29300	0
70	20231110	174200	105638600	29300	29300	29300	29300	0
71	20231110	174100	105638600	29300	29300	29300	29300	0
72	20231110	174000	105638600	29300	29300	29300	29300	0
73	20231110	173900	105638600	29300	29300	29300	29300	0
74	20231110	173800	105638600	29300	29300	29300	29300	0
75	20231110	173700	105638600	29300	29300	29300	29300	0
76	20231110	173600	105638600	29300	29300	29300	29300	0
77	20231110	173500	105638600	29300	29300	29300	29300	0
78	20231110	173400	105638600	29300	29300	29300	29300	0
79	20231110	173300	105638600	29300	29300	29300	29300	0
80	20231110	173200	105638600	29300	29300	29300	29300	0
81	20231110	173100	105638600	29300	29300	29300	29300	0
82	20231110	173000	105638600	29300	29300	29300	29300	0
83	20231110	172900	105638600	29300	29300	29300	29300	0
84	20231110	172800	105638600	29300	29300	29300	29300	0
85	20231110	172700	105638600	29300	29300	29300	29300	0
86	20231110	172600	105638600	29300	29300	29300	29300	0
87	20231110	172500	105638600	29300	29300	29300	29300	0
88	20231110	172400	105638600	29300	29300	29300	29300	0
89	20231110	172300	105638600	29300	29300	29300	29300	0
90	20231110	172200	105638600	29300	29300	29300	29300	0
91	20231110	172100	105638600	29300	29300	29300	29300	0
92	20231110	172000	105638600	29300	29300	29300	29300	267
93	20231110	171900	105638600	29300	29300	29300	29300	0
94	20231110	171800	105638600	29300	29300	29300	29300	0
95	20231110	171700	105638600	29300	29300	29300	29300	0
96	20231110	171600	105638600	29300	29300	29300	29300	0
97	20231110	171500	105638600	29300	29300	29300	29300	0
98	20231110	171400	105638600	29300	29300	29300	29300	0
99	20231110	171300	105638600	29300	29300	29300	29300	0
100	20231110	171200	105638600	29300	29300	29300	29300	0
101	20231110	171100	105638600	29300	29300	29300	29300	0
102	20231110	171000	105638600	29300	29300	29300	29300	0
103	20231110	170900	105638600	29300	29300	29300	29300	0
104	20231110	170800	105638600	29300	29300	29300	29300	0
105	20231110	170700	105638600	29300	29300	29300	29300	0
106	20231110	170600	105638600	29300	29300	29300	29300	0
107	20231110	170500	105638600	29300	29300	29300	29300	0
108	20231110	170400	105638600	29300	29300	29300	29300	0
109	20231110	170300	105638600	29300	29300	29300	29300	0
110	20231110	170200	105638600	29300	29300	29300	29300	0
111	20231110	170100	105638600	29300	29300	29300	29300	0
112	20231110	170000	105638600	29300	29300	29300	29300	0
113	20231110	165900	105638600	29300	29300	29300	29300	0
114	20231110	165800	105638600	29300	29300	29300	29300	0
115	20231110	165700	105638600	29300	29300	29300	29300	0
116	20231110	165600	105638600	29300	29300	29300	29300	0
117	20231110	165500	105638600	29300	29300	29300	29300	0
118	20231110	165400	105638600	29300	29300	29300	29300	0
119	20231110	165300	105638600	29300	29300	29300	29300	0
120	20231110	165200	105638600	29300	29300	29300	29300	0
121	20231110	165100	105638600	29300	29300	29300	29300	0
122	20231110	165000	105638600	29300	29300	29300	29300	267
123	20231110	164900	105638600	29300	29300	29300	29300	0
124	20231110	164800	105638600	29300	29300	29300	29300	0
125	20231110	164700	105638600	29300	29300	29300	29300	0
126	20231110	164600	105638600	29300	29300	29300	29300	0
127	20231110	164500	105638600	29300	29300	29300	29300	0
128	20231110	164400	105638600	29300	29300	29300	29300	0
129	20231110	164300	105638600	29300	29300	29300	29300	0
130	20231110	164200	105638600	29300	29300	29300	29300	0
131	20231110	164100	105638600	29300	29300	29300	29300	0
132	20231110	164000	105638600	29300	29300	29300	29300	0
133	20231110	163900	105638600	29300	29300	29300	29300	0
134	20231110	163800	105638600	29300	29300	29300	29300	0
135	20231110	163700	105638600	29300	29300	29300	29300	0
136	20231110	163600	105638600	29300	29300	29300	29300	0
137	20231110	163500	105638600	29300	29300	29300	29300	0
138	20231110	163400	105638600	29300	29300	29300	29300	0
139	20231110	163300	105638600	29300	29300	29300	29300	0
140	20231110	163200	105638600	29300	29300	29300	29300	0
141	20231110	163100	105638600	29300	29300	29300	29300	0
142	20231110	163000	105638600	29300	29300	29300	29300	0
143	20231110	162900	105638600	29300	29300	29300	29300	0
144	20231110	162800	105638600	29300	29300	29300	29300	0
145	20231110	162700	105638600	29300	29300	29300	29300	0
146	20231110	162600	105638600	29300	29300	29300	29300	0
147	20231110	162500	105638600	29300	29300	29300	29300	0
148	20231110	162400	105638600	29300	29300	29300	29300	0
149	20231110	162300	105638600	29300	29300	29300	29300	0
150	20231110	162200	105638600	29300	29300	29300	29300	0
151	20231110	162100	105638600	29300	29300	29300	29300	0
152	20231110	162000	105638600	29300	29300	29300	29300	267
153	20231110	161900	105638600	29300	29300	29300	29300	0
154	20231110	161800	105638600	29300	29300	29300	29300	0
155	20231110	161700	105638600	29300	29300	29300	29300	0
156	20231110	161600	105638600	29300	29300	29300	29300	0
157	20231110	161500	105638600	29300	29300	29300	29300	0
158	20231110	161400	105638600	29300	29300	29300	29300	0
159	20231110	161300	105638600	29300	29300	29300	29300	0
160	20231110	161200	105638600	29300	29300	29300	29300	0
161	20231110	161100	105638600	29300	29300	29300	29300	0
162	20231110	161000	105638600	29300	29300	29300	29300	0
163	20231110	160900	105638600	29300	29300	29300	29300	0
164	20231110	160800	105638600	29300	29300	29300	29300	0
165	20231110	160700	105638600	29300	29300	29300	29300	0
166	20231110	160600	105638600	29300	29300	29300	29300	0
167	20231110	160500	105638600	29300	29300	29300	29300	0
168	20231110	160400	105638600	29300	29300	29300	29300	0
169	20231110	160300	105638600	29300	29300	29300	29300	0
170	20231110	160200	105638600	29300	29300	29300	29300	0
171	20231110	160100	105638600	29300	29300	29300	29300	0
172	20231110	160000	105638600	29300	29300	29300	29300	0
173	20231110	155900	105638600	29300	29300	29300	29300	0
174	20231110	155800	105638600	29300	29300	29300	29300	0
175	20231110	155700	105638600	29300	29300	29300	29300	0
176	20231110	155600	105638600	29300	29300	29300	29300	0
177	20231110	155500	105638600	29300	29300	29300	29300	0
178	20231110	155400	105638600	29300	29300	29300	29300	0
179	20231110	155300	105638600	29300	29300	29300	29300	0
180	20231110	155200	105638600	29300	29300	29300	29300	0
181	20231110	155100	105638600	29300	29300	29300	29300	0
182	20231110	155000	105638600	29300	29300	29300	29300	267
183	20231110	154900	105638600	29300	29300	29300	29300	0
184	20231110	154800	105638600	29300	29300	29300	29300	0
185	20231110	154700	105638600	29300	29300	29300	29300	0
186	20231110	154600	105638600	29300	29300	29300	29300	0
187	20231110	154500	105638600	29300	29300	29300	29300	0
188	20231110	154400	105638600	29300	29300	29300	29300	0
189	20231110	154300	105638600	29300	29300	29300	29300	0
190	20231110	154200	105638600	29300	29300	29300	29300	0
191	20231110	154100	105638600	29300	29300	29300	29300	0
192	20231110	154000	105638600	29300	29300	29300	29300	0
193	20231110	153900	105638600	29300	29300	29300	29300	0
194	20231110	153800	105638600	29300	29300	29300	29300	0
195	20231110	153700	105638600	29300	29300	29300	29300	0
196	20231110	153600	105638600	29300	29300	29300	29300	0
197	20231110	153500	105638600	29300	29300	29300	29300	0
198	20231110	153400	105638600	29300	29300	29300	29300	0
199	20231110	153300	105638600	29300	29300	29300	29300	0
200	20231110	153200	105638600	29300	29300	29300	29300	0
201	20231110	153100	105638600	29300	29300	29300	29300	0
202	20231110	153000	105638600	29300	29300	29300	29300	267
203	20231110	152900	97815500	29250	29250	29250	29250	0
204	20231110	152800	97815500	29250	29250	29250	29250	0
205	20231110	152700	97815500	29250	29250	29250	29250	0
206	20231110	152600	97815500	29250	29250	29250	29250	0
207	20231110	152500	97815500	29250	29250	29250	29250	0
208	20231110	152400	97815500	29250	29250	29250	29250	0
209	20231110	152300	97815500	29250	29250	29250	29250	0
210	20231110	152200	97815500	29250	29250	29250	29250	0
211	20231110	152100	97815500	29250	29250	29250	29250	0
212	20231110	152000	97815500	29250	29250	29250	29250	0
213	20231110	151900	97815500	29250	29250	29250	29250	0
214	20231110	151800	97815500	29250	29250	29250	29250	1
215	20231110	151700	97786250	29250	29250	29250	29250	9
216	20231110	151600	97523000	29200	29200	29200	29200	1
217	20231110	151500	97493800	29250	29250	29250	29250	0
218	20231110	151400	97493800	29250	29250	29250	29250	1
219	20231110	151300	97464550	29250	29250	29250	29250	57
220	20231110	151200	95797300	29250	29200	29250	29200	76
221	20231110	151100	93578050	29200	29200	29200	29200	1
222	20231110	151000	93548850	29100	29100	29100	29100	102
223	20231110	150900	90580650	29150	29150	29150	29150	16
224	20231110	150800	90114250	29150	29150	29150	29150	30
225	20231110	150700	89239750	29150	29150	29150	29150	0
226	20231110	150600	89239750	29150	29150	29150	29150	290
227	20231110	150500	80786250	29150	29150	29150	29150	0
228	20231110	150400	80786250	29150	29150	29150	29150	17
229	20231110	150300	80290700	29200	29200	29200	29200	75
230	20231110	150200	78100700	29200	29200	29200	29200	1
231	20231110	150100	78071500	29200	29200	29200	29200	0
232	20231110	150000	78071500	29200	29200	29200	29200	3
233	20231110	145900	77983900	29200	29200	29200	29200	38
234	20231110	145800	76874300	29200	29200	29200	29200	0
235	20231110	145700	76874300	29200	29200	29200	29200	0
236	20231110	145600	76874300	29200	29200	29200	29200	13
237	20231110	145500	76494700	29200	29200	29200	29200	0
238	20231110	145400	76494700	29200	29200	29200	29200	1
239	20231110	145300	76465500	29200	29200	29200	29200	1
240	20231110	145200	76436300	29200	29200	29200	29200	0
241	20231110	145100	76436300	29200	29200	29200	29200	1
242	20231110	145000	76407100	29200	29200	29200	29200	0
243	20231110	144900	76407100	29200	29200	29200	29200	6
244	20231110	144800	76231900	29200	29200	29200	29200	2
245	20231110	144700	76173500	29200	29200	29200	29200	0
246	20231110	144600	76173500	29200	29200	29200	29200	0
247	20231110	144500	76173500	29200	29200	29200	29200	2
248	20231110	144400	76115100	29200	29200	29200	29200	0
249	20231110	144300	76115100	29200	29200	29200	29200	1
250	20231110	144200	76085900	29200	29200	29200	29200	0
251	20231110	144100	76085900	29200	29250	29250	29200	34
252	20231110	144000	75093000	29200	29400	29400	29200	248
253	20231110	143900	67828600	29450	29450	29450	29450	0
254	20231110	143800	67828600	29450	29450	29450	29450	0
255	20231110	143700	67828600	29450	29450	29450	29450	0
256	20231110	143600	67828600	29450	29450	29450	29450	0
257	20231110	143500	67828600	29450	29450	29450	29450	0
258	20231110	143400	67828600	29450	29450	29450	29450	1
259	20231110	143300	67799150	29450	29450	29450	29450	0
260	20231110	143200	67799150	29450	29450	29450	29450	2
261	20231110	143100	67740250	29450	29450	29450	29450	0
262	20231110	143000	67740250	29450	29450	29450	29450	1
263	20231110	142900	67710800	29450	29450	29450	29450	2
264	20231110	142800	67651900	29450	29450	29450	29450	1
265	20231110	142700	67622450	29450	29450	29450	29450	1
266	20231110	142600	67593000	29450	29450	29450	29450	3
267	20231110	142500	67504650	29500	29500	29500	29500	1
268	20231110	142400	67475150	29500	29500	29500	29500	2
269	20231110	142300	67416150	29500	29500	29500	29500	3
270	20231110	142200	67327650	29450	29500	29500	29450	87
271	20231110	142100	64765400	29500	29500	29500	29500	2
272	20231110	142000	64706400	29500	29500	29500	29500	1
273	20231110	141900	64676900	29500	29500	29500	29500	3
274	20231110	141800	64588400	29500	29500	29500	29500	2
275	20231110	141700	64529400	29500	29500	29500	29500	1
276	20231110	141600	64499900	29450	29450	29450	29450	7
277	20231110	141500	64293750	29450	29450	29450	29450	2
278	20231110	141400	64234850	29450	29450	29450	29450	2
279	20231110	141300	64175950	29450	29450	29450	29450	2
280	20231110	141200	64117050	29450	29450	29450	29450	2
281	20231110	141100	64058150	29450	29450	29450	29450	3
282	20231110	141000	63969800	29450	29450	29450	29450	1
283	20231110	140900	63940350	29450	29450	29450	29450	24
284	20231110	140800	63233550	29450	29450	29450	29400	64
285	20231110	140700	61349250	29450	29450	29450	29450	2
286	20231110	140600	61290350	29450	29450	29450	29450	1
287	20231110	140500	61260900	29450	29450	29450	29450	2
288	20231110	140400	61202000	29450	29450	29450	29450	1
289	20231110	140300	61172550	29450	29450	29450	29450	22
290	20231110	140200	60524650	29450	29450	29450	29450	1
291	20231110	140100	60495200	29450	29400	29450	29400	22
292	20231110	140000	59848300	29450	29450	29450	29450	3
293	20231110	135900	59759950	29450	29450	29450	29450	2
294	20231110	135800	59701050	29450	29450	29450	29450	1
295	20231110	135700	59671600	29450	29400	29450	29400	3
296	20231110	135600	59583300	29450	29450	29450	29450	1
297	20231110	135500	59553850	29450	29450	29450	29450	3
298	20231110	135400	59465500	29450	29450	29450	29450	2
299	20231110	135300	59406600	29450	29450	29450	29450	3
300	20231110	135200	59318250	29450	29450	29450	29450	6
301	20231110	135100	59141550	29450	29450	29450	29450	5
302	20231110	135000	58994300	29500	29500	29500	29500	6
303	20231110	134900	58817300	29500	29450	29500	29450	4
304	20231110	134800	58699400	29450	29450	29450	29450	4
305	20231110	134700	58581600	29450	29450	29450	29450	4
306	20231110	134600	58463800	29500	29500	29500	29500	3
307	20231110	134500	58375300	29450	29500	29500	29450	2
308	20231110	134400	58316350	29500	29500	29500	29500	2
309	20231110	134300	58257350	29500	29500	29500	29500	5
310	20231110	134200	58109850	29500	29500	29500	29500	6
311	20231110	134100	57932850	29450	29450	29450	29450	2
312	20231110	134000	57873950	29450	29450	29450	29450	1
313	20231110	133900	57844500	29450	29450	29450	29450	2
314	20231110	133800	57785600	29450	29450	29450	29450	1
315	20231110	133700	57756150	29450	29400	29450	29400	5
316	20231110	133600	57609050	29450	29450	29450	29450	9
317	20231110	133500	57344000	29450	29450	29450	29450	1
318	20231110	133400	57314550	29450	29450	29450	29450	2
319	20231110	133300	57255650	29350	29450	29450	29350	4
320	20231110	133200	57138150	29450	29450	29450	29450	2
321	20231110	133100	57079250	29400	29400	29400	29400	1
322	20231110	133000	57049850	29400	29500	29500	29400	34
323	20231110	132900	56050050	29500	29500	29500	29500	1
324	20231110	132800	56020550	29450	29450	29450	29450	2
325	20231110	132700	55961650	29450	29450	29450	29450	1
326	20231110	132600	55932200	29500	29500	29500	29500	2
327	20231110	132500	55873200	29500	29500	29500	29500	1
328	20231110	132400	55843700	29500	29500	29500	29400	41
329	20231110	132300	54637800	29500	29500	29500	29500	1
330	20231110	132200	54608300	29500	29500	29500	29500	2
331	20231110	132100	54549300	29500	29500	29500	29500	2
332	20231110	132000	54490300	29500	29500	29500	29500	2
333	20231110	131900	54431300	29450	29450	29450	29450	4
334	20231110	131800	54313500	29450	29450	29450	29450	2
335	20231110	131700	54254600	29450	29400	29450	29400	2
336	20231110	131600	54195750	29450	29500	29500	29450	5
337	20231110	131500	54048400	29500	29500	29500	29500	1
338	20231110	131400	54018900	29500	29500	29500	29500	2
339	20231110	131300	53959900	29500	29500	29500	29500	21
340	20231110	131200	53340400	29450	29500	29500	29450	7
341	20231110	131100	53134200	29450	29450	29450	29450	5
342	20231110	131000	52986950	29450	29450	29450	29450	1
343	20231110	130900	52957500	29450	29450	29450	29450	2
344	20231110	130800	52898600	29450	29450	29450	29450	1
345	20231110	130700	52869150	29450	29450	29450	29450	2
346	20231110	130600	52810250	29450	29450	29450	29450	2
347	20231110	130500	52751350	29500	29500	29500	29500	1
348	20231110	130400	52721850	29500	29500	29500	29500	2
349	20231110	130300	52662850	29450	29450	29450	29450	1
350	20231110	130200	52633400	29450	29450	29500	29450	8
351	20231110	130100	52397700	29500	29500	29500	29500	3
352	20231110	130000	52309200	29500	29500	29500	29500	2
353	20231110	125900	52250200	29500	29500	29500	29500	12
354	20231110	125800	51896200	29500	29500	29500	29500	1
355	20231110	125700	51866700	29500	29500	29500	29500	2
356	20231110	125600	51807700	29500	29500	29500	29500	1
357	20231110	125500	51778200	29500	29500	29500	29500	2
358	20231110	125400	51719200	29500	29500	29500	29500	1
359	20231110	125300	51689700	29500	29500	29500	29500	2
360	20231110	125200	51630700	29500	29500	29500	29500	2
361	20231110	125100	51571700	29500	29500	29500	29500	5
362	20231110	125000	51424200	29500	29500	29500	29500	1
363	20231110	124900	51394700	29450	29500	29500	29450	2
364	20231110	124800	51335750	29500	29500	29500	29500	3
365	20231110	124700	51247250	29500	29500	29500	29500	2
366	20231110	124600	51188250	29500	29500	29500	29500	6
367	20231110	124500	51011250	29500	29500	29500	29500	2
368	20231110	124400	50952250	29500	29500	29500	29500	1
369	20231110	124300	50922750	29500	29500	29500	29500	2
370	20231110	124200	50863750	29500	29500	29500	29500	1
371	20231110	124100	50834250	29500	29500	29500	29500	2
372	20231110	124000	50775250	29500	29500	29500	29500	1
373	20231110	123900	50745750	29450	29450	29450	29450	2
374	20231110	123800	50686850	29500	29500	29500	29500	6
375	20231110	123700	50509850	29500	29500	29500	29500	8
376	20231110	123600	50273850	29500	29500	29500	29500	2
377	20231110	123500	50214850	29450	29450	29450	29450	1
378	20231110	123400	50185400	29500	29500	29500	29500	2
379	20231110	123300	50126400	29500	29500	29500	29500	1
380	20231110	123200	50096900	29400	29500	29500	29400	22
381	20231110	123100	49449900	29500	29500	29500	29500	1
382	20231110	123000	49420400	29500	29500	29500	29500	2
383	20231110	122900	49361400	29500	29500	29500	29500	2
384	20231110	122800	49302400	29500	29500	29500	29500	11
385	20231110	122700	48977900	29500	29500	29500	29500	5
386	20231110	122600	48830400	29500	29500	29500	29500	3
387	20231110	122500	48741900	29450	29450	29500	29450	21
388	20231110	122400	48123400	29450	29450	29450	29450	2
389	20231110	122300	48064500	29450	29450	29450	29450	1
390	20231110	122200	48035050	29450	29450	29450	29450	2
391	20231110	122100	47976150	29450	29400	29450	29400	2
392	20231110	122000	47917300	29450	29450	29450	29450	2
393	20231110	121900	47858400	29450	29450	29450	29450	1
394	20231110	121800	47828950	29450	29450	29450	29450	2
395	20231110	121700	47770050	29450	29450	29450	29450	1
396	20231110	121600	47740600	29450	29450	29450	29450	2
397	20231110	121500	47681700	29450	29450	29450	29450	1
398	20231110	121400	47652250	29450	29400	29450	29400	9
399	20231110	121300	47387250	29400	29400	29400	29400	3
400	20231110	121200	47299050	29400	29400	29400	29400	1
401	20231110	121100	47269650	29400	29400	29400	29400	2
402	20231110	121000	47210850	29400	29400	29400	29400	5
403	20231110	120900	47063850	29400	29400	29400	29400	1
404	20231110	120800	47034450	29400	29400	29400	29400	2
405	20231110	120700	46975650	29400	29400	29400	29400	1
406	20231110	120600	46946250	29350	29400	29400	29350	3
407	20231110	120500	46858100	29400	29400	29400	29400	1
408	20231110	120400	46828700	29400	29400	29400	29400	2
409	20231110	120300	46769900	29400	29400	29400	29400	1
410	20231110	120200	46740500	29400	29400	29400	29400	4
411	20231110	120100	46622900	29400	29400	29400	29400	2
412	20231110	120000	46564100	29400	29400	29400	29400	1
413	20231110	115900	46534700	29400	29400	29400	29400	2
414	20231110	115800	46475900	29400	29400	29400	29400	1
415	20231110	115700	46446500	29400	29400	29400	29400	2
416	20231110	115600	46387700	29400	29400	29400	29400	1
417	20231110	115500	46358300	29400	29350	29400	29350	4
418	20231110	115400	46240750	29400	29400	29400	29400	1
419	20231110	115300	46211350	29350	29350	29350	29350	5
420	20231110	115200	46064600	29350	29300	29350	29300	143
421	20231110	115100	41870650	29300	29300	29300	29300	166
422	20231110	115000	37006850	29300	29300	29300	29300	4
423	20231110	114900	36889650	29300	29300	29300	29300	3
424	20231110	114800	36801750	29300	29300	29300	29300	1
425	20231110	114700	36772450	29300	29300	29300	29300	2
426	20231110	114600	36713850	29300	29300	29300	29300	1
427	20231110	114500	36684550	29300	29300	29300	29300	3
428	20231110	114400	36596650	29300	29300	29300	29300	1
429	20231110	114300	36567350	29300	29300	29300	29300	2
430	20231110	114200	36508750	29300	29300	29300	29300	1
431	20231110	114100	36479450	29300	29300	29300	29300	2
432	20231110	114000	36420850	29300	29300	29300	29300	1
433	20231110	113900	36391550	29300	29300	29300	29150	43
434	20231110	113800	35136050	29250	29300	29300	29250	3
435	20231110	113700	35048200	29300	29300	29300	29300	1
436	20231110	113600	35018900	29300	29300	29300	29300	2
437	20231110	113500	34960300	29300	29300	29300	29300	2
438	20231110	113400	34901700	29300	29300	29300	29300	1
439	20231110	113300	34872400	29300	29300	29300	29300	4
440	20231110	113200	34755200	29300	29300	29300	29300	2
441	20231110	113100	34696600	29300	29300	29300	29300	2
442	20231110	113000	34638000	29300	29300	29300	29300	1
443	20231110	112900	34608700	29300	29300	29300	29300	3
444	20231110	112800	34520800	29300	29300	29300	29300	10
445	20231110	112700	34227800	29300	29300	29300	29300	3
446	20231110	112600	34139900	29250	29250	29250	29250	1
447	20231110	112500	34110650	29300	29300	29300	29300	0
448	20231110	112400	34110650	29300	29300	29300	29300	0
449	20231110	112300	34110650	29300	29300	29300	29300	10
450	20231110	112200	33817650	29300	29300	29300	29300	0
451	20231110	112100	33817650	29300	29300	29300	29300	1
452	20231110	112000	33788350	29300	29300	29300	29300	0
453	20231110	111900	33788350	29300	29300	29300	29300	0
454	20231110	111800	33788350	29300	29300	29300	29300	0
455	20231110	111700	33788350	29300	29300	29300	29300	20
456	20231110	111600	33202350	29200	29200	29200	29200	0
457	20231110	111500	33202350	29200	29200	29200	29200	0
458	20231110	111400	33202350	29200	29200	29200	29200	0
459	20231110	111300	33202350	29200	29200	29200	29200	0
460	20231110	111200	33202350	29200	29200	29200	29200	18
461	20231110	111100	32676750	29250	29250	29250	29250	29
462	20231110	111000	31828500	29250	29250	29250	29250	1
463	20231110	110900	31799250	29300	29300	29300	29300	0
464	20231110	110800	31799250	29300	29300	29300	29300	0
465	20231110	110700	31799250	29300	29300	29300	29300	0
466	20231110	110600	31799250	29300	29300	29300	29300	0
467	20231110	110500	31799250	29300	29300	29300	29300	0
468	20231110	110400	31799250	29300	29300	29300	29300	0
469	20231110	110300	31799250	29300	29300	29300	29300	2
470	20231110	110200	31740650	29250	29250	29250	29250	0
471	20231110	110100	31740650	29250	29250	29250	29250	8
472	20231110	110000	31506650	29250	29250	29250	29250	0
473	20231110	105900	31506650	29250	29250	29250	29250	0
474	20231110	105800	31506650	29250	29250	29250	29250	0
475	20231110	105700	31506650	29250	29250	29250	29250	0
476	20231110	105600	31506650	29250	29250	29250	29250	1
477	20231110	105500	31477400	29300	29300	29300	29300	11
478	20231110	105400	31155100	29250	29250	29250	29250	0
479	20231110	105300	31155100	29250	29250	29250	29250	0
480	20231110	105200	31155100	29250	29250	29250	29250	0
481	20231110	105100	31155100	29250	29250	29250	29250	18
482	20231110	105000	30628600	29250	29250	29250	29250	0
483	20231110	104900	30628600	29250	29300	29300	29250	131
484	20231110	104800	26795300	29300	29300	29300	29300	5
485	20231110	104700	26648800	29300	29300	29300	29300	3
486	20231110	104600	26560900	29300	29300	29300	29300	24
487	20231110	104500	25857700	29250	29250	29250	29250	0
488	20231110	104400	25857700	29250	29250	29250	29250	0
489	20231110	104300	25857700	29250	29250	29250	29250	0
490	20231110	104200	25857700	29250	29250	29250	29250	0
491	20231110	104100	25857700	29250	29250	29250	29250	0
492	20231110	104000	25857700	29250	29250	29250	29250	0
493	20231110	103900	25857700	29250	29250	29250	29250	0
494	20231110	103800	25857700	29250	29250	29250	29250	0
495	20231110	103700	25857700	29250	29250	29250	29250	64
496	20231110	103600	23985700	29250	29250	29250	29250	0
497	20231110	103500	23985700	29250	29250	29250	29250	2
498	20231110	103400	23927200	29250	29250	29250	29250	0
499	20231110	103300	23927200	29250	29200	29250	29200	6
500	20231110	103200	23751950	29200	29200	29200	29200	0
501	20231110	103100	23751950	29200	29200	29200	29200	0
502	20231110	103000	23751950	29200	29200	29200	29200	0
503	20231110	102900	23751950	29200	29200	29200	29200	0
504	20231110	102800	23751950	29200	29200	29200	29200	2
505	20231110	102700	23693550	29200	29200	29200	29200	0
506	20231110	102600	23693550	29200	29200	29200	29200	0
507	20231110	102500	23693550	29200	29200	29200	29200	0
508	20231110	102400	23693550	29200	29200	29200	29200	0
509	20231110	102300	23693550	29200	29200	29200	29200	0
510	20231110	102200	23693550	29200	29200	29200	29200	0
511	20231110	102100	23693550	29200	29200	29200	29200	0
512	20231110	102000	23693550	29200	29200	29200	29200	6
513	20231110	101900	23518350	29250	29250	29250	29250	1
514	20231110	101800	23489100	29200	29200	29200	29200	0
515	20231110	101700	23489100	29200	29200	29200	29200	0
516	20231110	101600	23489100	29200	29200	29200	29200	0
517	20231110	101500	23489100	29200	29200	29200	29200	0
518	20231110	101400	23489100	29200	29200	29200	29200	2
519	20231110	101300	23430700	29200	29200	29200	29200	0
520	20231110	101200	23430700	29200	29200	29200	29200	10
521	20231110	101100	23138700	29200	29200	29200	29200	0
522	20231110	101000	23138700	29200	29200	29200	29200	0
523	20231110	100900	23138700	29200	29200	29200	29200	0
524	20231110	100800	23138700	29200	29200	29200	29200	2
525	20231110	100700	23080300	29200	29200	29200	29200	1
526	20231110	100600	23051100	29200	29200	29200	29200	0
527	20231110	100500	23051100	29200	29200	29200	29200	2
528	20231110	100400	22992700	29200	29200	29200	29200	2
529	20231110	100300	22934300	29200	29200	29200	29200	9
530	20231110	100200	22671500	29200	29200	29200	29200	2
531	20231110	100100	22613100	29200	29200	29200	29200	0
532	20231110	100000	22613100	29200	29200	29200	29200	1
533	20231110	095900	22583900	29050	29050	29050	29050	0
534	20231110	095800	22583900	29050	29050	29050	29050	15
535	20231110	095700	22148150	29200	29200	29200	29200	1
536	20231110	095600	22118950	29200	29200	29200	29200	0
537	20231110	095500	22118950	29200	29200	29200	29200	2
538	20231110	095400	22060550	29000	29000	29000	29000	0
539	20231110	095300	22060550	29000	29000	29000	29000	0
540	20231110	095200	22060550	29000	29000	29000	29000	0
541	20231110	095100	22060550	29000	29000	29000	29000	0
542	20231110	095000	22060550	29000	29000	29000	29000	0
543	20231110	094900	22060550	29000	29100	29100	29000	118
544	20231110	094800	18631650	29100	29100	29100	29100	0
545	20231110	094700	18631650	29100	29150	29150	29100	20
546	20231110	094600	18049050	29150	29200	29200	29150	10
547	20231110	094500	17757100	29200	29200	29200	29200	0
548	20231110	094400	17757100	29200	29200	29200	29200	3
549	20231110	094300	17669500	29200	29150	29200	29150	35
550	20231110	094200	16648500	29200	29200	29200	29200	0
551	20231110	094100	16648500	29200	29200	29200	29200	0
552	20231110	094000	16648500	29200	29200	29200	29200	3
553	20231110	093900	16560900	29200	29200	29200	29200	0
554	20231110	093800	16560900	29200	29200	29200	29200	0
555	20231110	093700	16560900	29200	29200	29200	29200	17
556	20231110	093600	16064500	29300	29300	29300	29300	2
557	20231110	093500	16005900	29300	29350	29350	29300	7
558	20231110	093400	15800650	29350	29200	29350	29200	29
559	20231110	093300	14951650	29300	29250	29300	29200	7
560	20231110	093200	14746900	29250	29250	29250	29250	0
561	20231110	093100	14746900	29250	29250	29250	29250	15
562	20231110	093000	14308150	29150	29150	29150	29150	6
563	20231110	092900	14133250	29100	29100	29100	29100	2
564	20231110	092800	14075050	29150	29150	29150	29150	7
565	20231110	092700	13871000	29150	29150	29150	29150	0
566	20231110	092600	13871000	29150	29150	29150	29150	0
567	20231110	092500	13871000	29150	29150	29150	29150	0
568	20231110	092400	13871000	29150	29200	29200	29150	192
569	20231110	092300	8271650	29250	29250	29250	29250	0
570	20231110	092200	8271650	29250	29250	29250	29250	0
571	20231110	092100	8271650	29250	29250	29250	29250	1
572	20231110	092000	8242400	29150	29150	29150	29150	0
573	20231110	091900	8242400	29150	29200	29200	29150	4
574	20231110	091800	8125700	29200	29200	29200	29200	2
575	20231110	091700	8067300	29200	29200	29200	29200	1
576	20231110	091600	8038100	29250	29250	29250	29250	3
577	20231110	091500	7950350	29200	29200	29200	29200	20
578	20231110	091400	7366350	29200	29200	29200	29200	5
579	20231110	091300	7220350	29150	29150	29150	29150	0
580	20231110	091200	7220350	29150	29150	29150	29150	100
581	20231110	091100	4305350	29150	29150	29150	29150	10
582	20231110	091000	4013850	29150	29300	29300	29150	57
583	20231110	090900	2348350	29300	29300	29300	29300	3
584	20231110	090800	2260450	29250	29300	29300	29250	10
585	20231110	090700	1967500	29300	29350	29350	29300	7
586	20231110	090600	1762350	29350	29350	29350	29350	2
587	20231110	090500	1703650	29350	29350	29350	29350	8
588	20231110	090400	1468850	29400	29400	29400	29400	3
589	20231110	090300	1380650	29400	29350	29400	29250	16
590	20231110	090200	911700	29400	29400	29400	29400	18
591	20231110	090100	382500	29400	29400	29400	29400	10
592	20231110	090000	88500	29500	29500	29500	29500	3