KissMeData/005430/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184500	127384100	40450	40450	40450	40450	315
3	20231108	184400	127384100	40450	40450	40450	40450	0
4	20231108	184300	127384100	40450	40450	40450	40450	0
5	20231108	184200	127384100	40450	40450	40450	40450	0
6	20231108	184100	127384100	40450	40450	40450	40450	0
7	20231108	184000	127384100	40450	40450	40450	40450	0
8	20231108	183900	127384100	40450	40450	40450	40450	0
9	20231108	183800	127384100	40450	40450	40450	40450	0
10	20231108	183700	127384100	40450	40450	40450	40450	0
11	20231108	183600	127384100	40450	40450	40450	40450	0
12	20231108	183500	127384100	40450	40450	40450	40450	0
13	20231108	183400	127384100	40450	40450	40450	40450	0
14	20231108	183300	127384100	40450	40450	40450	40450	0
15	20231108	183200	127384100	40450	40450	40450	40450	0
16	20231108	183100	127384100	40450	40450	40450	40450	0
17	20231108	183000	127384100	40450	40450	40450	40450	0
18	20231108	182900	127384100	40450	40450	40450	40450	0
19	20231108	182800	127384100	40450	40450	40450	40450	0
20	20231108	182700	127384100	40450	40450	40450	40450	0
21	20231108	182600	127384100	40450	40450	40450	40450	0
22	20231108	182500	127384100	40450	40450	40450	40450	0
23	20231108	182400	127384100	40450	40450	40450	40450	0
24	20231108	182300	127384100	40450	40450	40450	40450	0
25	20231108	182200	127384100	40450	40450	40450	40450	0
26	20231108	182100	127384100	40450	40450	40450	40450	0
27	20231108	182000	127384100	40450	40450	40450	40450	0
28	20231108	181900	127384100	40450	40450	40450	40450	0
29	20231108	181800	127384100	40450	40450	40450	40450	0
30	20231108	181700	127384100	40450	40450	40450	40450	0
31	20231108	181600	127384100	40450	40450	40450	40450	0
32	20231108	181500	127384100	40450	40450	40450	40450	315
33	20231108	181400	127384100	40450	40450	40450	40450	0
34	20231108	181300	127384100	40450	40450	40450	40450	0
35	20231108	181200	127384100	40450	40450	40450	40450	0
36	20231108	181100	127384100	40450	40450	40450	40450	0
37	20231108	181000	127384100	40450	40450	40450	40450	0
38	20231108	180900	127384100	40450	40450	40450	40450	0
39	20231108	180800	127384100	40450	40450	40450	40450	0
40	20231108	180700	127384100	40450	40450	40450	40450	0
41	20231108	180600	127384100	40450	40450	40450	40450	0
42	20231108	180500	127384100	40450	40450	40450	40450	0
43	20231108	180400	127384100	40450	40450	40450	40450	0
44	20231108	180300	127384100	40450	40450	40450	40450	0
45	20231108	180200	127384100	40450	40450	40450	40450	0
46	20231108	180100	127384100	40450	40450	40450	40450	0
47	20231108	180000	127384100	40450	40450	40450	40450	0
48	20231108	175900	127384100	40450	40450	40450	40450	0
49	20231108	175800	127384100	40450	40450	40450	40450	0
50	20231108	175700	127384100	40450	40450	40450	40450	0
51	20231108	175600	127384100	40450	40450	40450	40450	0
52	20231108	175500	127384100	40450	40450	40450	40450	0
53	20231108	175400	127384100	40450	40450	40450	40450	0
54	20231108	175300	127384100	40450	40450	40450	40450	0
55	20231108	175200	127384100	40450	40450	40450	40450	0
56	20231108	175100	127384100	40450	40450	40450	40450	0
57	20231108	175000	127384100	40450	40450	40450	40450	0
58	20231108	174900	127384100	40450	40450	40450	40450	0
59	20231108	174800	127384100	40450	40450	40450	40450	0
60	20231108	174700	127384100	40450	40450	40450	40450	0
61	20231108	174600	127384100	40450	40450	40450	40450	0
62	20231108	174500	127384100	40450	40450	40450	40450	315
63	20231108	174400	127384100	40450	40450	40450	40450	0
64	20231108	174300	127384100	40450	40450	40450	40450	0
65	20231108	174200	127384100	40450	40450	40450	40450	0
66	20231108	174100	127384100	40450	40450	40450	40450	0
67	20231108	174000	127384100	40450	40450	40450	40450	0
68	20231108	173900	127384100	40450	40450	40450	40450	0
69	20231108	173800	127384100	40450	40450	40450	40450	0
70	20231108	173700	127384100	40450	40450	40450	40450	0
71	20231108	173600	127384100	40450	40450	40450	40450	0
72	20231108	173500	127384100	40450	40450	40450	40450	0
73	20231108	173400	127384100	40450	40450	40450	40450	0
74	20231108	173300	127384100	40450	40450	40450	40450	0
75	20231108	173200	127384100	40450	40450	40450	40450	0
76	20231108	173100	127384100	40450	40450	40450	40450	0
77	20231108	173000	127384100	40450	40450	40450	40450	0
78	20231108	172900	127384100	40450	40450	40450	40450	0
79	20231108	172800	127384100	40450	40450	40450	40450	0
80	20231108	172700	127384100	40450	40450	40450	40450	0
81	20231108	172600	127384100	40450	40450	40450	40450	0
82	20231108	172500	127384100	40450	40450	40450	40450	0
83	20231108	172400	127384100	40450	40450	40450	40450	0
84	20231108	172300	127384100	40450	40450	40450	40450	0
85	20231108	172200	127384100	40450	40450	40450	40450	0
86	20231108	172100	127384100	40450	40450	40450	40450	0
87	20231108	172000	127384100	40450	40450	40450	40450	0
88	20231108	171900	127384100	40450	40450	40450	40450	0
89	20231108	171800	127384100	40450	40450	40450	40450	0
90	20231108	171700	127384100	40450	40450	40450	40450	0
91	20231108	171600	127384100	40450	40450	40450	40450	0
92	20231108	171500	127384100	40450	40450	40450	40450	315
93	20231108	171400	127384100	40450	40450	40450	40450	0
94	20231108	171300	127384100	40450	40450	40450	40450	0
95	20231108	171200	127384100	40450	40450	40450	40450	0
96	20231108	171100	127384100	40450	40450	40450	40450	0
97	20231108	171000	127384100	40450	40450	40450	40450	0
98	20231108	170900	127384100	40450	40450	40450	40450	0
99	20231108	170800	127384100	40450	40450	40450	40450	0
100	20231108	170700	127384100	40450	40450	40450	40450	0
101	20231108	170600	127384100	40450	40450	40450	40450	0
102	20231108	170500	127384100	40450	40450	40450	40450	0
103	20231108	170400	127384100	40450	40450	40450	40450	0
104	20231108	170300	127384100	40450	40450	40450	40450	0
105	20231108	170200	127384100	40450	40450	40450	40450	0
106	20231108	170100	127384100	40450	40450	40450	40450	0
107	20231108	170000	127384100	40450	40450	40450	40450	0
108	20231108	165900	127384100	40450	40450	40450	40450	0
109	20231108	165800	127384100	40450	40450	40450	40450	0
110	20231108	165700	127384100	40450	40450	40450	40450	0
111	20231108	165600	127384100	40450	40450	40450	40450	0
112	20231108	165500	127384100	40450	40450	40450	40450	0
113	20231108	165400	127384100	40450	40450	40450	40450	0
114	20231108	165300	127384100	40450	40450	40450	40450	0
115	20231108	165200	127384100	40450	40450	40450	40450	0
116	20231108	165100	127384100	40450	40450	40450	40450	0
117	20231108	165000	127384100	40450	40450	40450	40450	0
118	20231108	164900	127384100	40450	40450	40450	40450	0
119	20231108	164800	127384100	40450	40450	40450	40450	0
120	20231108	164700	127384100	40450	40450	40450	40450	0
121	20231108	164600	127384100	40450	40450	40450	40450	0
122	20231108	164500	127384100	40450	40450	40450	40450	315
123	20231108	164400	127384100	40450	40450	40450	40450	0
124	20231108	164300	127384100	40450	40450	40450	40450	0
125	20231108	164200	127384100	40450	40450	40450	40450	0
126	20231108	164100	127384100	40450	40450	40450	40450	0
127	20231108	164000	127384100	40450	40450	40450	40450	0
128	20231108	163900	127384100	40450	40450	40450	40450	0
129	20231108	163800	127384100	40450	40450	40450	40450	0
130	20231108	163700	127384100	40450	40450	40450	40450	0
131	20231108	163600	127384100	40450	40450	40450	40450	0
132	20231108	163500	127384100	40450	40450	40450	40450	0
133	20231108	163400	127384100	40450	40450	40450	40450	0
134	20231108	163300	127384100	40450	40450	40450	40450	0
135	20231108	163200	127384100	40450	40450	40450	40450	0
136	20231108	163100	127384100	40450	40450	40450	40450	0
137	20231108	163000	127384100	40450	40450	40450	40450	0
138	20231108	162900	127384100	40450	40450	40450	40450	0
139	20231108	162800	127384100	40450	40450	40450	40450	0
140	20231108	162700	127384100	40450	40450	40450	40450	0
141	20231108	162600	127384100	40450	40450	40450	40450	0
142	20231108	162500	127384100	40450	40450	40450	40450	0
143	20231108	162400	127384100	40450	40450	40450	40450	0
144	20231108	162300	127384100	40450	40450	40450	40450	0
145	20231108	162200	127384100	40450	40450	40450	40450	0
146	20231108	162100	127384100	40450	40450	40450	40450	0
147	20231108	162000	127384100	40450	40450	40450	40450	0
148	20231108	161900	127384100	40450	40450	40450	40450	0
149	20231108	161800	127384100	40450	40450	40450	40450	0
150	20231108	161700	127384100	40450	40450	40450	40450	0
151	20231108	161600	127384100	40450	40450	40450	40450	0
152	20231108	161500	127384100	40450	40450	40450	40450	315
153	20231108	161400	127384100	40450	40450	40450	40450	0
154	20231108	161300	127384100	40450	40450	40450	40450	0
155	20231108	161200	127384100	40450	40450	40450	40450	0
156	20231108	161100	127384100	40450	40450	40450	40450	0
157	20231108	161000	127384100	40450	40450	40450	40450	0
158	20231108	160900	127384100	40450	40450	40450	40450	0
159	20231108	160800	127384100	40450	40450	40450	40450	0
160	20231108	160700	127384100	40450	40450	40450	40450	0
161	20231108	160600	127384100	40450	40450	40450	40450	0
162	20231108	160500	127384100	40450	40450	40450	40450	0
163	20231108	160400	127384100	40450	40450	40450	40450	0
164	20231108	160300	127384100	40450	40450	40450	40450	0
165	20231108	160200	127384100	40450	40450	40450	40450	0
166	20231108	160100	127384100	40450	40450	40450	40450	0
167	20231108	160000	127384100	40450	40450	40450	40450	0
168	20231108	155900	127384100	40450	40450	40450	40450	0
169	20231108	155800	127384100	40450	40450	40450	40450	0
170	20231108	155700	127384100	40450	40450	40450	40450	0
171	20231108	155600	127384100	40450	40450	40450	40450	0
172	20231108	155500	127384100	40450	40450	40450	40450	0
173	20231108	155400	127384100	40450	40450	40450	40450	0
174	20231108	155300	127384100	40450	40450	40450	40450	0
175	20231108	155200	127384100	40450	40450	40450	40450	0
176	20231108	155100	127384100	40450	40450	40450	40450	0
177	20231108	155000	127384100	40450	40450	40450	40450	0
178	20231108	154900	127384100	40450	40450	40450	40450	0
179	20231108	154800	127384100	40450	40450	40450	40450	0
180	20231108	154700	127384100	40450	40450	40450	40450	0
181	20231108	154600	127384100	40450	40450	40450	40450	0
182	20231108	154500	127384100	40450	40450	40450	40450	315
183	20231108	154400	127384100	40450	40450	40450	40450	0
184	20231108	154300	127384100	40450	40450	40450	40450	0
185	20231108	154200	127384100	40450	40450	40450	40450	0
186	20231108	154100	127384100	40450	40450	40450	40450	0
187	20231108	154000	127384100	40450	40450	40450	40450	0
188	20231108	153900	127384100	40450	40450	40450	40450	0
189	20231108	153800	127384100	40450	40450	40450	40450	0
190	20231108	153700	127384100	40450	40450	40450	40450	0
191	20231108	153600	127384100	40450	40450	40450	40450	0
192	20231108	153500	127384100	40450	40450	40450	40450	0
193	20231108	153400	127384100	40450	40450	40450	40450	0
194	20231108	153300	127384100	40450	40450	40450	40450	0
195	20231108	153200	127384100	40450	40450	40450	40450	0
196	20231108	153100	127384100	40450	40450	40450	40450	0
197	20231108	153000	127384100	40450	40450	40450	40450	315
198	20231108	152900	114642350	40550	40550	40550	40550	0
199	20231108	152800	114642350	40550	40550	40550	40550	0
200	20231108	152700	114642350	40550	40550	40550	40550	0
201	20231108	152600	114642350	40550	40550	40550	40550	0
202	20231108	152500	114642350	40550	40550	40550	40550	0
203	20231108	152400	114642350	40550	40550	40550	40550	0
204	20231108	152300	114642350	40550	40550	40550	40550	0
205	20231108	152200	114642350	40550	40550	40550	40550	0
206	20231108	152100	114642350	40550	40550	40550	40550	0
207	20231108	152000	114642350	40550	40550	40550	40550	0
208	20231108	151900	114642350	40550	40550	40550	40550	0
209	20231108	151800	114642350	40550	40550	40550	40550	0
210	20231108	151700	114642350	40550	40550	40550	40550	0
211	20231108	151600	114642350	40550	40550	40550	40550	0
212	20231108	151500	114642350	40550	40550	40550	40550	82
213	20231108	151400	111317250	40600	40600	40600	40600	2
214	20231108	151300	111236050	40550	40550	40550	40550	0
215	20231108	151200	111236050	40550	40550	40550	40550	4
216	20231108	151100	111073850	40600	40600	40600	40600	0
217	20231108	151000	111073850	40600	40600	40600	40600	4
218	20231108	150900	110911450	40600	40600	40600	40600	0
219	20231108	150800	110911450	40600	40600	40600	40600	0
220	20231108	150700	110911450	40600	40600	40600	40600	0
221	20231108	150600	110911450	40600	40600	40600	40600	0
222	20231108	150500	110911450	40600	40600	40600	40600	0
223	20231108	150400	110911450	40600	40600	40600	40600	0
224	20231108	150300	110911450	40600	40600	40600	40600	0
225	20231108	150200	110911450	40600	40600	40600	40600	29
226	20231108	150100	109734050	40600	40600	40600	40600	0
227	20231108	150000	109734050	40600	40600	40600	40600	1
228	20231108	145900	109693450	40600	40600	40600	40600	1
229	20231108	145800	109652850	40600	40600	40600	40600	0
230	20231108	145700	109652850	40600	40600	40600	40600	6
231	20231108	145600	109409250	40600	40600	40600	40600	0
232	20231108	145500	109409250	40600	40600	40600	40600	0
233	20231108	145400	109409250	40600	40600	40600	40600	1
234	20231108	145300	109368650	40600	40600	40600	40600	0
235	20231108	145200	109368650	40600	40600	40600	40600	5
236	20231108	145100	109165650	40600	40600	40600	40600	0
237	20231108	145000	109165650	40600	40600	40600	40600	0
238	20231108	144900	109165650	40600	40600	40600	40600	0
239	20231108	144800	109165650	40600	40600	40600	40600	0
240	20231108	144700	109165650	40600	40600	40600	40600	0
241	20231108	144600	109165650	40600	40600	40600	40600	0
242	20231108	144500	109165650	40600	40600	40600	40600	1
243	20231108	144400	109125050	40600	40600	40600	40600	1
244	20231108	144300	109084450	40600	40650	40650	40600	28
245	20231108	144200	107947300	40700	40700	40700	40700	0
246	20231108	144100	107947300	40700	40700	40700	40700	0
247	20231108	144000	107947300	40700	40700	40700	40700	4
248	20231108	143900	107784500	40650	40650	40650	40650	0
249	20231108	143800	107784500	40650	40650	40650	40650	0
250	20231108	143700	107784500	40650	40650	40650	40650	0
251	20231108	143600	107784500	40650	40650	40650	40650	0
252	20231108	143500	107784500	40650	40650	40650	40650	1
253	20231108	143400	107743850	40700	40700	40700	40700	10
254	20231108	143300	107336850	40800	40800	40800	40800	0
255	20231108	143200	107336850	40800	40800	40800	40800	0
256	20231108	143100	107336850	40800	40800	40800	40800	0
257	20231108	143000	107336850	40800	40800	40800	40800	0
258	20231108	142900	107336850	40800	40800	40800	40800	0
259	20231108	142800	107336850	40800	40800	40800	40800	0
260	20231108	142700	107336850	40800	40750	40800	40750	6
261	20231108	142600	107092150	40700	40700	40700	40700	0
262	20231108	142500	107092150	40700	40700	40700	40700	0
263	20231108	142400	107092150	40700	40700	40700	40700	16
264	20231108	142300	106440950	40650	40650	40650	40650	2
265	20231108	142200	106359650	40600	40600	40600	40600	0
266	20231108	142100	106359650	40600	40600	40600	40600	0
267	20231108	142000	106359650	40600	40600	40600	40600	60
268	20231108	141900	103923650	40700	40700	40700	40700	1
269	20231108	141800	103882950	40700	40700	40700	40700	0
270	20231108	141700	103882950	40700	40700	40700	40700	0
271	20231108	141600	103882950	40700	40700	40700	40700	0
272	20231108	141500	103882950	40700	40700	40700	40700	1
273	20231108	141400	103842250	40700	40700	40700	40700	0
274	20231108	141300	103842250	40700	40700	40700	40700	0
275	20231108	141200	103842250	40700	40700	40700	40700	0
276	20231108	141100	103842250	40700	40700	40700	40700	0
277	20231108	141000	103842250	40700	40700	40700	40700	2
278	20231108	140900	103760850	40700	40700	40700	40700	0
279	20231108	140800	103760850	40700	40700	40700	40700	0
280	20231108	140700	103760850	40700	40700	40700	40700	4
281	20231108	140600	103598050	40650	40650	40650	40650	41
282	20231108	140500	101931400	40700	40700	40700	40700	0
283	20231108	140400	101931400	40700	40700	40700	40700	12
284	20231108	140300	101443000	40700	40700	40700	40700	10
285	20231108	140200	101036000	40700	40700	40700	40700	0
286	20231108	140100	101036000	40700	40700	40700	40700	6
287	20231108	140000	100791800	40700	40700	40700	40700	0
288	20231108	135900	100791800	40700	40650	40700	40650	67
289	20231108	135800	98068200	40750	40750	40750	40750	0
290	20231108	135700	98068200	40750	40750	40750	40750	0
291	20231108	135600	98068200	40750	40750	40750	40750	0
292	20231108	135500	98068200	40750	40750	40750	40750	0
293	20231108	135400	98068200	40750	40750	40750	40750	0
294	20231108	135300	98068200	40750	40750	40750	40750	0
295	20231108	135200	98068200	40750	40750	40750	40750	0
296	20231108	135100	98068200	40750	40750	40750	40750	0
297	20231108	135000	98068200	40750	40750	40750	40750	1
298	20231108	134900	98027450	40750	40750	40750	40750	0
299	20231108	134800	98027450	40750	40750	40750	40750	0
300	20231108	134700	98027450	40750	40750	40750	40750	0
301	20231108	134600	98027450	40750	40750	40750	40750	0
302	20231108	134500	98027450	40750	40750	40750	40750	0
303	20231108	134400	98027450	40750	40750	40750	40750	0
304	20231108	134300	98027450	40750	40750	40750	40750	0
305	20231108	134200	98027450	40750	40750	40750	40750	0
306	20231108	134100	98027450	40750	40750	40750	40750	2
307	20231108	134000	97945950	40750	40750	40750	40650	4
308	20231108	133900	97783050	40800	40800	40800	40800	1
309	20231108	133800	97742250	40800	40800	40800	40800	2
310	20231108	133700	97660650	40750	40750	40750	40750	29
311	20231108	133600	96478900	40750	40750	40750	40750	2
312	20231108	133500	96397400	40750	40750	40750	40750	12
313	20231108	133400	95908400	40750	40750	40750	40750	6
314	20231108	133300	95663900	40750	40750	40750	40750	2
315	20231108	133200	95582400	40750	40750	40750	40750	2
316	20231108	133100	95500900	40750	40750	40750	40750	7
317	20231108	133000	95215650	40750	40700	40750	40650	6
318	20231108	132900	94971500	40750	40750	40750	40750	2
319	20231108	132800	94890000	40750	40750	40750	40750	2
320	20231108	132700	94808500	40750	40750	40750	40750	1
321	20231108	132600	94767750	40750	40750	40750	40750	2
322	20231108	132500	94686250	40750	40750	40750	40750	2
323	20231108	132400	94604750	40750	40750	40750	40750	2
324	20231108	132300	94523250	40750	40750	40750	40750	5
325	20231108	132200	94319500	40800	40800	40800	40800	2
326	20231108	132100	94237900	40800	40800	40800	40800	2
327	20231108	132000	94156300	40800	40800	40800	40800	2
328	20231108	131900	94074700	40800	40800	40800	40800	2
329	20231108	131800	93993100	40800	40800	40800	40800	2
330	20231108	131700	93911500	40800	40800	40800	40800	2
331	20231108	131600	93829900	40800	40800	40800	40800	2
332	20231108	131500	93748300	40800	40800	40800	40800	2
333	20231108	131400	93666700	40800	40800	40800	40800	2
334	20231108	131300	93585100	40800	40800	40800	40800	2
335	20231108	131200	93503500	40800	40800	40800	40800	2
336	20231108	131100	93421900	40800	40800	40800	40800	2
337	20231108	131000	93340300	40800	40800	40800	40800	2
338	20231108	130900	93258700	40800	40800	40800	40800	2
339	20231108	130800	93177100	40800	40800	40800	40800	2
340	20231108	130700	93095500	40800	40800	40800	40800	2
341	20231108	130600	93013900	40800	40800	40800	40800	2
342	20231108	130500	92932300	40800	40800	40800	40800	2
343	20231108	130400	92850700	40800	40800	40800	40800	1
344	20231108	130300	92809900	40800	40800	40800	40800	2
345	20231108	130200	92728300	40800	40800	40800	40800	2
346	20231108	130100	92646700	40800	40800	40800	40800	6
347	20231108	130000	92401900	40750	40750	40750	40750	1
348	20231108	125900	92361150	40750	40650	40750	40650	15
349	20231108	125800	91751200	40700	40700	40700	40700	2
350	20231108	125700	91669800	40750	40750	40750	40750	3
351	20231108	125600	91547550	40750	40800	40800	40750	6
352	20231108	125500	91302850	40800	40700	40800	40700	18
353	20231108	125400	90569900	40700	40700	40700	40700	2
354	20231108	125300	90488500	40650	40650	40650	40650	4
355	20231108	125200	90325900	40650	40650	40650	40650	5
356	20231108	125100	90122650	40650	40700	40700	40650	6
357	20231108	125000	89878600	40700	40700	40700	40550	16
358	20231108	124900	89229100	40800	40800	40800	40800	2
359	20231108	124800	89147500	40800	40800	40800	40800	2
360	20231108	124700	89065900	40800	40800	40800	40800	2
361	20231108	124600	88984300	40800	40800	40800	40800	2
362	20231108	124500	88902700	40800	40800	40800	40800	2
363	20231108	124400	88821100	40800	40800	40800	40800	2
364	20231108	124300	88739500	40800	40800	40800	40800	2
365	20231108	124200	88657900	40800	40800	40800	40800	2
366	20231108	124100	88576300	40800	40800	40800	40800	1
367	20231108	124000	88535500	40800	40800	40800	40800	2
368	20231108	123900	88453900	40800	40800	40800	40800	2
369	20231108	123800	88372300	40700	40600	40700	40550	105
370	20231108	123700	84112450	40700	40700	40700	40700	2
371	20231108	123600	84031050	40700	40700	40700	40700	17
372	20231108	123500	83339150	40800	40800	40800	40800	2
373	20231108	123400	83257550	40800	40800	40800	40800	2
374	20231108	123300	83175950	40800	40800	40800	40800	2
375	20231108	123200	83094350	40800	40800	40800	40800	2
376	20231108	123100	83012750	40800	40800	40800	40800	2
377	20231108	123000	82931150	40800	40800	40800	40800	2
378	20231108	122900	82849550	40800	40750	40800	40750	5
379	20231108	122800	82645700	40800	40800	40800	40800	6
380	20231108	122700	82400900	40800	40800	40800	40800	2
381	20231108	122600	82319300	40800	40800	40800	40800	2
382	20231108	122500	82237700	40800	40800	40800	40800	2
383	20231108	122400	82156100	40800	40800	40800	40800	2
384	20231108	122300	82074500	40800	40800	40800	40800	2
385	20231108	122200	81992900	40800	40800	40800	40800	2
386	20231108	122100	81911300	40800	40800	40800	40800	3
387	20231108	122000	81788900	40800	40800	40800	40800	3
388	20231108	121900	81666500	40900	40900	40900	40900	3
389	20231108	121800	81543800	40950	40950	40950	40950	2
390	20231108	121700	81461900	40950	40950	40950	40950	1
391	20231108	121600	81420950	40950	40950	40950	40950	2
392	20231108	121500	81339050	40900	40900	40900	40900	3
393	20231108	121400	81216350	40900	40950	40950	40900	9
394	20231108	121300	80848150	40950	40950	40950	40950	2
395	20231108	121200	80766250	40950	40900	40950	40900	3
396	20231108	121100	80643450	40950	40950	40950	40950	2
397	20231108	121000	80561550	40950	40950	40950	40950	2
398	20231108	120900	80479650	40950	40950	40950	40950	2
399	20231108	120800	80397750	40950	40950	40950	40950	2
400	20231108	120700	80315850	40950	40950	40950	40950	2
401	20231108	120600	80233950	40950	40950	40950	40950	1
402	20231108	120500	80193000	40950	40950	40950	40950	2
403	20231108	120400	80111100	40950	40950	40950	40950	2
404	20231108	120300	80029200	40950	40950	40950	40950	2
405	20231108	120200	79947300	40950	40950	40950	40950	2
406	20231108	120100	79865400	40950	40950	40950	40950	2
407	20231108	120000	79783500	40950	40950	40950	40950	4
408	20231108	115900	79619700	40950	40950	40950	40950	2
409	20231108	115800	79537800	41000	41000	41000	41000	2
410	20231108	115700	79455800	41000	41000	41000	41000	2
411	20231108	115600	79373800	41000	41000	41000	41000	2
412	20231108	115500	79291800	40950	40950	41050	40950	8
413	20231108	115400	78963600	41050	41050	41050	41050	1
414	20231108	115300	78922550	41050	41050	41050	41050	2
415	20231108	115200	78840450	40950	41050	41050	40950	35
416	20231108	115100	77407000	41050	41050	41050	41050	2
417	20231108	115000	77324900	41050	41050	41050	41050	2
418	20231108	114900	77242800	41050	41000	41050	41000	8
419	20231108	114800	76914750	41000	41000	41000	40950	203
420	20231108	114700	68592300	41000	40950	41000	40950	5
421	20231108	114600	68387350	40900	40900	40900	40900	2
422	20231108	114500	68305550	41000	40900	41000	40900	202
423	20231108	114400	60027650	40900	40900	40900	40900	2
424	20231108	114300	59945850	40900	40900	40900	40900	1
425	20231108	114200	59904950	40900	40950	40950	40900	3
426	20231108	114100	59782150	40950	40950	40950	40950	2
427	20231108	114000	59700250	40950	40950	40950	40950	2
428	20231108	113900	59618350	40950	40950	40950	40950	224
429	20231108	113800	50445550	40950	40950	40950	40950	2
430	20231108	113700	50363650	40950	40900	40950	40900	2
431	20231108	113600	50281800	40900	40900	40900	40900	75
432	20231108	113500	47214300	40900	40850	40900	40850	3
433	20231108	113400	47091700	40800	40700	40800	40700	2
434	20231108	113300	47010200	40800	40800	40800	40800	2
435	20231108	113200	46928600	40800	40800	40800	40800	2
436	20231108	113100	46847000	40800	40850	40850	40750	55
437	20231108	113000	44605600	40850	40850	40850	40850	1
438	20231108	112900	44564750	40850	40850	40850	40850	2
439	20231108	112800	44483050	40850	40800	40850	40800	94
440	20231108	112700	40646850	40800	40800	40800	40800	2
441	20231108	112600	40565250	40800	40800	40800	40800	3
442	20231108	112500	40442850	40800	40800	40800	40800	2
443	20231108	112400	40361250	40800	40800	40800	40800	2
444	20231108	112300	40279650	40800	40800	40800	40800	2
445	20231108	112200	40198050	40800	40800	40800	40800	7
446	20231108	112100	39912450	40750	40750	40750	40750	1
447	20231108	112000	39871700	40750	40750	40750	40750	2
448	20231108	111900	39790200	40750	40750	40750	40750	1
449	20231108	111800	39749450	40750	40750	40750	40750	2
450	20231108	111700	39667950	40750	40750	40750	40750	2
451	20231108	111600	39586450	40750	40750	40750	40750	4
452	20231108	111500	39423450	40750	40750	40750	40750	2
453	20231108	111400	39341950	40750	40750	40750	40750	2
454	20231108	111300	39260450	40700	40700	40750	40700	8
455	20231108	111200	38934750	40700	40600	40700	40600	7
456	20231108	111100	38650350	40600	40700	40700	40600	7
457	20231108	111000	38365950	40700	40750	40750	40700	6
458	20231108	110900	38121650	40750	40750	40750	40750	2
459	20231108	110800	38040150	40750	40750	40750	40750	1
460	20231108	110700	37999400	40750	40750	40750	40750	2
461	20231108	110600	37917900	40750	40750	40750	40750	2
462	20231108	110500	37836400	40750	40750	40750	40750	2
463	20231108	110400	37754900	40750	40750	40750	40750	2
464	20231108	110300	37673400	40750	40750	40750	40750	7
465	20231108	110200	37388150	40750	40750	40750	40750	2
466	20231108	110100	37306650	40700	40700	40700	40600	16
467	20231108	110000	36656850	40800	40800	40800	40800	2
468	20231108	105900	36575250	40800	40800	40800	40800	2
469	20231108	105800	36493650	40800	40800	40800	40800	2
470	20231108	105700	36412050	40700	40700	40700	40700	1
471	20231108	105600	36371350	40700	40700	40700	40700	49
472	20231108	105500	34377050	40700	40700	40700	40700	2
473	20231108	105400	34295650	40700	40700	40700	40700	2
474	20231108	105300	34214250	40700	40700	40700	40700	2
475	20231108	105200	34132850	40700	40700	40700	40700	2
476	20231108	105100	34051450	40700	40700	40700	40700	2
477	20231108	105000	33970050	40700	40700	40700	40700	2
478	20231108	104900	33888650	40700	40700	40700	40700	7
479	20231108	104800	33603750	40700	40800	40800	40700	3
480	20231108	104700	33481450	40800	40800	40800	40800	2
481	20231108	104600	33399850	40700	40700	40700	40700	1
482	20231108	104500	33359150	40700	40700	40800	40600	9
483	20231108	104400	32992850	40700	40700	40700	40700	0
484	20231108	104300	32992850	40700	40700	40700	40700	0
485	20231108	104200	32992850	40700	40700	40700	40700	3
486	20231108	104100	32870750	40700	40750	40750	40700	38
487	20231108	104000	31322300	40700	40700	40700	40700	4
488	20231108	103900	31159500	40700	40650	40700	40650	8
489	20231108	103800	30834250	40650	40650	40650	40650	2
490	20231108	103700	30752950	40700	40700	40700	40700	0
491	20231108	103600	30752950	40700	40700	40700	40700	0
492	20231108	103500	30752950	40700	40700	40700	40700	0
493	20231108	103400	30752950	40700	40700	40700	40700	38
494	20231108	103300	29206350	40600	40600	40600	40600	70
495	20231108	103200	26364350	40600	40550	40600	40550	26
496	20231108	103100	25308800	40600	40600	40600	40600	2
497	20231108	103000	25227600	40600	40600	40600	40600	1
498	20231108	102900	25187000	40550	40550	40550	40550	0
499	20231108	102800	25187000	40550	40600	40600	40550	4
500	20231108	102700	25024750	40550	40550	40550	40550	0
501	20231108	102600	25024750	40550	40550	40550	40550	0
502	20231108	102500	25024750	40550	40550	40550	40550	54
503	20231108	102400	22835050	40500	40500	40500	40500	0
504	20231108	102300	22835050	40500	40500	40500	40500	0
505	20231108	102200	22835050	40500	40500	40500	40500	0
506	20231108	102100	22835050	40500	40500	40500	40500	0
507	20231108	102000	22835050	40500	40500	40500	40500	0
508	20231108	101900	22835050	40500	40500	40500	40500	11
509	20231108	101800	22389550	40600	40600	40600	40600	0
510	20231108	101700	22389550	40600	40600	40600	40600	0
511	20231108	101600	22389550	40600	40600	40600	40600	5
512	20231108	101500	22186550	40550	40550	40550	40550	0
513	20231108	101400	22186550	40550	40550	40550	40550	108
514	20231108	101300	17807150	40550	40550	40550	40550	0
515	20231108	101200	17807150	40550	40550	40550	40550	0
516	20231108	101100	17807150	40550	40550	40550	40550	0
517	20231108	101000	17807150	40550	40550	40550	40550	0
518	20231108	100900	17807150	40550	40550	40550	40550	0
519	20231108	100800	17807150	40550	40550	40550	40550	0
520	20231108	100700	17807150	40550	40550	40550	40550	0
521	20231108	100600	17807150	40550	40550	40550	40550	1
522	20231108	100500	17766600	40550	40550	40550	40550	0
523	20231108	100400	17766600	40550	40550	40550	40550	0
524	20231108	100300	17766600	40550	40550	40550	40550	1
525	20231108	100200	17726050	40550	40550	40550	40550	0
526	20231108	100100	17726050	40550	40550	40550	40550	0
527	20231108	100000	17726050	40550	40550	40550	40550	0
528	20231108	095900	17726050	40550	40550	40550	40550	0
529	20231108	095800	17726050	40550	40550	40550	40550	1
530	20231108	095700	17685500	40550	40550	40550	40550	1
531	20231108	095600	17644950	40550	40550	40550	40550	0
532	20231108	095500	17644950	40550	40550	40550	40550	2
533	20231108	095400	17563850	40450	40450	40450	40450	0
534	20231108	095300	17563850	40450	40450	40450	40450	0
535	20231108	095200	17563850	40450	40450	40450	40450	0
536	20231108	095100	17563850	40450	40450	40450	40450	0
537	20231108	095000	17563850	40450	40450	40450	40450	0
538	20231108	094900	17563850	40450	40450	40450	40450	0
539	20231108	094800	17563850	40450	40450	40450	40450	0
540	20231108	094700	17563850	40450	40450	40450	40450	100
541	20231108	094600	13518850	40600	40600	40600	40600	0
542	20231108	094500	13518850	40600	40600	40600	40600	0
543	20231108	094400	13518850	40600	40600	40600	40600	0
544	20231108	094300	13518850	40600	40500	40600	40500	5
545	20231108	094200	13315950	40500	40500	40500	40500	52
546	20231108	094100	11209950	40400	40400	40400	40400	10
547	20231108	094000	10805950	40400	40400	40400	40400	20
548	20231108	093900	9997950	40400	40400	40400	40400	0
549	20231108	093800	9997950	40400	40400	40400	40400	0
550	20231108	093700	9997950	40400	40400	40400	40400	0
551	20231108	093600	9997950	40400	40400	40400	40400	1
552	20231108	093500	9957550	40400	40400	40400	40400	0
553	20231108	093400	9957550	40400	40400	40400	40400	0
554	20231108	093300	9957550	40400	40400	40400	40400	0
555	20231108	093200	9957550	40400	40400	40400	40400	2
556	20231108	093100	9876750	40400	40350	40400	40350	49
557	20231108	093000	7897200	40350	40350	40350	40350	4
558	20231108	092900	7735800	40350	40350	40350	40350	5
559	20231108	092800	7534050	40250	40250	40250	40250	0
560	20231108	092700	7534050	40250	40300	40300	40250	29
561	20231108	092600	6366750	40200	40200	40200	40200	0
562	20231108	092500	6366750	40200	40200	40200	40200	12
563	20231108	092400	5884350	40200	40200	40200	40200	0
564	20231108	092300	5884350	40200	40200	40200	40200	0
565	20231108	092200	5884350	40200	40200	40200	40200	2
566	20231108	092100	5803950	40200	40200	40200	40200	6
567	20231108	092000	5562750	40200	40250	40250	40150	63
568	20231108	091900	3030450	40250	40250	40250	40250	0
569	20231108	091800	3030450	40250	40250	40250	40250	0
570	20231108	091700	3030450	40250	40300	40300	40250	2
571	20231108	091600	2949900	40350	40350	40350	40350	0
572	20231108	091500	2949900	40350	40350	40350	40350	1
573	20231108	091400	2909550	40350	40350	40350	40350	0
574	20231108	091300	2909550	40350	40400	40400	40350	2
575	20231108	091200	2828800	40400	40400	40400	40400	0
576	20231108	091100	2828800	40400	40400	40400	40400	31
577	20231108	091000	1576400	40500	40500	40500	40500	0
578	20231108	090900	1576400	40500	40500	40500	40500	2
579	20231108	090800	1495400	40450	40450	40450	40450	1
580	20231108	090700	1454950	40450	40450	40450	40450	0
581	20231108	090600	1454950	40450	40450	40450	40450	11
582	20231108	090500	1010000	40400	40400	40400	40400	2
583	20231108	090400	929200	40400	40400	40400	40400	0
584	20231108	090300	929200	40400	40400	40400	40400	21
585	20231108	090200	80800	40400	40400	40400	40400	0
586	20231108	090100	80800	40400	40400	40400	40400	1
587	20231108	090000	40400	40400	40400	40400	40400	1