KissMeData/008730/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185000	1407290350	29200	29200	29200	29200	549
3	20231103	184900	1407290350	29200	29200	29200	29200	0
4	20231103	184800	1407290350	29200	29200	29200	29200	0
5	20231103	184700	1407290350	29200	29200	29200	29200	0
6	20231103	184600	1407290350	29200	29200	29200	29200	0
7	20231103	184500	1407290350	29200	29200	29200	29200	0
8	20231103	184400	1407290350	29200	29200	29200	29200	0
9	20231103	184300	1407290350	29200	29200	29200	29200	0
10	20231103	184200	1407290350	29200	29200	29200	29200	0
11	20231103	184100	1407290350	29200	29200	29200	29200	0
12	20231103	184000	1407290350	29200	29200	29200	29200	0
13	20231103	183900	1407290350	29200	29200	29200	29200	0
14	20231103	183800	1407290350	29200	29200	29200	29200	0
15	20231103	183700	1407290350	29200	29200	29200	29200	0
16	20231103	183600	1407290350	29200	29200	29200	29200	0
17	20231103	183500	1407290350	29200	29200	29200	29200	0
18	20231103	183400	1407290350	29200	29200	29200	29200	0
19	20231103	183300	1407290350	29200	29200	29200	29200	0
20	20231103	183200	1407290350	29200	29200	29200	29200	0
21	20231103	183100	1407290350	29200	29200	29200	29200	0
22	20231103	183000	1407290350	29200	29200	29200	29200	0
23	20231103	182900	1407290350	29200	29200	29200	29200	0
24	20231103	182800	1407290350	29200	29200	29200	29200	0
25	20231103	182700	1407290350	29200	29200	29200	29200	0
26	20231103	182600	1407290350	29200	29200	29200	29200	0
27	20231103	182500	1407290350	29200	29200	29200	29200	0
28	20231103	182400	1407290350	29200	29200	29200	29200	0
29	20231103	182300	1407290350	29200	29200	29200	29200	0
30	20231103	182200	1407290350	29200	29200	29200	29200	0
31	20231103	182100	1407290350	29200	29200	29200	29200	0
32	20231103	182000	1407290350	29200	29200	29200	29200	549
33	20231103	181900	1407290350	29200	29200	29200	29200	0
34	20231103	181800	1407290350	29200	29200	29200	29200	0
35	20231103	181700	1407290350	29200	29200	29200	29200	0
36	20231103	181600	1407290350	29200	29200	29200	29200	0
37	20231103	181500	1407290350	29200	29200	29200	29200	0
38	20231103	181400	1407290350	29200	29200	29200	29200	0
39	20231103	181300	1407290350	29200	29200	29200	29200	0
40	20231103	181200	1407290350	29200	29200	29200	29200	0
41	20231103	181100	1407290350	29200	29200	29200	29200	0
42	20231103	181000	1407290350	29200	29200	29200	29200	0
43	20231103	180900	1407290350	29200	29200	29200	29200	0
44	20231103	180800	1407290350	29200	29200	29200	29200	0
45	20231103	180700	1407290350	29200	29200	29200	29200	0
46	20231103	180600	1407290350	29200	29200	29200	29200	0
47	20231103	180500	1407290350	29200	29200	29200	29200	0
48	20231103	180400	1407290350	29200	29200	29200	29200	0
49	20231103	180300	1407290350	29200	29200	29200	29200	0
50	20231103	180200	1407290350	29200	29200	29200	29200	0
51	20231103	180100	1407290350	29200	29200	29200	29200	0
52	20231103	180000	1407290350	29200	29200	29200	29200	0
53	20231103	175900	1407290350	29200	29200	29200	29200	0
54	20231103	175800	1407290350	29200	29200	29200	29200	0
55	20231103	175700	1407290350	29200	29200	29200	29200	0
56	20231103	175600	1407290350	29200	29200	29200	29200	0
57	20231103	175500	1407290350	29200	29200	29200	29200	0
58	20231103	175400	1407290350	29200	29200	29200	29200	0
59	20231103	175300	1407290350	29200	29200	29200	29200	0
60	20231103	175200	1407290350	29200	29200	29200	29200	0
61	20231103	175100	1407290350	29200	29200	29200	29200	0
62	20231103	175000	1407290350	29200	29200	29200	29200	549
63	20231103	174900	1407290350	29200	29200	29200	29200	0
64	20231103	174800	1407290350	29200	29200	29200	29200	0
65	20231103	174700	1407290350	29200	29200	29200	29200	0
66	20231103	174600	1407290350	29200	29200	29200	29200	0
67	20231103	174500	1407290350	29200	29200	29200	29200	0
68	20231103	174400	1407290350	29200	29200	29200	29200	0
69	20231103	174300	1407290350	29200	29200	29200	29200	0
70	20231103	174200	1407290350	29200	29200	29200	29200	0
71	20231103	174100	1407290350	29200	29200	29200	29200	0
72	20231103	174000	1407290350	29200	29200	29200	29200	0
73	20231103	173900	1407290350	29200	29200	29200	29200	0
74	20231103	173800	1407290350	29200	29200	29200	29200	0
75	20231103	173700	1407290350	29200	29200	29200	29200	0
76	20231103	173600	1407290350	29200	29200	29200	29200	0
77	20231103	173500	1407290350	29200	29200	29200	29200	0
78	20231103	173400	1407290350	29200	29200	29200	29200	0
79	20231103	173300	1407290350	29200	29200	29200	29200	0
80	20231103	173200	1407290350	29200	29200	29200	29200	0
81	20231103	173100	1407290350	29200	29200	29200	29200	0
82	20231103	173000	1407290350	29200	29200	29200	29200	0
83	20231103	172900	1407290350	29200	29200	29200	29200	0
84	20231103	172800	1407290350	29200	29200	29200	29200	0
85	20231103	172700	1407290350	29200	29200	29200	29200	0
86	20231103	172600	1407290350	29200	29200	29200	29200	0
87	20231103	172500	1407290350	29200	29200	29200	29200	0
88	20231103	172400	1407290350	29200	29200	29200	29200	0
89	20231103	172300	1407290350	29200	29200	29200	29200	0
90	20231103	172200	1407290350	29200	29200	29200	29200	0
91	20231103	172100	1407290350	29200	29200	29200	29200	0
92	20231103	172000	1407290350	29200	29200	29200	29200	549
93	20231103	171900	1407290350	29200	29200	29200	29200	0
94	20231103	171800	1407290350	29200	29200	29200	29200	0
95	20231103	171700	1407290350	29200	29200	29200	29200	0
96	20231103	171600	1407290350	29200	29200	29200	29200	0
97	20231103	171500	1407290350	29200	29200	29200	29200	0
98	20231103	171400	1407290350	29200	29200	29200	29200	0
99	20231103	171300	1407290350	29200	29200	29200	29200	0
100	20231103	171200	1407290350	29200	29200	29200	29200	0
101	20231103	171100	1407290350	29200	29200	29200	29200	0
102	20231103	171000	1407290350	29200	29200	29200	29200	0
103	20231103	170900	1407290350	29200	29200	29200	29200	0
104	20231103	170800	1407290350	29200	29200	29200	29200	0
105	20231103	170700	1407290350	29200	29200	29200	29200	0
106	20231103	170600	1407290350	29200	29200	29200	29200	0
107	20231103	170500	1407290350	29200	29200	29200	29200	0
108	20231103	170400	1407290350	29200	29200	29200	29200	0
109	20231103	170300	1407290350	29200	29200	29200	29200	0
110	20231103	170200	1407290350	29200	29200	29200	29200	0
111	20231103	170100	1407290350	29200	29200	29200	29200	0
112	20231103	170000	1407290350	29200	29200	29200	29200	0
113	20231103	165900	1407290350	29200	29200	29200	29200	0
114	20231103	165800	1407290350	29200	29200	29200	29200	0
115	20231103	165700	1407290350	29200	29200	29200	29200	0
116	20231103	165600	1407290350	29200	29200	29200	29200	0
117	20231103	165500	1407290350	29200	29200	29200	29200	0
118	20231103	165400	1407290350	29200	29200	29200	29200	0
119	20231103	165300	1407290350	29200	29200	29200	29200	0
120	20231103	165200	1407290350	29200	29200	29200	29200	0
121	20231103	165100	1407290350	29200	29200	29200	29200	0
122	20231103	165000	1407290350	29200	29200	29200	29200	549
123	20231103	164900	1407290350	29200	29200	29200	29200	0
124	20231103	164800	1407290350	29200	29200	29200	29200	0
125	20231103	164700	1407290350	29200	29200	29200	29200	0
126	20231103	164600	1407290350	29200	29200	29200	29200	0
127	20231103	164500	1407290350	29200	29200	29200	29200	0
128	20231103	164400	1407290350	29200	29200	29200	29200	0
129	20231103	164300	1407290350	29200	29200	29200	29200	0
130	20231103	164200	1407290350	29200	29200	29200	29200	0
131	20231103	164100	1407290350	29200	29200	29200	29200	0
132	20231103	164000	1407290350	29200	29200	29200	29200	0
133	20231103	163900	1407290350	29200	29200	29200	29200	0
134	20231103	163800	1407290350	29200	29200	29200	29200	0
135	20231103	163700	1407290350	29200	29200	29200	29200	0
136	20231103	163600	1407290350	29200	29200	29200	29200	0
137	20231103	163500	1407290350	29200	29200	29200	29200	0
138	20231103	163400	1407290350	29200	29200	29200	29200	0
139	20231103	163300	1407290350	29200	29200	29200	29200	0
140	20231103	163200	1407290350	29200	29200	29200	29200	0
141	20231103	163100	1407290350	29200	29200	29200	29200	0
142	20231103	163000	1407290350	29200	29200	29200	29200	0
143	20231103	162900	1407290350	29200	29200	29200	29200	0
144	20231103	162800	1407290350	29200	29200	29200	29200	0
145	20231103	162700	1407290350	29200	29200	29200	29200	0
146	20231103	162600	1407290350	29200	29200	29200	29200	0
147	20231103	162500	1407290350	29200	29200	29200	29200	0
148	20231103	162400	1407290350	29200	29200	29200	29200	0
149	20231103	162300	1407290350	29200	29200	29200	29200	0
150	20231103	162200	1407290350	29200	29200	29200	29200	0
151	20231103	162100	1407290350	29200	29200	29200	29200	0
152	20231103	162000	1407290350	29200	29200	29200	29200	549
153	20231103	161900	1407290350	29200	29200	29200	29200	0
154	20231103	161800	1407290350	29200	29200	29200	29200	0
155	20231103	161700	1407290350	29200	29200	29200	29200	0
156	20231103	161600	1407290350	29200	29200	29200	29200	0
157	20231103	161500	1407290350	29200	29200	29200	29200	0
158	20231103	161400	1407290350	29200	29200	29200	29200	0
159	20231103	161300	1407290350	29200	29200	29200	29200	0
160	20231103	161200	1407290350	29200	29200	29200	29200	0
161	20231103	161100	1407290350	29200	29200	29200	29200	0
162	20231103	161000	1407290350	29200	29200	29200	29200	0
163	20231103	160900	1407290350	29200	29200	29200	29200	0
164	20231103	160800	1407290350	29200	29200	29200	29200	0
165	20231103	160700	1407290350	29200	29200	29200	29200	0
166	20231103	160600	1407290350	29200	29200	29200	29200	0
167	20231103	160500	1407290350	29200	29200	29200	29200	0
168	20231103	160400	1407290350	29200	29200	29200	29200	0
169	20231103	160300	1407290350	29200	29200	29200	29200	0
170	20231103	160200	1407290350	29200	29200	29200	29200	0
171	20231103	160100	1407290350	29200	29200	29200	29200	0
172	20231103	160000	1407290350	29200	29200	29200	29200	0
173	20231103	155900	1407290350	29200	29200	29200	29200	0
174	20231103	155800	1407290350	29200	29200	29200	29200	0
175	20231103	155700	1407290350	29200	29200	29200	29200	0
176	20231103	155600	1407290350	29200	29200	29200	29200	0
177	20231103	155500	1407290350	29200	29200	29200	29200	0
178	20231103	155400	1407290350	29200	29200	29200	29200	0
179	20231103	155300	1407290350	29200	29200	29200	29200	0
180	20231103	155200	1407290350	29200	29200	29200	29200	0
181	20231103	155100	1407290350	29200	29200	29200	29200	0
182	20231103	155000	1407290350	29200	29200	29200	29200	549
183	20231103	154900	1407290350	29200	29200	29200	29200	0
184	20231103	154800	1407290350	29200	29200	29200	29200	0
185	20231103	154700	1407290350	29200	29200	29200	29200	0
186	20231103	154600	1407290350	29200	29200	29200	29200	0
187	20231103	154500	1407290350	29200	29200	29200	29200	0
188	20231103	154400	1407290350	29200	29200	29200	29200	0
189	20231103	154300	1407290350	29200	29200	29200	29200	0
190	20231103	154200	1407290350	29200	29200	29200	29200	0
191	20231103	154100	1407290350	29200	29200	29200	29200	0
192	20231103	154000	1407290350	29200	29200	29200	29200	0
193	20231103	153900	1407290350	29200	29200	29200	29200	0
194	20231103	153800	1407290350	29200	29200	29200	29200	0
195	20231103	153700	1407290350	29200	29200	29200	29200	0
196	20231103	153600	1407290350	29200	29200	29200	29200	0
197	20231103	153500	1407290350	29200	29200	29200	29200	0
198	20231103	153400	1407290350	29200	29200	29200	29200	0
199	20231103	153300	1407290350	29200	29200	29200	29200	0
200	20231103	153200	1407290350	29200	29200	29200	29200	0
201	20231103	153100	1407290350	29200	29200	29200	29200	0
202	20231103	153000	1407290350	29200	29200	29200	29200	549
203	20231103	152900	1391259550	29300	29300	29300	29300	0
204	20231103	152800	1391259550	29300	29300	29300	29300	0
205	20231103	152700	1391259550	29300	29300	29300	29300	0
206	20231103	152600	1391259550	29300	29300	29300	29300	0
207	20231103	152500	1391259550	29300	29300	29300	29300	0
208	20231103	152400	1391259550	29300	29300	29300	29300	0
209	20231103	152300	1391259550	29300	29300	29300	29300	0
210	20231103	152200	1391259550	29300	29300	29300	29300	0
211	20231103	152100	1391259550	29300	29300	29300	29300	0
212	20231103	152000	1391259550	29300	29300	29300	29300	0
213	20231103	151900	1391259550	29300	29300	29300	29300	87
214	20231103	151800	1388710450	29300	29300	29300	29300	8
215	20231103	151700	1388476050	29300	29250	29300	29250	41
216	20231103	151600	1387275250	29250	29300	29300	29250	102
217	20231103	151500	1384291650	29300	29250	29300	29250	144
218	20231103	151400	1380077700	29300	29300	29300	29250	21
219	20231103	151300	1379463150	29300	29300	29300	29300	39
220	20231103	151200	1378320450	29300	29300	29300	29250	68
221	20231103	151100	1376331050	29300	29300	29300	29300	21
222	20231103	151000	1375715750	29300	29300	29300	29300	22
223	20231103	150900	1375071150	29300	29300	29300	29300	48
224	20231103	150800	1373664750	29250	29250	29250	29250	139
225	20231103	150700	1369599000	29250	29250	29250	29250	0
226	20231103	150600	1369599000	29250	29250	29250	29250	254
227	20231103	150500	1362169500	29200	29100	29200	29100	715
228	20231103	150400	1341349500	29050	29200	29200	29050	1242
229	20231103	150300	1305223100	29150	29150	29150	29150	0
230	20231103	150200	1305223100	29150	29150	29150	29150	219
231	20231103	150100	1298839250	29100	29100	29100	29100	0
232	20231103	150000	1298839250	29100	29150	29150	29050	808
233	20231103	145900	1275355600	29250	29150	29250	29150	760
234	20231103	145800	1253189150	29100	29150	29150	29050	1529
235	20231103	145700	1208737000	29250	29250	29250	29250	1
236	20231103	145600	1208707750	29250	29200	29250	29200	94
237	20231103	145500	1205962600	29200	29200	29200	29200	0
238	20231103	145400	1205962600	29200	29200	29200	29200	316
239	20231103	145300	1196735400	29250	29200	29250	29200	25
240	20231103	145200	1196005350	29250	29300	29300	29250	264
241	20231103	145100	1188278350	29300	29300	29300	29300	10
242	20231103	145000	1187985350	29300	29300	29300	29300	28
243	20231103	144900	1187164950	29300	29300	29300	29300	0
244	20231103	144800	1187164950	29300	29300	29300	29300	2
245	20231103	144700	1187106350	29300	29300	29300	29300	234
246	20231103	144600	1180250150	29350	29350	29350	29350	0
247	20231103	144500	1180250150	29350	29350	29350	29350	7
248	20231103	144400	1180044700	29350	29350	29350	29350	0
249	20231103	144300	1180044700	29350	29350	29350	29350	7
250	20231103	144200	1179839250	29350	29350	29350	29350	7
251	20231103	144100	1179633800	29300	29300	29300	29300	1
252	20231103	144000	1179604500	29300	29300	29300	29300	402
253	20231103	143900	1167825900	29300	29300	29300	29300	26
254	20231103	143800	1167064100	29300	29300	29300	29300	180
255	20231103	143700	1161790100	29300	29300	29300	29300	0
256	20231103	143600	1161790100	29300	29300	29300	29300	7
257	20231103	143500	1161585000	29300	29300	29300	29300	0
258	20231103	143400	1161585000	29300	29300	29300	29300	7
259	20231103	143300	1161379900	29300	29300	29300	29300	0
260	20231103	143200	1161379900	29300	29300	29300	29300	0
261	20231103	143100	1161379900	29300	29300	29300	29300	28
262	20231103	143000	1160559500	29250	29250	29250	29250	11
263	20231103	142900	1160237750	29300	29250	29300	29250	121
264	20231103	142800	1156698150	29300	29300	29300	29300	0
265	20231103	142700	1156698150	29300	29300	29300	29300	0
266	20231103	142600	1156698150	29300	29300	29300	29300	0
267	20231103	142500	1156698150	29300	29300	29300	29300	9
268	20231103	142400	1156434450	29300	29300	29300	29300	1
269	20231103	142300	1156405150	29300	29300	29300	29300	4
270	20231103	142200	1156287950	29300	29300	29300	29300	0
271	20231103	142100	1156287950	29300	29300	29300	29300	2
272	20231103	142000	1156229350	29250	29300	29300	29250	115
273	20231103	141900	1152865550	29250	29300	29300	29250	28
274	20231103	141800	1152046000	29250	29250	29250	29250	30
275	20231103	141700	1151168500	29250	29250	29250	29250	0
276	20231103	141600	1151168500	29250	29300	29300	29250	700
277	20231103	141500	1130671600	29350	29350	29350	29350	0
278	20231103	141400	1130671600	29350	29350	29350	29350	0
279	20231103	141300	1130671600	29350	29350	29350	29350	0
280	20231103	141200	1130671600	29350	29350	29350	29350	10
281	20231103	141100	1130378100	29350	29450	29450	29350	216
282	20231103	141000	1124037750	29400	29400	29400	29400	0
283	20231103	140900	1124037750	29400	29400	29400	29400	60
284	20231103	140800	1122273750	29400	29400	29400	29400	105
285	20231103	140700	1119186750	29400	29400	29400	29400	20
286	20231103	140600	1118598750	29350	29350	29350	29350	0
287	20231103	140500	1118598750	29350	29350	29350	29350	0
288	20231103	140400	1118598750	29350	29350	29350	29350	0
289	20231103	140300	1118598750	29350	29350	29350	29350	1
290	20231103	140200	1118569400	29350	29350	29350	29350	0
291	20231103	140100	1118569400	29350	29350	29400	29350	26
292	20231103	140000	1117805850	29350	29450	29450	29350	216
293	20231103	135900	1111466150	29400	29400	29400	29400	0
294	20231103	135800	1111466150	29400	29400	29450	29350	1233
295	20231103	135700	1075168850	29400	29400	29400	29400	0
296	20231103	135600	1075168850	29400	29400	29400	29400	0
297	20231103	135500	1075168850	29400	29400	29400	29400	48
298	20231103	135400	1073757650	29350	29350	29350	29350	86
299	20231103	135300	1071233550	29350	29350	29350	29350	16
300	20231103	135200	1070763950	29350	29350	29350	29350	7
301	20231103	135100	1070558500	29350	29350	29350	29350	9
302	20231103	135000	1070294350	29350	29350	29350	29350	0
303	20231103	134900	1070294350	29350	29350	29350	29350	204
304	20231103	134800	1064306950	29350	29350	29350	29350	0
305	20231103	134700	1064306950	29350	29350	29350	29350	157
306	20231103	134600	1059699000	29350	29350	29350	29350	88
307	20231103	134500	1057116200	29350	29350	29350	29350	340
308	20231103	134400	1047137200	29350	29350	29350	29350	0
309	20231103	134300	1047137200	29350	29350	29350	29350	1
310	20231103	134200	1047107850	29350	29350	29350	29350	1
311	20231103	134100	1047078500	29350	29350	29350	29350	8
312	20231103	134000	1046843700	29350	29350	29350	29350	17
313	20231103	133900	1046344750	29350	29350	29350	29350	30
314	20231103	133800	1045464250	29350	29350	29350	29350	0
315	20231103	133700	1045464250	29350	29350	29350	29350	0
316	20231103	133600	1045464250	29350	29350	29350	29350	1
317	20231103	133500	1045434900	29350	29350	29350	29350	42
318	20231103	133400	1044202200	29350	29350	29350	29350	2
319	20231103	133300	1044143500	29300	29300	29300	29300	0
320	20231103	133200	1044143500	29300	29300	29300	29300	215
321	20231103	133100	1037844000	29300	29300	29300	29300	21
322	20231103	133000	1037228700	29300	29300	29300	29300	0
323	20231103	132900	1037228700	29300	29300	29300	29300	1
324	20231103	132800	1037199400	29300	29300	29300	29300	1
325	20231103	132700	1037170100	29250	29250	29250	29250	0
326	20231103	132600	1037170100	29250	29300	29300	29250	180
327	20231103	132500	1031897150	29350	29350	29350	29350	1
328	20231103	132400	1031867800	29350	29350	29350	29350	0
329	20231103	132300	1031867800	29350	29350	29350	29350	0
330	20231103	132200	1031867800	29350	29350	29350	29350	15
331	20231103	132100	1031427550	29350	29350	29350	29350	0
332	20231103	132000	1031427550	29350	29350	29350	29350	824
333	20231103	131900	1007243150	29350	29350	29350	29350	1
334	20231103	131800	1007213800	29350	29400	29400	29350	332
335	20231103	131700	997469500	29350	29350	29350	29350	41
336	20231103	131600	996266150	29350	29350	29350	29350	0
337	20231103	131500	996266150	29350	29350	29350	29350	22
338	20231103	131400	995620450	29350	29350	29350	29350	86
339	20231103	131300	993096350	29450	29450	29450	29450	1
340	20231103	131200	993066900	29450	29250	29450	29250	360
341	20231103	131100	982533850	29200	29200	29200	29200	0
342	20231103	131000	982533850	29200	29200	29200	29200	0
343	20231103	130900	982533850	29200	29300	29300	29200	81
344	20231103	130800	980166000	29350	29250	29350	29250	72
345	20231103	130700	978059800	29300	29400	29400	29300	1094
346	20231103	130600	945954300	29400	29400	29400	29350	113
347	20231103	130500	942633750	29400	29450	29450	29400	27
348	20231103	130400	941839600	29450	29400	29450	29400	17
349	20231103	130300	941339750	29450	29450	29450	29450	0
350	20231103	130200	941339750	29450	29450	29450	29450	359
351	20231103	130100	930767200	29500	29500	29500	29500	0
352	20231103	130000	930767200	29500	29500	29500	29500	2
353	20231103	125900	930708200	29500	29500	29500	29500	7
354	20231103	125800	930501700	29500	29500	29500	29500	0
355	20231103	125700	930501700	29500	29500	29500	29500	33
356	20231103	125600	929528200	29500	29500	29500	29500	1
357	20231103	125500	929498700	29450	29450	29450	29450	1
358	20231103	125400	929469250	29500	29500	29500	29500	0
359	20231103	125300	929469250	29500	29450	29500	29450	48
360	20231103	125200	928055600	29450	29450	29450	29450	1
361	20231103	125100	928026150	29450	29450	29500	29450	24
362	20231103	125000	927319300	29450	29500	29500	29450	92
363	20231103	124900	924609550	29500	29500	29500	29500	2
364	20231103	124800	924550550	29500	29500	29500	29500	1
365	20231103	124700	924521050	29450	29450	29450	29450	100
366	20231103	124600	921576050	29450	29450	29450	29450	0
367	20231103	124500	921576050	29450	29500	29500	29450	18
368	20231103	124400	921045600	29500	29500	29500	29500	0
369	20231103	124300	921045600	29500	29500	29500	29500	0
370	20231103	124200	921045600	29500	29500	29500	29500	1
371	20231103	124100	921016100	29500	29500	29500	29500	1
372	20231103	124000	920986600	29500	29500	29500	29500	128
373	20231103	123900	917210600	29550	29550	29550	29550	6
374	20231103	123800	917033300	29550	29550	29550	29550	32
375	20231103	123700	916087700	29550	29500	29550	29500	321
376	20231103	123600	906617150	29600	29600	29600	29600	0
377	20231103	123500	906617150	29600	29600	29600	29600	0
378	20231103	123400	906617150	29600	29600	29600	29600	1
379	20231103	123300	906587550	29600	29600	29600	29600	1
380	20231103	123200	906557950	29600	29600	29600	29600	2
381	20231103	123100	906498750	29600	29600	29600	29600	1
382	20231103	123000	906469150	29600	29500	29600	29500	7
383	20231103	122900	906262300	29600	29600	29600	29600	1
384	20231103	122800	906232700	29600	29600	29600	29600	1
385	20231103	122700	906203100	29600	29600	29600	29600	1
386	20231103	122600	906173500	29600	29600	29600	29600	1
387	20231103	122500	906143900	29600	29600	29600	29600	4
388	20231103	122400	906025500	29550	29600	29600	29550	529
389	20231103	122300	890393200	29600	29600	29600	29600	33
390	20231103	122200	889416400	29600	29600	29600	29600	0
391	20231103	122100	889416400	29600	29600	29600	29600	50
392	20231103	122000	887936400	29600	29650	29650	29600	145
393	20231103	121900	883643450	29650	29650	29650	29650	21
394	20231103	121800	883020800	29650	29650	29650	29650	7
395	20231103	121700	882813250	29650	29650	29650	29650	19
396	20231103	121600	882249900	29650	29650	29650	29650	50
397	20231103	121500	880767400	29650	29650	29650	29650	0
398	20231103	121400	880767400	29650	29650	29650	29650	0
399	20231103	121300	880767400	29650	29650	29650	29650	0
400	20231103	121200	880767400	29650	29650	29650	29650	1
401	20231103	121100	880737750	29600	29600	29600	29600	0
402	20231103	121000	880737750	29600	29600	29600	29600	0
403	20231103	120900	880737750	29600	29600	29700	29600	166
404	20231103	120800	875823450	29700	29650	29700	29650	132
405	20231103	120700	871909600	29650	29650	29650	29650	0
406	20231103	120600	871909600	29650	29650	29650	29650	4
407	20231103	120500	871791000	29650	29650	29650	29650	100
408	20231103	120400	868826000	29650	29650	29650	29650	1
409	20231103	120300	868796350	29650	29650	29650	29650	0
410	20231103	120200	868796350	29650	29650	29650	29650	186
411	20231103	120100	863281450	29650	29650	29650	29650	3
412	20231103	120000	863192500	29650	29700	29700	29650	4
413	20231103	115900	863073750	29700	29700	29700	29700	3
414	20231103	115800	862984650	29700	29700	29700	29700	0
415	20231103	115700	862984650	29700	29700	29700	29700	1
416	20231103	115600	862954950	29700	29700	29700	29700	48
417	20231103	115500	861529350	29650	29600	29650	29600	1197
418	20231103	115400	826047900	29600	29600	29600	29600	1
419	20231103	115300	826018300	29600	29600	29600	29600	1
420	20231103	115200	825988700	29500	29600	29600	29500	1000
421	20231103	115100	796478550	29600	29600	29600	29600	57
422	20231103	115000	794791350	29600	29600	29600	29600	31
423	20231103	114900	793873750	29600	29600	29600	29600	55
424	20231103	114800	792245750	29600	29600	29600	29600	0
425	20231103	114700	792245750	29600	29600	29600	29550	3
426	20231103	114600	792157000	29600	29600	29600	29600	2
427	20231103	114500	792097800	29600	29600	29600	29600	2
428	20231103	114400	792038600	29600	29600	29600	29600	68
429	20231103	114300	790025800	29550	29600	29600	29550	50
430	20231103	114200	788548250	29600	29600	29600	29600	347
431	20231103	114100	778277050	29600	29600	29600	29600	1
432	20231103	114000	778247450	29650	29600	29650	29600	106
433	20231103	113900	775109550	29650	29650	29650	29650	18
434	20231103	113800	774575850	29650	29650	29650	29650	249
435	20231103	113700	767193000	29650	29650	29650	29650	19
436	20231103	113600	766629650	29700	29700	29700	29700	2
437	20231103	113500	766570250	29700	29700	29700	29700	50
438	20231103	113400	765085250	29700	29700	29700	29700	31
439	20231103	113300	764164550	29700	29700	29700	29700	2
440	20231103	113200	764105150	29700	29700	29700	29700	1
441	20231103	113100	764075450	29700	29700	29700	29700	1
442	20231103	113000	764045750	29700	29700	29700	29700	8
443	20231103	112900	763808150	29700	29600	29700	29600	90
444	20231103	112800	761139800	29600	29700	29700	29600	10
445	20231103	112700	760842950	29700	29700	29700	29700	0
446	20231103	112600	760842950	29700	29700	29700	29700	2
447	20231103	112500	760783550	29650	29650	29650	29650	0
448	20231103	112400	760783550	29650	29650	29650	29650	100
449	20231103	112300	757818550	29700	29700	29700	29700	3
450	20231103	112200	757729450	29700	29650	29700	29650	250
451	20231103	112100	750312750	29650	29600	29650	29600	151
452	20231103	112000	745843100	29700	29700	29700	29650	275
453	20231103	111900	737683100	29700	29700	29700	29700	2
454	20231103	111800	737623700	29700	29700	29700	29700	160
455	20231103	111700	732871700	29700	29700	29700	29700	512
456	20231103	111600	717665300	29750	29750	29750	29750	263
457	20231103	111500	709841050	29700	29650	29700	29650	443
458	20231103	111400	696694300	29650	29550	29650	29550	7161
459	20231103	111300	484727900	29600	29600	29600	29600	3
460	20231103	111200	484639100	29600	29600	29600	29600	1
461	20231103	111100	484609500	29550	29500	29550	29500	25
462	20231103	111000	483871100	29550	29600	29600	29550	702
463	20231103	110900	463126900	29550	29500	29550	29500	434
464	20231103	110800	450317250	29500	29600	29600	29500	7
465	20231103	110700	450110650	29600	29550	29600	29550	38
466	20231103	110600	448987700	29500	29550	29600	29500	909
467	20231103	110500	422126750	29600	29600	29600	29600	1
468	20231103	110400	422097150	29600	29600	29600	29600	18
469	20231103	110300	421564350	29550	29600	29600	29550	6
470	20231103	110200	421386950	29600	29600	29600	29600	1
471	20231103	110100	421357350	29600	29600	29600	29600	53
472	20231103	110000	419788550	29600	29600	29600	29600	265
473	20231103	105900	411944550	29600	29500	29600	29500	308
474	20231103	105800	402837450	29500	29500	29500	29500	198
475	20231103	105700	396996450	29550	29550	29550	29550	2
476	20231103	105600	396937350	29550	29500	29550	29500	4
477	20231103	105500	396819300	29550	29500	29550	29500	26
478	20231103	105400	396051200	29550	29550	29550	29550	12
479	20231103	105300	395696600	29550	29600	29600	29500	33
480	20231103	105200	394720400	29600	29550	29600	29550	741
481	20231103	105100	372798650	29500	29550	29550	29500	124
482	20231103	105000	369140600	29550	29500	29550	29500	2
483	20231103	104900	369081550	29500	29500	29500	29500	4
484	20231103	104800	368963550	29500	29550	29550	29500	16
485	20231103	104700	368490800	29550	29550	29550	29550	8
486	20231103	104600	368254400	29550	29550	29550	29550	9
487	20231103	104500	367988450	29500	29500	29500	29500	0
488	20231103	104400	367988450	29500	29500	29500	29500	0
489	20231103	104300	367988450	29500	29500	29500	29500	221
490	20231103	104200	361468950	29450	29450	29500	29450	28
491	20231103	104100	360643150	29450	29450	29450	29450	0
492	20231103	104000	360643150	29450	29500	29500	29450	32
493	20231103	103900	359700650	29500	29400	29500	29400	212
494	20231103	103800	353461300	29400	29400	29400	29300	67
495	20231103	103700	351493800	29450	29500	29500	29450	103
496	20231103	103600	348460350	29500	29500	29500	29500	8
497	20231103	103500	348224350	29500	29500	29500	29500	2
498	20231103	103400	348165350	29500	29500	29500	29500	117
499	20231103	103300	344713850	29500	29450	29500	29450	688
500	20231103	103200	324430200	29450	29450	29450	29450	3
501	20231103	103100	324341850	29400	29400	29400	29400	189
502	20231103	103000	318785250	29400	29350	29400	29350	323
503	20231103	102900	309302700	29350	29350	29350	29350	2
504	20231103	102800	309244000	29350	29350	29350	29350	73
505	20231103	102700	307101450	29400	29350	29400	29350	17
506	20231103	102600	306602450	29400	29400	29400	29400	11
507	20231103	102500	306279050	29400	29400	29400	29400	2
508	20231103	102400	306220250	29400	29450	29450	29400	59
509	20231103	102300	304485550	29400	29400	29400	29400	200
510	20231103	102200	298605550	29450	29400	29450	29400	1001
511	20231103	102100	269141350	29400	29400	29400	29400	3
512	20231103	102000	269053150	29400	29400	29400	29400	7
513	20231103	101900	268847350	29400	29350	29400	29350	132
514	20231103	101800	264968250	29400	29400	29400	29400	0
515	20231103	101700	264968250	29400	29400	29400	29400	14
516	20231103	101600	264556650	29400	29400	29400	29400	16
517	20231103	101500	264086250	29400	29400	29400	29400	121
518	20231103	101400	260528850	29450	29450	29450	29450	3
519	20231103	101300	260440500	29400	29400	29400	29400	442
520	20231103	101200	247445700	29400	29400	29400	29400	100
521	20231103	101100	244505700	29400	29400	29450	29400	393
522	20231103	101000	232951150	29400	29300	29400	29300	365
523	20231103	100900	222248250	29300	29300	29300	29300	0
524	20231103	100800	222248250	29300	29300	29300	29300	10
525	20231103	100700	221955250	29300	29300	29300	29300	2
526	20231103	100600	221896650	29300	29300	29300	29300	2
527	20231103	100500	221838050	29300	29350	29400	29300	226
528	20231103	100400	215207450	29350	29300	29350	29300	72
529	20231103	100300	213097800	29200	29200	29200	29200	400
530	20231103	100200	201417800	29200	29100	29200	29100	244
531	20231103	100100	194310850	29100	29100	29100	29100	12
532	20231103	100000	193961650	29050	29250	29250	29050	374
533	20231103	095900	183071400	29200	29150	29200	29150	288
534	20231103	095800	174674200	29150	29150	29150	29150	0
535	20231103	095700	174674200	29150	29150	29150	29150	26
536	20231103	095600	173916300	29150	29000	29150	29000	219
537	20231103	095500	167563050	28950	28950	28950	28950	2
538	20231103	095400	167505150	28950	28950	28950	28950	3
539	20231103	095300	167418300	28950	28950	28950	28950	0
540	20231103	095200	167418300	28950	28950	28950	28950	11
541	20231103	095100	167099850	28950	28950	28950	28950	0
542	20231103	095000	167099850	28950	28950	28950	28950	150
543	20231103	094900	162757350	29000	29000	29000	29000	3
544	20231103	094800	162670350	29000	29000	29000	29000	0
545	20231103	094700	162670350	29000	28950	29000	28950	12
546	20231103	094600	162322450	28950	28950	28950	28950	77
547	20231103	094500	160093300	29000	29000	29000	28950	320
548	20231103	094400	150818300	29050	29050	29050	29050	18
549	20231103	094300	150295400	29100	29100	29100	29100	0
550	20231103	094200	150295400	29100	29100	29100	29050	81
551	20231103	094100	147941250	29050	29050	29050	29050	0
552	20231103	094000	147941250	29050	29050	29050	29050	109
553	20231103	093900	144774800	29050	29050	29050	29050	0
554	20231103	093800	144774800	29050	29050	29050	29050	0
555	20231103	093700	144774800	29050	29100	29100	29050	47
556	20231103	093600	143407600	29150	29150	29150	29150	2
557	20231103	093500	143349300	29150	29150	29150	29150	1
558	20231103	093400	143320150	29150	29000	29150	29000	251
559	20231103	093300	136023900	29000	29050	29050	29000	16
560	20231103	093200	135559250	29050	29050	29050	29050	37
561	20231103	093100	134484400	29050	29100	29100	29050	51
562	20231103	093000	133002750	29100	29100	29100	29100	0
563	20231103	092900	133002750	29100	29200	29200	29100	243
564	20231103	092800	125926950	29350	29100	29350	29100	319
565	20231103	092700	116588000	29150	29150	29150	29150	119
566	20231103	092600	113119150	29200	29200	29200	29200	12
567	20231103	092500	112768750	29200	29200	29200	29200	1
568	20231103	092400	112739550	29200	29150	29200	29150	18
569	20231103	092300	112214050	29150	29150	29200	29100	495
570	20231103	092200	97798100	29100	29200	29200	29100	65
571	20231103	092100	95904950	29200	29150	29200	29150	8
572	20231103	092000	95671450	29150	29150	29150	29150	0
573	20231103	091900	95671450	29150	29150	29200	29100	163
574	20231103	091800	90922300	29150	29250	29250	29150	318
575	20231103	091700	81634800	29250	29250	29250	29250	0
576	20231103	091600	81634800	29250	29250	29250	29250	0
577	20231103	091500	81634800	29250	29300	29300	29250	33
578	20231103	091400	80668400	29300	29200	29300	29150	291
579	20231103	091300	72176700	29200	29200	29200	29200	10
580	20231103	091200	71884700	29250	29250	29250	29250	86
581	20231103	091100	69369200	29200	29200	29200	29200	73
582	20231103	091000	67237600	29150	29150	29150	29150	0
583	20231103	090900	67237600	29150	29150	29150	29000	572
584	20231103	090800	50590600	29150	29300	29300	29150	225
585	20231103	090700	44016050	29300	29400	29400	29300	16
586	20231103	090600	43547150	29400	29400	29400	29350	289
587	20231103	090500	35058050	29400	29400	29400	29400	141
588	20231103	090400	30912650	29400	29300	29400	29300	152
589	20231103	090300	26446950	29250	29300	29300	29200	84
590	20231103	090200	23987650	29300	29200	29300	29200	65
591	20231103	090100	22085250	29200	29250	29300	29050	198
592	20231103	090000	16310500	29200	29450	29500	29200	554