KissMeData/029530/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	191100	157271500	41000	41000	41000	41000	115
3	20241107	191000	157271500	41000	41000	41000	41000	0
4	20241107	190900	157271500	41000	41000	41000	41000	0
5	20241107	190800	157271500	41000	41000	41000	41000	0
6	20241107	190700	157271500	41000	41000	41000	41000	0
7	20241107	190600	157271500	41000	41000	41000	41000	0
8	20241107	190500	157271500	41000	41000	41000	41000	0
9	20241107	190400	157271500	41000	41000	41000	41000	0
10	20241107	190300	157271500	41000	41000	41000	41000	0
11	20241107	190200	157271500	41000	41000	41000	41000	0
12	20241107	190100	157271500	41000	41000	41000	41000	0
13	20241107	190000	157271500	41000	41000	41000	41000	0
14	20241107	185900	157271500	41000	41000	41000	41000	0
15	20241107	185800	157271500	41000	41000	41000	41000	0
16	20241107	185700	157271500	41000	41000	41000	41000	0
17	20241107	185600	157271500	41000	41000	41000	41000	0
18	20241107	185500	157271500	41000	41000	41000	41000	0
19	20241107	185400	157271500	41000	41000	41000	41000	0
20	20241107	185300	157271500	41000	41000	41000	41000	0
21	20241107	185200	157271500	41000	41000	41000	41000	0
22	20241107	185100	157271500	41000	41000	41000	41000	0
23	20241107	185000	157271500	41000	41000	41000	41000	0
24	20241107	184900	157271500	41000	41000	41000	41000	0
25	20241107	184800	157271500	41000	41000	41000	41000	0
26	20241107	184700	157271500	41000	41000	41000	41000	0
27	20241107	184600	157271500	41000	41000	41000	41000	0
28	20241107	184500	157271500	41000	41000	41000	41000	0
29	20241107	184400	157271500	41000	41000	41000	41000	0
30	20241107	184300	157271500	41000	41000	41000	41000	0
31	20241107	184200	157271500	41000	41000	41000	41000	0
32	20241107	184100	157271500	41000	41000	41000	41000	115
33	20241107	184000	157271500	41000	41000	41000	41000	0
34	20241107	183900	157271500	41000	41000	41000	41000	0
35	20241107	183800	157271500	41000	41000	41000	41000	0
36	20241107	183700	157271500	41000	41000	41000	41000	0
37	20241107	183600	157271500	41000	41000	41000	41000	0
38	20241107	183500	157271500	41000	41000	41000	41000	0
39	20241107	183400	157271500	41000	41000	41000	41000	0
40	20241107	183300	157271500	41000	41000	41000	41000	0
41	20241107	183200	157271500	41000	41000	41000	41000	0
42	20241107	183100	157271500	41000	41000	41000	41000	0
43	20241107	183000	157271500	41000	41000	41000	41000	0
44	20241107	182900	157271500	41000	41000	41000	41000	0
45	20241107	182800	157271500	41000	41000	41000	41000	0
46	20241107	182700	157271500	41000	41000	41000	41000	0
47	20241107	182600	157271500	41000	41000	41000	41000	0
48	20241107	182500	157271500	41000	41000	41000	41000	0
49	20241107	182400	157271500	41000	41000	41000	41000	0
50	20241107	182300	157271500	41000	41000	41000	41000	0
51	20241107	182200	157271500	41000	41000	41000	41000	0
52	20241107	182100	157271500	41000	41000	41000	41000	0
53	20241107	182000	157271500	41000	41000	41000	41000	0
54	20241107	181900	157271500	41000	41000	41000	41000	0
55	20241107	181800	157271500	41000	41000	41000	41000	0
56	20241107	181700	157271500	41000	41000	41000	41000	0
57	20241107	181600	157271500	41000	41000	41000	41000	0
58	20241107	181500	157271500	41000	41000	41000	41000	0
59	20241107	181400	157271500	41000	41000	41000	41000	0
60	20241107	181300	157271500	41000	41000	41000	41000	0
61	20241107	181200	157271500	41000	41000	41000	41000	0
62	20241107	181100	157271500	41000	41000	41000	41000	115
63	20241107	181000	157271500	41000	41000	41000	41000	0
64	20241107	180900	157271500	41000	41000	41000	41000	0
65	20241107	180800	157271500	41000	41000	41000	41000	0
66	20241107	180700	157271500	41000	41000	41000	41000	0
67	20241107	180600	157271500	41000	41000	41000	41000	0
68	20241107	180500	157271500	41000	41000	41000	41000	0
69	20241107	180400	157271500	41000	41000	41000	41000	0
70	20241107	180300	157271500	41000	41000	41000	41000	0
71	20241107	180200	157271500	41000	41000	41000	41000	0
72	20241107	180100	157271500	41000	41000	41000	41000	0
73	20241107	180000	157271500	41000	41000	41000	41000	0
74	20241107	175900	157271500	41000	41000	41000	41000	0
75	20241107	175800	157271500	41000	41000	41000	41000	0
76	20241107	175700	157271500	41000	41000	41000	41000	0
77	20241107	175600	157271500	41000	41000	41000	41000	0
78	20241107	175500	157271500	41000	41000	41000	41000	0
79	20241107	175400	157271500	41000	41000	41000	41000	0
80	20241107	175300	157271500	41000	41000	41000	41000	0
81	20241107	175200	157271500	41000	41000	41000	41000	0
82	20241107	175100	157271500	41000	41000	41000	41000	0
83	20241107	175000	157271500	41000	41000	41000	41000	0
84	20241107	174900	157271500	41000	41000	41000	41000	0
85	20241107	174800	157271500	41000	41000	41000	41000	0
86	20241107	174700	157271500	41000	41000	41000	41000	0
87	20241107	174600	157271500	41000	41000	41000	41000	0
88	20241107	174500	157271500	41000	41000	41000	41000	0
89	20241107	174400	157271500	41000	41000	41000	41000	0
90	20241107	174300	157271500	41000	41000	41000	41000	0
91	20241107	174200	157271500	41000	41000	41000	41000	0
92	20241107	174100	157271500	41000	41000	41000	41000	115
93	20241107	174000	157271500	41000	41000	41000	41000	0
94	20241107	173900	157271500	41000	41000	41000	41000	0
95	20241107	173800	157271500	41000	41000	41000	41000	0
96	20241107	173700	157271500	41000	41000	41000	41000	0
97	20241107	173600	157271500	41000	41000	41000	41000	0
98	20241107	173500	157271500	41000	41000	41000	41000	0
99	20241107	173400	157271500	41000	41000	41000	41000	0
100	20241107	173300	157271500	41000	41000	41000	41000	0
101	20241107	173200	157271500	41000	41000	41000	41000	0
102	20241107	173100	157271500	41000	41000	41000	41000	0
103	20241107	173000	157271500	41000	41000	41000	41000	0
104	20241107	172900	157271500	41000	41000	41000	41000	0
105	20241107	172800	157271500	41000	41000	41000	41000	0
106	20241107	172700	157271500	41000	41000	41000	41000	0
107	20241107	172600	157271500	41000	41000	41000	41000	0
108	20241107	172500	157271500	41000	41000	41000	41000	0
109	20241107	172400	157271500	41000	41000	41000	41000	0
110	20241107	172300	157271500	41000	41000	41000	41000	0
111	20241107	172200	157271500	41000	41000	41000	41000	0
112	20241107	172100	157271500	41000	41000	41000	41000	0
113	20241107	172000	157271500	41000	41000	41000	41000	0
114	20241107	171900	157271500	41000	41000	41000	41000	0
115	20241107	171800	157271500	41000	41000	41000	41000	0
116	20241107	171700	157271500	41000	41000	41000	41000	0
117	20241107	171600	157271500	41000	41000	41000	41000	0
118	20241107	171500	157271500	41000	41000	41000	41000	0
119	20241107	171400	157271500	41000	41000	41000	41000	0
120	20241107	171300	157271500	41000	41000	41000	41000	0
121	20241107	171200	157271500	41000	41000	41000	41000	0
122	20241107	171100	157271500	41000	41000	41000	41000	115
123	20241107	171000	157271500	41000	41000	41000	41000	0
124	20241107	170900	157271500	41000	41000	41000	41000	0
125	20241107	170800	157271500	41000	41000	41000	41000	0
126	20241107	170700	157271500	41000	41000	41000	41000	0
127	20241107	170600	157271500	41000	41000	41000	41000	0
128	20241107	170500	157271500	41000	41000	41000	41000	0
129	20241107	170400	157271500	41000	41000	41000	41000	0
130	20241107	170300	157271500	41000	41000	41000	41000	0
131	20241107	170200	157271500	41000	41000	41000	41000	0
132	20241107	170100	157271500	41000	41000	41000	41000	0
133	20241107	170000	157271500	41000	41000	41000	41000	0
134	20241107	165900	157271500	41000	41000	41000	41000	0
135	20241107	165800	157271500	41000	41000	41000	41000	0
136	20241107	165700	157271500	41000	41000	41000	41000	0
137	20241107	165600	157271500	41000	41000	41000	41000	0
138	20241107	165500	157271500	41000	41000	41000	41000	0
139	20241107	165400	157271500	41000	41000	41000	41000	0
140	20241107	165300	157271500	41000	41000	41000	41000	0
141	20241107	165200	157271500	41000	41000	41000	41000	0
142	20241107	165100	157271500	41000	41000	41000	41000	0
143	20241107	165000	157271500	41000	41000	41000	41000	0
144	20241107	164900	157271500	41000	41000	41000	41000	0
145	20241107	164800	157271500	41000	41000	41000	41000	0
146	20241107	164700	157271500	41000	41000	41000	41000	0
147	20241107	164600	157271500	41000	41000	41000	41000	0
148	20241107	164500	157271500	41000	41000	41000	41000	0
149	20241107	164400	157271500	41000	41000	41000	41000	0
150	20241107	164300	157271500	41000	41000	41000	41000	0
151	20241107	164200	157271500	41000	41000	41000	41000	0
152	20241107	164100	157271500	41000	41000	41000	41000	115
153	20241107	164000	157271500	41000	41000	41000	41000	0
154	20241107	163900	157271500	41000	41000	41000	41000	0
155	20241107	163800	157271500	41000	41000	41000	41000	0
156	20241107	163700	157271500	41000	41000	41000	41000	0
157	20241107	163600	157271500	41000	41000	41000	41000	0
158	20241107	163500	157271500	41000	41000	41000	41000	0
159	20241107	163400	157271500	41000	41000	41000	41000	0
160	20241107	163300	157271500	41000	41000	41000	41000	0
161	20241107	163200	157271500	41000	41000	41000	41000	0
162	20241107	163100	157271500	41000	41000	41000	41000	0
163	20241107	163000	157271500	41000	41000	41000	41000	0
164	20241107	162900	157271500	41000	41000	41000	41000	0
165	20241107	162800	157271500	41000	41000	41000	41000	0
166	20241107	162700	157271500	41000	41000	41000	41000	0
167	20241107	162600	157271500	41000	41000	41000	41000	0
168	20241107	162500	157271500	41000	41000	41000	41000	0
169	20241107	162400	157271500	41000	41000	41000	41000	0
170	20241107	162300	157271500	41000	41000	41000	41000	0
171	20241107	162200	157271500	41000	41000	41000	41000	0
172	20241107	162100	157271500	41000	41000	41000	41000	0
173	20241107	162000	157271500	41000	41000	41000	41000	0
174	20241107	161900	157271500	41000	41000	41000	41000	0
175	20241107	161800	157271500	41000	41000	41000	41000	0
176	20241107	161700	157271500	41000	41000	41000	41000	0
177	20241107	161600	157271500	41000	41000	41000	41000	0
178	20241107	161500	157271500	41000	41000	41000	41000	0
179	20241107	161400	157271500	41000	41000	41000	41000	0
180	20241107	161300	157271500	41000	41000	41000	41000	0
181	20241107	161200	157271500	41000	41000	41000	41000	0
182	20241107	161100	157271500	41000	41000	41000	41000	115
183	20241107	161000	157271500	41000	41000	41000	41000	0
184	20241107	160900	157271500	41000	41000	41000	41000	0
185	20241107	160800	157271500	41000	41000	41000	41000	0
186	20241107	160700	157271500	41000	41000	41000	41000	0
187	20241107	160600	157271500	41000	41000	41000	41000	0
188	20241107	160500	157271500	41000	41000	41000	41000	0
189	20241107	160400	157271500	41000	41000	41000	41000	0
190	20241107	160300	157271500	41000	41000	41000	41000	0
191	20241107	160200	157271500	41000	41000	41000	41000	0
192	20241107	160100	157271500	41000	41000	41000	41000	0
193	20241107	160000	157271500	41000	41000	41000	41000	0
194	20241107	155900	157271500	41000	41000	41000	41000	0
195	20241107	155800	157271500	41000	41000	41000	41000	0
196	20241107	155700	157271500	41000	41000	41000	41000	0
197	20241107	155600	157271500	41000	41000	41000	41000	0
198	20241107	155500	157271500	41000	41000	41000	41000	0
199	20241107	155400	157271500	41000	41000	41000	41000	0
200	20241107	155300	157271500	41000	41000	41000	41000	0
201	20241107	155200	157271500	41000	41000	41000	41000	0
202	20241107	155100	157271500	41000	41000	41000	41000	0
203	20241107	155000	157271500	41000	41000	41000	41000	0
204	20241107	154900	157271500	41000	41000	41000	41000	0
205	20241107	154800	157271500	41000	41000	41000	41000	0
206	20241107	154700	157271500	41000	41000	41000	41000	0
207	20241107	154600	157271500	41000	41000	41000	41000	0
208	20241107	154500	157271500	41000	41000	41000	41000	0
209	20241107	154400	157271500	41000	41000	41000	41000	0
210	20241107	154300	157271500	41000	41000	41000	41000	0
211	20241107	154200	157271500	41000	41000	41000	41000	0
212	20241107	154100	157271500	41000	41000	41000	41000	115
213	20241107	154000	157271500	41000	41000	41000	41000	0
214	20241107	153900	157271500	41000	41000	41000	41000	0
215	20241107	153800	157271500	41000	41000	41000	41000	0
216	20241107	153700	157271500	41000	41000	41000	41000	0
217	20241107	153600	157271500	41000	41000	41000	41000	0
218	20241107	153500	157271500	41000	41000	41000	41000	0
219	20241107	153400	157271500	41000	41000	41000	41000	0
220	20241107	153300	157271500	41000	41000	41000	41000	0
221	20241107	153200	157271500	41000	41000	41000	41000	0
222	20241107	153100	157271500	41000	41000	41000	41000	0
223	20241107	153000	157271500	41000	41000	41000	41000	115
224	20241107	152900	152556500	41050	41050	41050	41050	0
225	20241107	152800	152556500	41050	41050	41050	41050	0
226	20241107	152700	152556500	41050	41050	41050	41050	0
227	20241107	152600	152556500	41050	41050	41050	41050	0
228	20241107	152500	152556500	41050	41050	41050	41050	0
229	20241107	152400	152556500	41050	41050	41050	41050	0
230	20241107	152300	152556500	41050	41050	41050	41050	0
231	20241107	152200	152556500	41050	41050	41050	41050	0
232	20241107	152100	152556500	41050	41050	41050	41050	0
233	20241107	152000	152556500	41050	41050	41050	41050	0
234	20241107	151900	152556500	41050	41050	41050	41050	0
235	20241107	151800	152556500	41050	41050	41050	41050	0
236	20241107	151700	152556500	41050	41050	41050	41050	1
237	20241107	151600	152515450	41050	41050	41050	41050	0
238	20241107	151500	152515450	41050	41050	41050	41050	0
239	20241107	151400	152515450	41050	41050	41050	41050	0
240	20241107	151300	152515450	41050	41050	41050	41050	1
241	20241107	151200	152474400	41100	41100	41100	41100	1
242	20241107	151100	152433300	41050	41050	41050	41050	0
243	20241107	151000	152433300	41050	41100	41100	41050	73
244	20241107	150900	149435650	41100	41100	41100	41100	1
245	20241107	150800	149394550	41150	41150	41150	41150	0
246	20241107	150700	149394550	41150	41200	41450	41150	83
247	20241107	150600	145973600	41100	41100	41100	41100	0
248	20241107	150500	145973600	41100	41100	41100	41100	1
249	20241107	150400	145932500	41100	41100	41100	41100	0
250	20241107	150300	145932500	41100	41100	41100	41100	0
251	20241107	150200	145932500	41100	41100	41100	41100	0
252	20241107	150100	145932500	41100	41100	41100	41100	1
253	20241107	150000	145891400	41150	41200	41200	41150	3
254	20241107	145900	145767900	41150	41150	41150	41150	4
255	20241107	145800	145603300	41150	41150	41150	41150	2
256	20241107	145700	145521000	41100	41100	41100	41100	0
257	20241107	145600	145521000	41100	41100	41100	41100	0
258	20241107	145500	145521000	41100	41100	41100	41100	0
259	20241107	145400	145521000	41100	41100	41100	41100	0
260	20241107	145300	145521000	41100	41100	41100	41100	0
261	20241107	145200	145521000	41100	41100	41100	41100	0
262	20241107	145100	145521000	41100	41100	41100	41100	0
263	20241107	145000	145521000	41100	41100	41100	41100	0
264	20241107	144900	145521000	41100	41100	41100	41100	0
265	20241107	144800	145521000	41100	41100	41100	41100	0
266	20241107	144700	145521000	41100	41100	41100	41100	122
267	20241107	144600	140506800	41000	41100	41100	41000	23
268	20241107	144500	139561600	41100	41100	41100	41100	0
269	20241107	144400	139561600	41100	41100	41100	41100	0
270	20241107	144300	139561600	41100	41100	41100	41100	0
271	20241107	144200	139561600	41100	41150	41150	41100	41
272	20241107	144100	137876000	41150	41250	41250	41150	435
273	20241107	144000	119940000	41250	41250	41250	41250	0
274	20241107	143900	119940000	41250	41250	41250	41250	0
275	20241107	143800	119940000	41250	41250	41250	41250	0
276	20241107	143700	119940000	41250	41250	41250	41250	0
277	20241107	143600	119940000	41250	41250	41250	41250	0
278	20241107	143500	119940000	41250	41250	41250	41250	23
279	20241107	143400	118991250	41250	41250	41300	41250	135
280	20241107	143300	113422450	41250	41250	41250	41250	0
281	20241107	143200	113422450	41250	41250	41250	41250	31
282	20241107	143100	112143700	41250	41350	41350	41250	210
283	20241107	143000	103472250	41400	41400	41400	41400	1
284	20241107	142900	103430850	41400	41400	41400	41400	0
285	20241107	142800	103430850	41400	41400	41400	41400	0
286	20241107	142700	103430850	41400	41400	41400	41400	0
287	20241107	142600	103430850	41400	41400	41400	41400	1
288	20241107	142500	103389450	41400	41400	41400	41400	1
289	20241107	142400	103348050	41300	41300	41300	41300	0
290	20241107	142300	103348050	41300	41300	41300	41300	0
291	20241107	142200	103348050	41300	41300	41300	41300	0
292	20241107	142100	103348050	41300	41300	41300	41300	0
293	20241107	142000	103348050	41300	41300	41300	41300	0
294	20241107	141900	103348050	41300	41300	41300	41300	0
295	20241107	141800	103348050	41300	41300	41300	41300	0
296	20241107	141700	103348050	41300	41300	41300	41300	0
297	20241107	141600	103348050	41300	41300	41300	41300	0
298	20241107	141500	103348050	41300	41300	41300	41300	0
299	20241107	141400	103348050	41300	41300	41300	41300	0
300	20241107	141300	103348050	41300	41300	41300	41300	30
301	20241107	141200	102109050	41400	41400	41400	41400	0
302	20241107	141100	102109050	41400	41400	41400	41400	12
303	20241107	141000	101612250	41400	41400	41400	41400	0
304	20241107	140900	101612250	41400	41400	41400	41400	0
305	20241107	140800	101612250	41400	41400	41400	41400	40
306	20241107	140700	99956250	41300	41300	41300	41300	0
307	20241107	140600	99956250	41300	41300	41300	41300	0
308	20241107	140500	99956250	41300	41300	41300	41300	0
309	20241107	140400	99956250	41300	41300	41300	41300	0
310	20241107	140300	99956250	41300	41300	41300	41300	0
311	20241107	140200	99956250	41300	41300	41300	41300	0
312	20241107	140100	99956250	41300	41300	41300	41300	0
313	20241107	140000	99956250	41300	41300	41300	41300	0
314	20241107	135900	99956250	41300	41350	41350	41300	8
315	20241107	135800	99625800	41450	41450	41450	41450	0
316	20241107	135700	99625800	41450	41450	41450	41450	0
317	20241107	135600	99625800	41450	41450	41450	41450	0
318	20241107	135500	99625800	41450	41450	41450	41450	0
319	20241107	135400	99625800	41450	41450	41450	41450	1
320	20241107	135300	99584350	41450	41450	41450	41450	1
321	20241107	135200	99542900	41300	41350	41350	41300	23
322	20241107	135100	98592950	41300	41300	41300	41300	0
323	20241107	135000	98592950	41300	41300	41300	41300	0
324	20241107	134900	98592950	41300	41300	41300	41300	0
325	20241107	134800	98592950	41300	41300	41300	41300	0
326	20241107	134700	98592950	41300	41300	41300	41300	0
327	20241107	134600	98592950	41300	41300	41300	41300	0
328	20241107	134500	98592950	41300	41300	41300	41300	0
329	20241107	134400	98592950	41300	41300	41300	41300	0
330	20241107	134300	98592950	41300	41300	41300	41300	0
331	20241107	134200	98592950	41300	41300	41300	41300	0
332	20241107	134100	98592950	41300	41300	41300	41300	0
333	20241107	134000	98592950	41300	41300	41300	41300	0
334	20241107	133900	98592950	41300	41300	41300	41300	0
335	20241107	133800	98592950	41300	41300	41300	41300	0
336	20241107	133700	98592950	41300	41300	41300	41300	0
337	20241107	133600	98592950	41300	41300	41300	41300	9
338	20241107	133500	98221250	41300	41400	41400	41300	352
339	20241107	133400	83674500	41400	41400	41400	41400	0
340	20241107	133300	83674500	41400	41400	41400	41400	0
341	20241107	133200	83674500	41400	41400	41400	41400	0
342	20241107	133100	83674500	41400	41400	41400	41400	0
343	20241107	133000	83674500	41400	41400	41400	41400	0
344	20241107	132900	83674500	41400	41400	41400	41400	0
345	20241107	132800	83674500	41400	41400	41400	41400	0
346	20241107	132700	83674500	41400	41400	41400	41400	1
347	20241107	132600	83633100	41450	41450	41450	41450	0
348	20241107	132500	83633100	41450	41450	41450	41450	0
349	20241107	132400	83633100	41450	41450	41450	41450	0
350	20241107	132300	83633100	41450	41450	41450	41450	1
351	20241107	132200	83591650	41400	41400	41400	41400	0
352	20241107	132100	83591650	41400	41400	41400	41400	1
353	20241107	132000	83550250	41400	41400	41400	41400	0
354	20241107	131900	83550250	41400	41400	41400	41400	0
355	20241107	131800	83550250	41400	41400	41400	41400	0
356	20241107	131700	83550250	41400	41400	41400	41400	0
357	20241107	131600	83550250	41400	41400	41400	41400	0
358	20241107	131500	83550250	41400	41400	41400	41400	0
359	20241107	131400	83550250	41400	41400	41400	41400	0
360	20241107	131300	83550250	41400	41400	41400	41400	0
361	20241107	131200	83550250	41400	41400	41400	41400	0
362	20241107	131100	83550250	41400	41400	41400	41400	0
363	20241107	131000	83550250	41400	41400	41400	41400	3
364	20241107	130900	83426050	41350	41350	41350	41350	0
365	20241107	130800	83426050	41350	41350	41350	41350	0
366	20241107	130700	83426050	41350	41350	41350	41350	0
367	20241107	130600	83426050	41350	41350	41350	41350	0
368	20241107	130500	83426050	41350	41350	41350	41350	0
369	20241107	130400	83426050	41350	41350	41350	41350	0
370	20241107	130300	83426050	41350	41350	41350	41350	0
371	20241107	130200	83426050	41350	41350	41350	41350	79
372	20241107	130100	80159400	41400	41400	41400	41400	0
373	20241107	130000	80159400	41400	41400	41400	41400	0
374	20241107	125900	80159400	41400	41400	41400	41400	0
375	20241107	125800	80159400	41400	41400	41400	41400	0
376	20241107	125700	80159400	41400	41400	41400	41400	0
377	20241107	125600	80159400	41400	41400	41400	41400	27
378	20241107	125500	79041600	41400	41400	41400	41400	1
379	20241107	125400	79000200	41450	41450	41450	41450	1
380	20241107	125300	78958750	41450	41450	41450	41450	0
381	20241107	125200	78958750	41450	41450	41450	41450	0
382	20241107	125100	78958750	41450	41450	41450	41450	1
383	20241107	125000	78917300	41450	41450	41450	41450	0
384	20241107	124900	78917300	41450	41450	41450	41450	1
385	20241107	124800	78875850	41450	41450	41450	41450	0
386	20241107	124700	78875850	41450	41450	41450	41450	0
387	20241107	124600	78875850	41450	41450	41450	41450	0
388	20241107	124500	78875850	41450	41450	41450	41450	0
389	20241107	124400	78875850	41450	41450	41450	41450	0
390	20241107	124300	78875850	41450	41450	41450	41450	0
391	20241107	124200	78875850	41450	41450	41450	41450	0
392	20241107	124100	78875850	41450	41450	41450	41450	0
393	20241107	124000	78875850	41450	41450	41450	41450	0
394	20241107	123900	78875850	41450	41450	41450	41450	0
395	20241107	123800	78875850	41450	41450	41450	41450	0
396	20241107	123700	78875850	41450	41450	41450	41450	0
397	20241107	123600	78875850	41450	41450	41450	41450	1
398	20241107	123500	78834400	41450	41450	41450	41450	0
399	20241107	123400	78834400	41450	41450	41450	41450	0
400	20241107	123300	78834400	41450	41450	41450	41450	0
401	20241107	123200	78834400	41450	41450	41450	41450	0
402	20241107	123100	78834400	41450	41450	41450	41450	0
403	20241107	123000	78834400	41450	41450	41450	41450	0
404	20241107	122900	78834400	41450	41450	41450	41450	0
405	20241107	122800	78834400	41450	41450	41450	41400	100
406	20241107	122700	74694050	41500	41500	41500	41500	0
407	20241107	122600	74694050	41500	41500	41500	41500	0
408	20241107	122500	74694050	41500	41500	41500	41500	2
409	20241107	122400	74611050	41550	41550	41550	41550	0
410	20241107	122300	74611050	41550	41550	41550	41550	0
411	20241107	122200	74611050	41550	41550	41550	41550	0
412	20241107	122100	74611050	41550	41550	41550	41550	40
413	20241107	122000	72949050	41550	41550	41550	41550	0
414	20241107	121900	72949050	41550	41550	41550	41550	1
415	20241107	121800	72907500	41550	41550	41550	41550	0
416	20241107	121700	72907500	41550	41550	41550	41550	1
417	20241107	121600	72865950	41400	41400	41400	41400	0
418	20241107	121500	72865950	41400	41400	41400	41400	0
419	20241107	121400	72865950	41400	41400	41400	41400	0
420	20241107	121300	72865950	41400	41400	41400	41400	0
421	20241107	121200	72865950	41400	41400	41400	41400	0
422	20241107	121100	72865950	41400	41400	41400	41400	0
423	20241107	121000	72865950	41400	41400	41400	41400	0
424	20241107	120900	72865950	41400	41400	41400	41400	0
425	20241107	120800	72865950	41400	41400	41400	41400	0
426	20241107	120700	72865950	41400	41400	41400	41400	1
427	20241107	120600	72824550	41400	41400	41400	41400	0
428	20241107	120500	72824550	41400	41400	41400	41400	0
429	20241107	120400	72824550	41400	41400	41400	41400	0
430	20241107	120300	72824550	41400	41400	41400	41400	0
431	20241107	120200	72824550	41400	41400	41400	41400	0
432	20241107	120100	72824550	41400	41400	41400	41400	0
433	20241107	120000	72824550	41400	41400	41400	41400	0
434	20241107	115900	72824550	41400	41450	41450	41400	133
435	20241107	115800	67318300	41450	41450	41450	41450	0
436	20241107	115700	67318300	41450	41450	41450	41450	0
437	20241107	115600	67318300	41450	41450	41450	41450	0
438	20241107	115500	67318300	41450	41450	41450	41450	3
439	20241107	115400	67193950	41500	41500	41500	41500	0
440	20241107	115300	67193950	41500	41500	41500	41500	0
441	20241107	115200	67193950	41500	41500	41500	41500	0
442	20241107	115100	67193950	41500	41500	41500	41500	0
443	20241107	115000	67193950	41500	41500	41500	41500	2
444	20241107	114900	67110950	41550	41550	41550	41550	0
445	20241107	114800	67110950	41550	41550	41550	41550	0
446	20241107	114700	67110950	41550	41550	41550	41550	1
447	20241107	114600	67069400	41550	41550	41550	41550	0
448	20241107	114500	67069400	41550	41550	41550	41550	1
449	20241107	114400	67027850	41450	41450	41450	41450	0
450	20241107	114300	67027850	41450	41450	41450	41450	0
451	20241107	114200	67027850	41450	41450	41450	41450	0
452	20241107	114100	67027850	41450	41450	41450	41450	0
453	20241107	114000	67027850	41450	41450	41450	41450	0
454	20241107	113900	67027850	41450	41550	41550	41450	313
455	20241107	113800	54024000	41450	41450	41450	41450	0
456	20241107	113700	54024000	41450	41450	41450	41450	0
457	20241107	113600	54024000	41450	41450	41450	41450	0
458	20241107	113500	54024000	41450	41450	41450	41450	0
459	20241107	113400	54024000	41450	41450	41450	41450	0
460	20241107	113300	54024000	41450	41450	41450	41450	0
461	20241107	113200	54024000	41450	41450	41450	41450	0
462	20241107	113100	54024000	41450	41450	41450	41450	74
463	20241107	113000	50956700	41500	41500	41500	41500	0
464	20241107	112900	50956700	41500	41600	41600	41500	199
465	20241107	112800	42692800	41700	41700	41700	41700	0
466	20241107	112700	42692800	41700	41700	41700	41700	0
467	20241107	112600	42692800	41700	41700	41700	41700	0
468	20241107	112500	42692800	41700	41700	41700	41700	0
469	20241107	112400	42692800	41700	41700	41700	41700	0
470	20241107	112300	42692800	41700	41700	41700	41700	0
471	20241107	112200	42692800	41700	41700	41700	41700	0
472	20241107	112100	42692800	41700	41700	41700	41700	0
473	20241107	112000	42692800	41700	41700	41700	41700	0
474	20241107	111900	42692800	41700	41700	41700	41700	0
475	20241107	111800	42692800	41700	41700	41700	41700	0
476	20241107	111700	42692800	41700	41700	41700	41700	0
477	20241107	111600	42692800	41700	41700	41700	41700	0
478	20241107	111500	42692800	41700	41700	41700	41700	1
479	20241107	111400	42651100	41550	41550	41550	41550	0
480	20241107	111300	42651100	41550	41700	41700	41550	5
481	20241107	111200	42442850	41600	41600	41600	41600	0
482	20241107	111100	42442850	41600	41600	41600	41600	0
483	20241107	111000	42442850	41600	41600	41600	41600	0
484	20241107	110900	42442850	41600	41600	41600	41600	1
485	20241107	110800	42401250	41750	41750	41750	41750	0
486	20241107	110700	42401250	41750	41750	41750	41750	0
487	20241107	110600	42401250	41750	41750	41750	41750	0
488	20241107	110500	42401250	41750	41750	41750	41750	0
489	20241107	110400	42401250	41750	41750	41750	41750	0
490	20241107	110300	42401250	41750	41750	41750	41750	0
491	20241107	110200	42401250	41750	41750	41750	41750	0
492	20241107	110100	42401250	41750	41750	41750	41750	0
493	20241107	110000	42401250	41750	41750	41750	41750	0
494	20241107	105900	42401250	41750	41750	41750	41750	0
495	20241107	105800	42401250	41750	41750	41750	41750	0
496	20241107	105700	42401250	41750	41750	41750	41750	0
497	20241107	105600	42401250	41750	41750	41750	41750	0
498	20241107	105500	42401250	41750	41650	41750	41650	4
499	20241107	105400	42234400	41500	41500	41500	41500	21
500	20241107	105300	41362900	41750	41750	41750	41750	0
501	20241107	105200	41362900	41750	41750	41750	41750	0
502	20241107	105100	41362900	41750	41750	41750	41750	0
503	20241107	105000	41362900	41750	41750	41750	41750	0
504	20241107	104900	41362900	41750	41750	41750	41750	0
505	20241107	104800	41362900	41750	41450	41750	41450	63
506	20241107	104700	38750800	41750	41550	41750	41550	10
507	20241107	104600	38334600	41550	41550	41550	41550	0
508	20241107	104500	38334600	41550	41550	41550	41550	1
509	20241107	104400	38293050	41550	41550	41550	41550	0
510	20241107	104300	38293050	41550	41550	41550	41550	0
511	20241107	104200	38293050	41550	41550	41550	41550	1
512	20241107	104100	38251500	41550	41550	41550	41550	1
513	20241107	104000	38209950	41550	41500	41550	41500	123
514	20241107	103900	33100350	41500	41500	41500	41500	2
515	20241107	103800	33017350	41350	41350	41500	41350	47
516	20241107	103700	31073600	41500	41450	41500	41450	10
517	20241107	103600	30659000	41450	41450	41450	41450	0
518	20241107	103500	30659000	41450	41450	41450	41450	0
519	20241107	103400	30659000	41450	41450	41450	41450	0
520	20241107	103300	30659000	41450	41450	41450	41450	0
521	20241107	103200	30659000	41450	41450	41450	41450	0
522	20241107	103100	30659000	41450	41450	41450	41450	0
523	20241107	103000	30659000	41450	41450	41450	41450	0
524	20241107	102900	30659000	41450	41450	41450	41450	0
525	20241107	102800	30659000	41450	41450	41450	41450	0
526	20241107	102700	30659000	41450	41450	41450	41450	1
527	20241107	102600	30617550	41450	41450	41450	41450	80
528	20241107	102500	27301550	41350	41350	41350	41350	0
529	20241107	102400	27301550	41350	41350	41350	41350	0
530	20241107	102300	27301550	41350	41350	41350	41350	0
531	20241107	102200	27301550	41350	41350	41350	41350	6
532	20241107	102100	27053450	41300	41300	41300	41300	0
533	20241107	102000	27053450	41300	41300	41300	41300	41
534	20241107	101900	25360150	41350	41350	41350	41350	0
535	20241107	101800	25360150	41350	41350	41350	41350	0
536	20241107	101700	25360150	41350	41350	41350	41350	0
537	20241107	101600	25360150	41350	41350	41350	41350	0
538	20241107	101500	25360150	41350	41350	41350	41350	20
539	20241107	101400	24533150	41350	41350	41350	41350	1
540	20241107	101300	24491800	41350	41400	41400	41350	2
541	20241107	101200	24409050	41400	41400	41400	41400	1
542	20241107	101100	24367650	41400	41400	41400	41400	0
543	20241107	101000	24367650	41400	41400	41400	41400	2
544	20241107	100900	24284850	41400	41400	41400	41400	0
545	20241107	100800	24284850	41400	41400	41400	41400	1
546	20241107	100700	24243450	41400	41400	41400	41400	0
547	20241107	100600	24243450	41400	41400	41400	41400	0
548	20241107	100500	24243450	41400	41400	41400	41400	0
549	20241107	100400	24243450	41400	41400	41400	41400	1
550	20241107	100300	24202050	41250	41250	41250	41250	0
551	20241107	100200	24202050	41250	41250	41250	41250	0
552	20241107	100100	24202050	41250	41250	41250	41250	0
553	20241107	100000	24202050	41250	41250	41250	41250	0
554	20241107	095900	24202050	41250	41250	41250	41250	0
555	20241107	095800	24202050	41250	41250	41250	41250	0
556	20241107	095700	24202050	41250	41250	41250	41250	0
557	20241107	095600	24202050	41250	41250	41250	41250	0
558	20241107	095500	24202050	41250	41250	41250	41250	0
559	20241107	095400	24202050	41250	41250	41250	41250	5
560	20241107	095300	23995800	41300	41300	41300	41300	41
561	20241107	095200	22302500	41300	41300	41300	41300	0
562	20241107	095100	22302500	41300	41300	41300	41300	5
563	20241107	095000	22096000	41350	41350	41350	41350	0
564	20241107	094900	22096000	41350	41350	41350	41350	0
565	20241107	094800	22096000	41350	41350	41350	41350	0
566	20241107	094700	22096000	41350	41350	41350	41350	0
567	20241107	094600	22096000	41350	41350	41350	41350	0
568	20241107	094500	22096000	41350	41400	41400	41350	131
569	20241107	094400	16679100	41450	41450	41450	41450	0
570	20241107	094300	16679100	41450	41450	41450	41450	2
571	20241107	094200	16596200	41450	41450	41450	41450	1
572	20241107	094100	16554750	41450	41450	41450	41450	0
573	20241107	094000	16554750	41450	41450	41450	41450	2
574	20241107	093900	16471850	41350	41350	41350	41350	0
575	20241107	093800	16471850	41350	41350	41350	41350	0
576	20241107	093700	16471850	41350	41350	41350	41350	0
577	20241107	093600	16471850	41350	41350	41350	41350	0
578	20241107	093500	16471850	41350	41350	41350	41350	0
579	20241107	093400	16471850	41350	41350	41350	41350	0
580	20241107	093300	16471850	41350	41350	41350	41350	0
581	20241107	093200	16471850	41350	41350	41350	41350	0
582	20241107	093100	16471850	41350	41350	41350	41350	0
583	20241107	093000	16471850	41350	41350	41350	41350	0
584	20241107	092900	16471850	41350	41350	41350	41350	5
585	20241107	092800	16265100	41450	41450	41450	41450	0
586	20241107	092700	16265100	41450	41450	41450	41450	10
587	20241107	092600	15850600	41450	41450	41450	41450	10
588	20241107	092500	15436100	41350	41350	41350	41350	0
589	20241107	092400	15436100	41350	41350	41350	41350	0
590	20241107	092300	15436100	41350	41350	41350	41350	0
591	20241107	092200	15436100	41350	41400	41400	41350	21
592	20241107	092100	14567650	41400	41400	41400	41400	0
593	20241107	092000	14567650	41400	41400	41400	41400	0
594	20241107	091900	14567650	41400	41400	41400	41400	0
595	20241107	091800	14567650	41400	41400	41400	41400	38
596	20241107	091700	12994450	41450	41450	41450	41450	0
597	20241107	091600	12994450	41450	41450	41450	41450	2
598	20241107	091500	12911550	41250	41350	41400	41250	43
599	20241107	091400	11133200	41350	41300	41350	41250	61
600	20241107	091300	8615600	41350	41350	41350	41350	1
601	20241107	091200	8574250	41300	41300	41300	41300	0
602	20241107	091100	8574250	41300	41300	41300	41300	11
603	20241107	091000	8119950	41350	41350	41350	41350	3
604	20241107	090900	7995900	41350	41350	41350	41300	101
605	20241107	090800	3820550	41350	41350	41350	41350	0
606	20241107	090700	3820550	41350	41350	41350	41350	0
607	20241107	090600	3820550	41350	41350	41350	41350	0
608	20241107	090500	3820550	41350	41350	41350	41350	0
609	20241107	090400	3820550	41350	41350	41350	41350	0
610	20241107	090300	3820550	41350	41350	41350	41350	0
611	20241107	090200	3820550	41350	41350	41350	41350	45
612	20241107	090100	1959800	41350	41350	41350	41350	7
613	20241107	090000	1670350	41350	41800	41800	41350	40