KissMeData/299030/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	210100	978824900	29350	29350	29350	29350	666
3	20241104	210000	978824900	29350	29350	29350	29350	0
4	20241104	205900	978824900	29350	29350	29350	29350	0
5	20241104	205800	978824900	29350	29350	29350	29350	0
6	20241104	205700	978824900	29350	29350	29350	29350	0
7	20241104	205600	978824900	29350	29350	29350	29350	0
8	20241104	205500	978824900	29350	29350	29350	29350	0
9	20241104	205400	978824900	29350	29350	29350	29350	0
10	20241104	205300	978824900	29350	29350	29350	29350	0
11	20241104	205200	978824900	29350	29350	29350	29350	0
12	20241104	205100	978824900	29350	29350	29350	29350	0
13	20241104	205000	978824900	29350	29350	29350	29350	0
14	20241104	204900	978824900	29350	29350	29350	29350	0
15	20241104	204800	978824900	29350	29350	29350	29350	0
16	20241104	204700	978824900	29350	29350	29350	29350	0
17	20241104	204600	978824900	29350	29350	29350	29350	0
18	20241104	204500	978824900	29350	29350	29350	29350	0
19	20241104	204400	978824900	29350	29350	29350	29350	0
20	20241104	204300	978824900	29350	29350	29350	29350	0
21	20241104	204200	978824900	29350	29350	29350	29350	0
22	20241104	204100	978824900	29350	29350	29350	29350	0
23	20241104	204000	978824900	29350	29350	29350	29350	0
24	20241104	203900	978824900	29350	29350	29350	29350	0
25	20241104	203800	978824900	29350	29350	29350	29350	0
26	20241104	203700	978824900	29350	29350	29350	29350	0
27	20241104	203600	978824900	29350	29350	29350	29350	0
28	20241104	203500	978824900	29350	29350	29350	29350	0
29	20241104	203400	978824900	29350	29350	29350	29350	0
30	20241104	203300	978824900	29350	29350	29350	29350	0
31	20241104	203200	978824900	29350	29350	29350	29350	0
32	20241104	203100	978824900	29350	29350	29350	29350	666
33	20241104	203000	978824900	29350	29350	29350	29350	0
34	20241104	202900	978824900	29350	29350	29350	29350	0
35	20241104	202800	978824900	29350	29350	29350	29350	0
36	20241104	202700	978824900	29350	29350	29350	29350	0
37	20241104	202600	978824900	29350	29350	29350	29350	0
38	20241104	202500	978824900	29350	29350	29350	29350	0
39	20241104	202400	978824900	29350	29350	29350	29350	0
40	20241104	202300	978824900	29350	29350	29350	29350	0
41	20241104	202200	978824900	29350	29350	29350	29350	0
42	20241104	202100	978824900	29350	29350	29350	29350	0
43	20241104	202000	978824900	29350	29350	29350	29350	0
44	20241104	201900	978824900	29350	29350	29350	29350	0
45	20241104	201800	978824900	29350	29350	29350	29350	0
46	20241104	201700	978824900	29350	29350	29350	29350	0
47	20241104	201600	978824900	29350	29350	29350	29350	0
48	20241104	201500	978824900	29350	29350	29350	29350	0
49	20241104	201400	978824900	29350	29350	29350	29350	0
50	20241104	201300	978824900	29350	29350	29350	29350	0
51	20241104	201200	978824900	29350	29350	29350	29350	0
52	20241104	201100	978824900	29350	29350	29350	29350	0
53	20241104	201000	978824900	29350	29350	29350	29350	0
54	20241104	200900	978824900	29350	29350	29350	29350	0
55	20241104	200800	978824900	29350	29350	29350	29350	0
56	20241104	200700	978824900	29350	29350	29350	29350	0
57	20241104	200600	978824900	29350	29350	29350	29350	0
58	20241104	200500	978824900	29350	29350	29350	29350	0
59	20241104	200400	978824900	29350	29350	29350	29350	0
60	20241104	200300	978824900	29350	29350	29350	29350	0
61	20241104	200200	978824900	29350	29350	29350	29350	0
62	20241104	200100	978824900	29350	29350	29350	29350	666
63	20241104	200000	978824900	29350	29350	29350	29350	0
64	20241104	195900	978824900	29350	29350	29350	29350	0
65	20241104	195800	978824900	29350	29350	29350	29350	0
66	20241104	195700	978824900	29350	29350	29350	29350	0
67	20241104	195600	978824900	29350	29350	29350	29350	0
68	20241104	195500	978824900	29350	29350	29350	29350	0
69	20241104	195400	978824900	29350	29350	29350	29350	0
70	20241104	195300	978824900	29350	29350	29350	29350	0
71	20241104	195200	978824900	29350	29350	29350	29350	0
72	20241104	195100	978824900	29350	29350	29350	29350	0
73	20241104	195000	978824900	29350	29350	29350	29350	0
74	20241104	194900	978824900	29350	29350	29350	29350	0
75	20241104	194800	978824900	29350	29350	29350	29350	0
76	20241104	194700	978824900	29350	29350	29350	29350	0
77	20241104	194600	978824900	29350	29350	29350	29350	0
78	20241104	194500	978824900	29350	29350	29350	29350	0
79	20241104	194400	978824900	29350	29350	29350	29350	0
80	20241104	194300	978824900	29350	29350	29350	29350	0
81	20241104	194200	978824900	29350	29350	29350	29350	0
82	20241104	194100	978824900	29350	29350	29350	29350	0
83	20241104	194000	978824900	29350	29350	29350	29350	0
84	20241104	193900	978824900	29350	29350	29350	29350	0
85	20241104	193800	978824900	29350	29350	29350	29350	0
86	20241104	193700	978824900	29350	29350	29350	29350	0
87	20241104	193600	978824900	29350	29350	29350	29350	0
88	20241104	193500	978824900	29350	29350	29350	29350	0
89	20241104	193400	978824900	29350	29350	29350	29350	0
90	20241104	193300	978824900	29350	29350	29350	29350	0
91	20241104	193200	978824900	29350	29350	29350	29350	0
92	20241104	193100	978824900	29350	29350	29350	29350	666
93	20241104	193000	978824900	29350	29350	29350	29350	0
94	20241104	192900	978824900	29350	29350	29350	29350	0
95	20241104	192800	978824900	29350	29350	29350	29350	0
96	20241104	192700	978824900	29350	29350	29350	29350	0
97	20241104	192600	978824900	29350	29350	29350	29350	0
98	20241104	192500	978824900	29350	29350	29350	29350	0
99	20241104	192400	978824900	29350	29350	29350	29350	0
100	20241104	192300	978824900	29350	29350	29350	29350	0
101	20241104	192200	978824900	29350	29350	29350	29350	0
102	20241104	192100	978824900	29350	29350	29350	29350	0
103	20241104	192000	978824900	29350	29350	29350	29350	0
104	20241104	191900	978824900	29350	29350	29350	29350	0
105	20241104	191800	978824900	29350	29350	29350	29350	0
106	20241104	191700	978824900	29350	29350	29350	29350	0
107	20241104	191600	978824900	29350	29350	29350	29350	0
108	20241104	191500	978824900	29350	29350	29350	29350	0
109	20241104	191400	978824900	29350	29350	29350	29350	0
110	20241104	191300	978824900	29350	29350	29350	29350	0
111	20241104	191200	978824900	29350	29350	29350	29350	0
112	20241104	191100	978824900	29350	29350	29350	29350	0
113	20241104	191000	978824900	29350	29350	29350	29350	0
114	20241104	190900	978824900	29350	29350	29350	29350	0
115	20241104	190800	978824900	29350	29350	29350	29350	0
116	20241104	190700	978824900	29350	29350	29350	29350	0
117	20241104	190600	978824900	29350	29350	29350	29350	0
118	20241104	190500	978824900	29350	29350	29350	29350	0
119	20241104	190400	978824900	29350	29350	29350	29350	0
120	20241104	190300	978824900	29350	29350	29350	29350	0
121	20241104	190200	978824900	29350	29350	29350	29350	0
122	20241104	190100	978824900	29350	29350	29350	29350	666
123	20241104	190000	978824900	29350	29350	29350	29350	0
124	20241104	185900	978824900	29350	29350	29350	29350	0
125	20241104	185800	978824900	29350	29350	29350	29350	0
126	20241104	185700	978824900	29350	29350	29350	29350	0
127	20241104	185600	978824900	29350	29350	29350	29350	0
128	20241104	185500	978824900	29350	29350	29350	29350	0
129	20241104	185400	978824900	29350	29350	29350	29350	0
130	20241104	185300	978824900	29350	29350	29350	29350	0
131	20241104	185200	978824900	29350	29350	29350	29350	0
132	20241104	185100	978824900	29350	29350	29350	29350	0
133	20241104	185000	978824900	29350	29350	29350	29350	0
134	20241104	184900	978824900	29350	29350	29350	29350	0
135	20241104	184800	978824900	29350	29350	29350	29350	0
136	20241104	184700	978824900	29350	29350	29350	29350	0
137	20241104	184600	978824900	29350	29350	29350	29350	0
138	20241104	184500	978824900	29350	29350	29350	29350	0
139	20241104	184400	978824900	29350	29350	29350	29350	0
140	20241104	184300	978824900	29350	29350	29350	29350	0
141	20241104	184200	978824900	29350	29350	29350	29350	0
142	20241104	184100	978824900	29350	29350	29350	29350	0
143	20241104	184000	978824900	29350	29350	29350	29350	0
144	20241104	183900	978824900	29350	29350	29350	29350	0
145	20241104	183800	978824900	29350	29350	29350	29350	0
146	20241104	183700	978824900	29350	29350	29350	29350	0
147	20241104	183600	978824900	29350	29350	29350	29350	0
148	20241104	183500	978824900	29350	29350	29350	29350	0
149	20241104	183400	978824900	29350	29350	29350	29350	0
150	20241104	183300	978824900	29350	29350	29350	29350	0
151	20241104	183200	978824900	29350	29350	29350	29350	0
152	20241104	183100	978824900	29350	29350	29350	29350	666
153	20241104	183000	978824900	29350	29350	29350	29350	0
154	20241104	182900	978824900	29350	29350	29350	29350	0
155	20241104	182800	978824900	29350	29350	29350	29350	0
156	20241104	182700	978824900	29350	29350	29350	29350	0
157	20241104	182600	978824900	29350	29350	29350	29350	0
158	20241104	182500	978824900	29350	29350	29350	29350	0
159	20241104	182400	978824900	29350	29350	29350	29350	0
160	20241104	182300	978824900	29350	29350	29350	29350	0
161	20241104	182200	978824900	29350	29350	29350	29350	0
162	20241104	182100	978824900	29350	29350	29350	29350	0
163	20241104	182000	978824900	29350	29350	29350	29350	0
164	20241104	181900	978824900	29350	29350	29350	29350	0
165	20241104	181800	978824900	29350	29350	29350	29350	0
166	20241104	181700	978824900	29350	29350	29350	29350	0
167	20241104	181600	978824900	29350	29350	29350	29350	0
168	20241104	181500	978824900	29350	29350	29350	29350	0
169	20241104	181400	978824900	29350	29350	29350	29350	0
170	20241104	181300	978824900	29350	29350	29350	29350	0
171	20241104	181200	978824900	29350	29350	29350	29350	0
172	20241104	181100	978824900	29350	29350	29350	29350	0
173	20241104	181000	978824900	29350	29350	29350	29350	0
174	20241104	180900	978824900	29350	29350	29350	29350	0
175	20241104	180800	978824900	29350	29350	29350	29350	0
176	20241104	180700	978824900	29350	29350	29350	29350	0
177	20241104	180600	978824900	29350	29350	29350	29350	0
178	20241104	180500	978824900	29350	29350	29350	29350	0
179	20241104	180400	978824900	29350	29350	29350	29350	0
180	20241104	180300	978824900	29350	29350	29350	29350	0
181	20241104	180200	978824900	29350	29350	29350	29350	0
182	20241104	180100	978824900	29350	29350	29350	29350	666
183	20241104	180000	978824900	29350	29350	29350	29350	0
184	20241104	175900	978824900	29350	29350	29350	29350	0
185	20241104	175800	978824900	29350	29350	29350	29350	0
186	20241104	175700	978824900	29350	29350	29350	29350	0
187	20241104	175600	978824900	29350	29350	29350	29350	0
188	20241104	175500	978824900	29350	29350	29350	29350	0
189	20241104	175400	978824900	29350	29350	29350	29350	0
190	20241104	175300	978824900	29350	29350	29350	29350	0
191	20241104	175200	978824900	29350	29350	29350	29350	0
192	20241104	175100	978824900	29350	29350	29350	29350	0
193	20241104	175000	978824900	29350	29350	29350	29350	0
194	20241104	174900	978824900	29350	29350	29350	29350	0
195	20241104	174800	978824900	29350	29350	29350	29350	0
196	20241104	174700	978824900	29350	29350	29350	29350	0
197	20241104	174600	978824900	29350	29350	29350	29350	0
198	20241104	174500	978824900	29350	29350	29350	29350	0
199	20241104	174400	978824900	29350	29350	29350	29350	0
200	20241104	174300	978824900	29350	29350	29350	29350	0
201	20241104	174200	978824900	29350	29350	29350	29350	0
202	20241104	174100	978824900	29350	29350	29350	29350	0
203	20241104	174000	978824900	29350	29350	29350	29350	0
204	20241104	173900	978824900	29350	29350	29350	29350	0
205	20241104	173800	978824900	29350	29350	29350	29350	0
206	20241104	173700	978824900	29350	29350	29350	29350	0
207	20241104	173600	978824900	29350	29350	29350	29350	0
208	20241104	173500	978824900	29350	29350	29350	29350	0
209	20241104	173400	978824900	29350	29350	29350	29350	0
210	20241104	173300	978824900	29350	29350	29350	29350	0
211	20241104	173200	978824900	29350	29350	29350	29350	0
212	20241104	173100	978824900	29350	29350	29350	29350	666
213	20241104	173000	978824900	29350	29350	29350	29350	0
214	20241104	172900	978824900	29350	29350	29350	29350	0
215	20241104	172800	978824900	29350	29350	29350	29350	0
216	20241104	172700	978824900	29350	29350	29350	29350	0
217	20241104	172600	978824900	29350	29350	29350	29350	0
218	20241104	172500	978824900	29350	29350	29350	29350	0
219	20241104	172400	978824900	29350	29350	29350	29350	0
220	20241104	172300	978824900	29350	29350	29350	29350	0
221	20241104	172200	978824900	29350	29350	29350	29350	0
222	20241104	172100	978824900	29350	29350	29350	29350	0
223	20241104	172000	978824900	29350	29350	29350	29350	0
224	20241104	171900	978824900	29350	29350	29350	29350	0
225	20241104	171800	978824900	29350	29350	29350	29350	0
226	20241104	171700	978824900	29350	29350	29350	29350	0
227	20241104	171600	978824900	29350	29350	29350	29350	0
228	20241104	171500	978824900	29350	29350	29350	29350	0
229	20241104	171400	978824900	29350	29350	29350	29350	0
230	20241104	171300	978824900	29350	29350	29350	29350	0
231	20241104	171200	978824900	29350	29350	29350	29350	0
232	20241104	171100	978824900	29350	29350	29350	29350	0
233	20241104	171000	978824900	29350	29350	29350	29350	0
234	20241104	170900	978824900	29350	29350	29350	29350	0
235	20241104	170800	978824900	29350	29350	29350	29350	0
236	20241104	170700	978824900	29350	29350	29350	29350	0
237	20241104	170600	978824900	29350	29350	29350	29350	0
238	20241104	170500	978824900	29350	29350	29350	29350	0
239	20241104	170400	978824900	29350	29350	29350	29350	0
240	20241104	170300	978824900	29350	29350	29350	29350	0
241	20241104	170200	978824900	29350	29350	29350	29350	0
242	20241104	170100	978824900	29350	29350	29350	29350	666
243	20241104	170000	978824900	29350	29350	29350	29350	0
244	20241104	165900	978824900	29350	29350	29350	29350	0
245	20241104	165800	978824900	29350	29350	29350	29350	0
246	20241104	165700	978824900	29350	29350	29350	29350	0
247	20241104	165600	978824900	29350	29350	29350	29350	0
248	20241104	165500	978824900	29350	29350	29350	29350	0
249	20241104	165400	978824900	29350	29350	29350	29350	0
250	20241104	165300	978824900	29350	29350	29350	29350	0
251	20241104	165200	978824900	29350	29350	29350	29350	0
252	20241104	165100	978824900	29350	29350	29350	29350	0
253	20241104	165000	978824900	29350	29350	29350	29350	0
254	20241104	164900	978824900	29350	29350	29350	29350	0
255	20241104	164800	978824900	29350	29350	29350	29350	0
256	20241104	164700	978824900	29350	29350	29350	29350	0
257	20241104	164600	978824900	29350	29350	29350	29350	0
258	20241104	164500	978824900	29350	29350	29350	29350	0
259	20241104	164400	978824900	29350	29350	29350	29350	0
260	20241104	164300	978824900	29350	29350	29350	29350	0
261	20241104	164200	978824900	29350	29350	29350	29350	0
262	20241104	164100	978824900	29350	29350	29350	29350	0
263	20241104	164000	978824900	29350	29350	29350	29350	0
264	20241104	163900	978824900	29350	29350	29350	29350	0
265	20241104	163800	978824900	29350	29350	29350	29350	0
266	20241104	163700	978824900	29350	29350	29350	29350	0
267	20241104	163600	978824900	29350	29350	29350	29350	0
268	20241104	163500	978824900	29350	29350	29350	29350	0
269	20241104	163400	978824900	29350	29350	29350	29350	0
270	20241104	163300	978824900	29350	29350	29350	29350	0
271	20241104	163200	978824900	29350	29350	29350	29350	0
272	20241104	163100	978824900	29350	29350	29350	29350	666
273	20241104	163000	978824900	29350	29350	29350	29350	0
274	20241104	162900	978824900	29350	29350	29350	29350	0
275	20241104	162800	978824900	29350	29350	29350	29350	0
276	20241104	162700	978824900	29350	29350	29350	29350	0
277	20241104	162600	978824900	29350	29350	29350	29350	0
278	20241104	162500	978824900	29350	29350	29350	29350	0
279	20241104	162400	978824900	29350	29350	29350	29350	0
280	20241104	162300	978824900	29350	29350	29350	29350	0
281	20241104	162200	978824900	29350	29350	29350	29350	0
282	20241104	162100	978824900	29350	29350	29350	29350	0
283	20241104	162000	978824900	29350	29350	29350	29350	0
284	20241104	161900	978824900	29350	29350	29350	29350	0
285	20241104	161800	978824900	29350	29350	29350	29350	0
286	20241104	161700	978824900	29350	29350	29350	29350	0
287	20241104	161600	978824900	29350	29350	29350	29350	0
288	20241104	161500	978824900	29350	29350	29350	29350	0
289	20241104	161400	978824900	29350	29350	29350	29350	0
290	20241104	161300	978824900	29350	29350	29350	29350	0
291	20241104	161200	978824900	29350	29350	29350	29350	0
292	20241104	161100	978824900	29350	29350	29350	29350	0
293	20241104	161000	978824900	29350	29350	29350	29350	0
294	20241104	160900	978824900	29350	29350	29350	29350	0
295	20241104	160800	978824900	29350	29350	29350	29350	0
296	20241104	160700	978824900	29350	29350	29350	29350	0
297	20241104	160600	978824900	29350	29350	29350	29350	0
298	20241104	160500	978824900	29350	29350	29350	29350	0
299	20241104	160400	978824900	29350	29350	29350	29350	0
300	20241104	160300	978824900	29350	29350	29350	29350	0
301	20241104	160200	978824900	29350	29350	29350	29350	0
302	20241104	160100	978824900	29350	29350	29350	29350	666
303	20241104	160000	978824900	29350	29350	29350	29350	0
304	20241104	155900	978824900	29350	29350	29350	29350	0
305	20241104	155800	978824900	29350	29350	29350	29350	0
306	20241104	155700	978824900	29350	29350	29350	29350	0
307	20241104	155600	978824900	29350	29350	29350	29350	0
308	20241104	155500	978824900	29350	29350	29350	29350	0
309	20241104	155400	978824900	29350	29350	29350	29350	0
310	20241104	155300	978824900	29350	29350	29350	29350	0
311	20241104	155200	978824900	29350	29350	29350	29350	0
312	20241104	155100	978824900	29350	29350	29350	29350	0
313	20241104	155000	978824900	29350	29350	29350	29350	0
314	20241104	154900	978824900	29350	29350	29350	29350	0
315	20241104	154800	978824900	29350	29350	29350	29350	0
316	20241104	154700	978824900	29350	29350	29350	29350	0
317	20241104	154600	978824900	29350	29350	29350	29350	0
318	20241104	154500	978824900	29350	29350	29350	29350	0
319	20241104	154400	978824900	29350	29350	29350	29350	0
320	20241104	154300	978824900	29350	29350	29350	29350	0
321	20241104	154200	978824900	29350	29350	29350	29350	0
322	20241104	154100	978824900	29350	29350	29350	29350	0
323	20241104	154000	978824900	29350	29350	29350	29350	0
324	20241104	153900	978824900	29350	29350	29350	29350	0
325	20241104	153800	978824900	29350	29350	29350	29350	0
326	20241104	153700	978824900	29350	29350	29350	29350	0
327	20241104	153600	978824900	29350	29350	29350	29350	0
328	20241104	153500	978824900	29350	29350	29350	29350	0
329	20241104	153400	978824900	29350	29350	29350	29350	0
330	20241104	153300	978824900	29350	29350	29350	29350	0
331	20241104	153200	978824900	29350	29350	29350	29350	0
332	20241104	153100	978824900	29350	29350	29350	29350	666
333	20241104	153000	978824900	29350	29350	29350	29350	666
334	20241104	152900	959277800	29250	29250	29250	29250	0
335	20241104	152800	959277800	29250	29250	29250	29250	0
336	20241104	152700	959277800	29250	29250	29250	29250	0
337	20241104	152600	959277800	29250	29250	29250	29250	0
338	20241104	152500	959277800	29250	29250	29250	29250	0
339	20241104	152400	959277800	29250	29250	29250	29250	0
340	20241104	152300	959277800	29250	29250	29250	29250	0
341	20241104	152200	959277800	29250	29250	29250	29250	0
342	20241104	152100	959277800	29250	29250	29250	29250	0
343	20241104	152000	959277800	29250	29250	29250	29250	0
344	20241104	151900	959277800	29250	29250	29300	29250	1090
345	20241104	151800	927364200	29250	29250	29250	29250	685
346	20241104	151700	907327950	29250	29250	29250	29250	65
347	20241104	151600	905426700	29250	29250	29250	29250	11
348	20241104	151500	905104950	29250	29250	29250	29250	84
349	20241104	151400	902647950	29250	29200	29250	29200	177
350	20241104	151300	897475800	29250	29250	29250	29250	92
351	20241104	151200	894784800	29250	29250	29250	29200	49
352	20241104	151100	893351750	29200	29250	29250	29200	61
353	20241104	151000	891569200	29250	29200	29250	29200	38
354	20241104	150900	890457800	29250	29250	29250	29200	45
355	20241104	150800	889141900	29250	29200	29250	29200	151
356	20241104	150700	884731350	29200	29250	29250	29200	61
357	20241104	150600	882949250	29200	29150	29250	29150	211
358	20241104	150500	876787600	29200	29000	29200	29000	30
359	20241104	150400	875912750	28950	28950	28950	28950	0
360	20241104	150300	875912750	28950	29200	29200	28950	236
361	20241104	150200	869058650	29050	29050	29050	29050	12
362	20241104	150100	868710050	29200	29200	29200	29150	146
363	20241104	150000	864452350	29200	29150	29200	29150	34
364	20241104	145900	863460800	29050	29050	29100	29050	157
365	20241104	145800	858894000	29100	29100	29100	29100	17
366	20241104	145700	858399300	29100	29100	29100	29100	0
367	20241104	145600	858399300	29100	29100	29100	29100	5
368	20241104	145500	858253800	29150	29150	29150	29150	0
369	20241104	145400	858253800	29150	29150	29150	29150	5
370	20241104	145300	858108050	29150	29150	29150	29150	7
371	20241104	145200	857904000	29150	29150	29150	29150	14
372	20241104	145100	857495900	29150	29150	29150	29150	14
373	20241104	145000	857087800	29150	29150	29150	29150	7
374	20241104	144900	856883750	29150	29150	29150	29150	10
375	20241104	144800	856592250	29150	29150	29150	29150	0
376	20241104	144700	856592250	29150	29150	29150	29100	79
377	20241104	144600	854291100	29150	29100	29150	29100	163
378	20241104	144500	849547000	29100	29100	29100	29100	1
379	20241104	144400	849517900	29050	29050	29050	29050	20
380	20241104	144300	848936900	29100	29100	29100	29100	5
381	20241104	144200	848791400	29100	29100	29100	29100	0
382	20241104	144100	848791400	29100	29100	29100	29100	0
383	20241104	144000	848791400	29100	29100	29100	29100	3
384	20241104	143900	848704100	29100	29100	29100	29100	0
385	20241104	143800	848704100	29100	29150	29150	29100	155
386	20241104	143700	844186500	29200	29200	29200	29200	10
387	20241104	143600	843894500	29250	29250	29250	29250	1
388	20241104	143500	843865250	29200	29200	29200	29200	0
389	20241104	143400	843865250	29200	29200	29200	29200	156
390	20241104	143300	839310050	29200	29200	29200	29200	414
391	20241104	143200	827221250	29250	29250	29250	29250	0
392	20241104	143100	827221250	29250	29250	29250	29250	10
393	20241104	143000	826928750	29250	29250	29250	29250	0
394	20241104	142900	826928750	29250	29250	29250	29250	0
395	20241104	142800	826928750	29250	29250	29250	29250	0
396	20241104	142700	826928750	29250	29250	29250	29250	0
397	20241104	142600	826928750	29250	29250	29250	29250	0
398	20241104	142500	826928750	29250	29250	29250	29250	30
399	20241104	142400	826051250	29200	29200	29200	29200	15
400	20241104	142300	825613250	29200	29200	29200	29200	54
401	20241104	142200	824036450	29200	29200	29200	29200	0
402	20241104	142100	824036450	29200	29200	29200	29200	9
403	20241104	142000	823773650	29200	29200	29200	29200	33
404	20241104	141900	822810050	29200	29200	29200	29200	253
405	20241104	141800	815422450	29200	29200	29200	29200	10
406	20241104	141700	815130450	29200	29200	29200	29200	1
407	20241104	141600	815101250	29200	29200	29200	29200	1
408	20241104	141500	815072050	29200	29200	29200	29200	4
409	20241104	141400	814955250	29200	29200	29200	29200	14
410	20241104	141300	814546450	29150	29150	29150	29150	108
411	20241104	141200	811398250	29150	29150	29150	29150	110
412	20241104	141100	808191750	29150	29150	29150	29150	0
413	20241104	141000	808191750	29150	29150	29150	29150	0
414	20241104	140900	808191750	29150	29150	29150	29150	1
415	20241104	140800	808162600	29150	29150	29150	29150	15
416	20241104	140700	807725350	29150	29150	29150	29150	0
417	20241104	140600	807725350	29150	29150	29150	29150	115
418	20241104	140500	804373100	29200	29200	29200	29200	0
419	20241104	140400	804373100	29200	29200	29200	29200	2
420	20241104	140300	804314700	29200	29200	29200	29200	8
421	20241104	140200	804081100	29200	29200	29200	29200	2
422	20241104	140100	804022700	29200	29200	29200	29200	20
423	20241104	140000	803438700	29200	29200	29200	29200	133
424	20241104	135900	799555100	29200	29250	29250	29200	9
425	20241104	135800	799292250	29250	29250	29250	29250	5
426	20241104	135700	799146000	29200	29200	29200	29200	87
427	20241104	135600	796605600	29200	29200	29200	29200	69
428	20241104	135500	794590800	29200	29200	29200	29200	16
429	20241104	135400	794123600	29200	29200	29200	29200	9
430	20241104	135300	793860800	29200	29200	29200	29200	0
431	20241104	135200	793860800	29200	29200	29200	29200	65
432	20241104	135100	791962800	29250	29200	29250	29200	33
433	20241104	135000	790999150	29200	29200	29200	29200	68
434	20241104	134900	789013550	29200	29200	29200	29200	5
435	20241104	134800	788867550	29200	29200	29200	29200	6
436	20241104	134700	788692350	29200	29200	29200	29200	181
437	20241104	134600	783407150	29250	29250	29250	29250	1
438	20241104	134500	783377900	29250	29250	29250	29250	11
439	20241104	134400	783056150	29200	29250	29250	29200	30
440	20241104	134300	782179150	29250	29250	29250	29250	43
441	20241104	134200	780921400	29250	29250	29250	29250	18
442	20241104	134100	780394900	29300	29250	29300	29200	377
443	20241104	134000	769360750	29200	29200	29200	29200	110
444	20241104	133900	766148750	29150	29200	29200	29150	40
445	20241104	133800	764982200	29150	29150	29150	29150	55
446	20241104	133700	763378950	29200	29100	29200	29100	10
447	20241104	133600	763087400	29000	29000	29000	29000	1013
448	20241104	133500	733710400	29000	29100	29100	29000	583
449	20241104	133400	716765150	29150	29200	29200	29150	26
450	20241104	133300	716007150	29200	29200	29200	29200	100
451	20241104	133200	713087150	29200	29200	29200	29200	2
452	20241104	133100	713028750	29200	29200	29200	29200	0
453	20241104	133000	713028750	29200	29100	29200	29100	212
454	20241104	132900	706858450	29100	29100	29100	29100	1
455	20241104	132800	706829350	29100	29150	29150	29100	164
456	20241104	132700	702050600	29150	29150	29150	29150	1
457	20241104	132600	702021450	29200	29200	29200	29200	30
458	20241104	132500	701145450	29250	29150	29250	29150	33
459	20241104	132400	700181400	29200	29200	29200	29200	75
460	20241104	132300	697991400	29200	29200	29200	29200	0
461	20241104	132200	697991400	29200	29200	29200	29200	100
462	20241104	132100	695071400	29150	29150	29150	29150	66
463	20241104	132000	693147500	29150	29150	29150	29150	0
464	20241104	131900	693147500	29150	29150	29150	29150	86
465	20241104	131800	690640600	29150	29150	29150	29150	14
466	20241104	131700	690232500	29200	29200	29200	29200	10
467	20241104	131600	689940500	29150	29150	29150	29150	0
468	20241104	131500	689940500	29150	29150	29150	29150	18
469	20241104	131400	689415800	29150	29150	29150	29150	1
470	20241104	131300	689386650	29150	29200	29200	29150	2
471	20241104	131200	689328300	29200	29200	29200	29200	15
472	20241104	131100	688890300	29050	29050	29050	29050	0
473	20241104	131000	688890300	29050	29250	29250	29050	212
474	20241104	130900	682691700	29200	29200	29200	29200	269
475	20241104	130800	674836900	29200	29100	29200	29100	458
476	20241104	130700	661472100	29100	29100	29100	29100	42
477	20241104	130600	660249900	29100	29100	29100	29100	0
478	20241104	130500	660249900	29100	29100	29100	29100	0
479	20241104	130400	660249900	29100	29050	29100	29050	88
480	20241104	130300	657692950	29050	29050	29050	29050	1
481	20241104	130200	657663900	29050	29050	29050	29050	49
482	20241104	130100	656240450	29050	29050	29050	29050	15
483	20241104	130000	655804700	29050	29050	29050	29050	750
484	20241104	125900	634017200	29000	29000	29000	29000	25
485	20241104	125800	633292200	29000	29000	29000	29000	3
486	20241104	125700	633205200	29050	29050	29050	29050	38
487	20241104	125600	632101300	29050	29050	29050	29050	0
488	20241104	125500	632101300	29050	29050	29050	29050	44
489	20241104	125400	630823100	29050	29050	29050	29050	11
490	20241104	125300	630503550	29050	29050	29050	29050	28
491	20241104	125200	629690150	29050	29050	29050	29050	11
492	20241104	125100	629370600	29000	29000	29000	29000	0
493	20241104	125000	629370600	29000	29000	29000	29000	4
494	20241104	124900	629254600	29050	29050	29050	29050	4
495	20241104	124800	629138400	29000	29000	29000	29000	73
496	20241104	124700	627021400	29000	29000	29000	29000	50
497	20241104	124600	625571400	29000	29000	29000	29000	0
498	20241104	124500	625571400	29000	29000	29000	29000	19
499	20241104	124400	625020400	29000	29000	29050	29000	64
500	20241104	124300	623161600	29050	29050	29050	29050	24
501	20241104	124200	622464400	29050	29050	29050	29050	115
502	20241104	124100	619123650	29050	29050	29050	29050	10
503	20241104	124000	618833150	29050	29050	29050	29050	1
504	20241104	123900	618804100	29000	29000	29000	29000	0
505	20241104	123800	618804100	29000	29050	29050	29000	24
506	20241104	123700	618107100	29050	29050	29050	29050	1
507	20241104	123600	618078050	29050	29050	29050	29050	4
508	20241104	123500	617961850	29050	29050	29050	29050	20
509	20241104	123400	617380850	29050	29050	29050	29050	19
510	20241104	123300	616828900	29050	29050	29050	29050	10
511	20241104	123200	616538400	29050	29050	29050	29050	1
512	20241104	123100	616509350	29050	29050	29050	29050	21
513	20241104	123000	615899300	29000	29000	29000	29000	50
514	20241104	122900	614449300	29000	29000	29000	29000	0
515	20241104	122800	614449300	29000	29000	29000	29000	0
516	20241104	122700	614449300	29000	29000	29000	29000	5
517	20241104	122600	614304300	29050	29050	29050	29050	0
518	20241104	122500	614304300	29050	29050	29050	29050	10
519	20241104	122400	614013800	29000	29000	29000	29000	180
520	20241104	122300	608793800	29000	29000	29000	29000	0
521	20241104	122200	608793800	29000	29000	29000	29000	0
522	20241104	122100	608793800	29000	29000	29000	29000	0
523	20241104	122000	608793800	29000	29000	29000	29000	0
524	20241104	121900	608793800	29000	29050	29050	29000	60
525	20241104	121800	607050850	29000	29000	29000	29000	20
526	20241104	121700	606470850	29000	29000	29000	29000	0
527	20241104	121600	606470850	29000	29000	29000	29000	0
528	20241104	121500	606470850	29000	29000	29000	29000	0
529	20241104	121400	606470850	29000	29000	29000	29000	3
530	20241104	121300	606383850	29000	29000	29000	29000	11
531	20241104	121200	606064850	29050	29050	29050	29050	0
532	20241104	121100	606064850	29050	29000	29050	29000	13
533	20241104	121000	605687800	29050	29050	29050	29050	70
534	20241104	120900	603654300	29050	29050	29050	29050	3
535	20241104	120800	603567150	29000	29000	29000	29000	8
536	20241104	120700	603335150	29000	29000	29000	29000	96
537	20241104	120600	600551150	29000	29000	29000	29000	15
538	20241104	120500	600116150	29000	29000	29000	29000	23
539	20241104	120400	599449150	29000	29000	29000	29000	16
540	20241104	120300	598985150	29000	29000	29000	29000	0
541	20241104	120200	598985150	29000	29000	29000	29000	145
542	20241104	120100	594780150	29000	29000	29000	29000	1
543	20241104	120000	594751150	29000	29000	29000	29000	191
544	20241104	115900	589212150	29050	29050	29050	29050	5
545	20241104	115800	589066900	29050	29050	29050	29050	49
546	20241104	115700	587643450	29050	29050	29050	29050	0
547	20241104	115600	587643450	29050	29050	29050	29050	0
548	20241104	115500	587643450	29050	29050	29050	29050	0
549	20241104	115400	587643450	29050	29050	29050	29050	1
550	20241104	115300	587614400	29050	29050	29050	29050	9
551	20241104	115200	587352950	29100	29100	29100	29100	0
552	20241104	115100	587352950	29100	29100	29100	29100	0
553	20241104	115000	587352950	29100	29100	29100	29100	14
554	20241104	114900	586945550	29100	29150	29150	29100	175
555	20241104	114800	581849350	29150	29100	29150	29100	16
556	20241104	114700	581383050	29200	29200	29200	29200	0
557	20241104	114600	581383050	29200	29200	29200	29200	14
558	20241104	114500	580974250	29200	29100	29200	29100	41
559	20241104	114400	579778550	29100	29150	29150	29100	201
560	20241104	114300	573927400	29150	29150	29150	29150	118
561	20241104	114200	570487700	29150	29200	29200	29150	66
562	20241104	114100	568561600	29200	29200	29200	29200	297
563	20241104	114000	559889200	29200	29200	29200	29200	62
564	20241104	113900	558078800	29200	29150	29200	29150	31
565	20241104	113800	557175100	29150	29150	29150	29150	3
566	20241104	113700	557087650	29150	29200	29200	29150	80
567	20241104	113600	554754800	29150	29150	29150	29150	15
568	20241104	113500	554317550	29200	29150	29200	29150	11
569	20241104	113400	553996600	29150	29150	29150	29150	20
570	20241104	113300	553413600	29200	29200	29200	29200	31
571	20241104	113200	552508400	29200	29200	29200	29200	2
572	20241104	113100	552450000	29200	29200	29200	29200	239
573	20241104	113000	545471200	29200	29200	29200	29200	33
574	20241104	112900	544507600	29200	29200	29200	29200	5
575	20241104	112800	544361600	29200	29200	29200	29200	6
576	20241104	112700	544186400	29200	29250	29250	29200	351
577	20241104	112600	533937150	29150	29250	29250	29150	60
578	20241104	112500	532185400	29250	29250	29250	29250	50
579	20241104	112400	530722900	29250	29250	29250	29250	1
580	20241104	112300	530693650	29250	29250	29250	29250	68
581	20241104	112200	528704650	29250	29250	29250	29250	7
582	20241104	112100	528499900	29250	29250	29250	29250	60
583	20241104	112000	526744900	29300	29300	29300	29300	27
584	20241104	111900	525953800	29300	29350	29350	29300	27
585	20241104	111800	525161950	29150	29100	29300	29100	1467
586	20241104	111700	482332350	29100	29100	29100	29100	46
587	20241104	111600	480993750	29100	29100	29100	29100	50
588	20241104	111500	479538750	29050	29100	29100	29050	50
589	20241104	111400	478085650	29100	29100	29100	29100	15
590	20241104	111300	477649150	29100	29050	29100	29050	62
591	20241104	111200	475845550	29050	29050	29050	29050	0
592	20241104	111100	475845550	29050	29050	29050	29050	5
593	20241104	111000	475700300	29050	29050	29050	29050	5
594	20241104	110900	475555050	29050	29050	29050	29050	0
595	20241104	110800	475555050	29050	29000	29050	29000	268
596	20241104	110700	467769700	29000	29000	29000	29000	102
597	20241104	110600	464811700	29050	29000	29050	29000	703
598	20241104	110500	444422700	28950	29000	29000	28950	25
599	20241104	110400	443697750	29000	29000	29000	29000	0
600	20241104	110300	443697750	29000	29000	29000	29000	0
601	20241104	110200	443697750	29000	28950	29000	28950	85
602	20241104	110100	441232900	28950	28950	28950	28950	49
603	20241104	110000	439814350	28950	28950	28950	28950	41
604	20241104	105900	438627400	28950	28950	28950	28950	1
605	20241104	105800	438598450	28900	28900	28900	28900	0
606	20241104	105700	438598450	28900	28900	28900	28900	148
607	20241104	105600	434321250	28900	28900	28900	28900	0
608	20241104	105500	434321250	28900	28900	28900	28900	0
609	20241104	105400	434321250	28900	28850	28900	28850	103
610	20241104	105300	431346150	28850	28850	28850	28850	0
611	20241104	105200	431346150	28850	28850	28850	28850	0
612	20241104	105100	431346150	28850	28850	28850	28850	0
613	20241104	105000	431346150	28850	28850	28850	28850	0
614	20241104	104900	431346150	28850	28800	28850	28800	90
615	20241104	104800	428750150	28650	28650	28650	28650	3
616	20241104	104700	428664200	28600	28750	28750	28600	100
617	20241104	104600	425798500	28950	28950	28950	28950	0
618	20241104	104500	425798500	28950	28950	28950	28950	0
619	20241104	104400	425798500	28950	28950	28950	28950	67
620	20241104	104300	423858850	28700	28700	28700	28700	150
621	20241104	104200	419553850	28700	28700	28700	28700	13
622	20241104	104100	419180750	28700	28700	28700	28700	5
623	20241104	104000	419037250	28600	28700	28700	28600	161
624	20241104	103900	414418850	28800	28850	28850	28800	5
625	20241104	103800	414274750	28900	28950	28950	28900	21
626	20241104	103700	413667100	29000	29000	29000	29000	3
627	20241104	103600	413580100	28800	29000	29000	28800	160
628	20241104	103500	408970500	29000	29000	29000	29000	11
629	20241104	103400	408651500	29000	29000	29000	29000	0
630	20241104	103300	408651500	29000	29000	29000	29000	21
631	20241104	103200	408042500	29000	29000	29000	29000	0
632	20241104	103100	408042500	29000	29000	29000	28850	134
633	20241104	103000	404156650	29000	29000	29000	29000	70
634	20241104	102900	402126650	28800	29000	29050	28700	498
635	20241104	102800	387783950	29000	28900	29000	28900	88
636	20241104	102700	385237250	28950	29000	29000	28950	13
637	20241104	102600	384860850	29000	29100	29100	29000	43
638	20241104	102500	383609850	29100	29100	29100	29100	50
639	20241104	102400	382154850	29100	29100	29100	29100	190
640	20241104	102300	376625850	29100	29050	29150	29050	65
641	20241104	102200	374735800	29150	29050	29150	29050	68
642	20241104	102100	372758200	29100	29100	29150	29100	68
643	20241104	102000	370779250	29100	29100	29100	29100	648
644	20241104	101900	351922450	28950	29000	29100	28950	124
645	20241104	101800	348322100	29000	29000	29000	29000	60
646	20241104	101700	346582100	29000	29000	29000	29000	71
647	20241104	101600	344523100	29000	29050	29050	29000	43
648	20241104	101500	343275450	29050	28950	29050	28950	214
649	20241104	101400	337078800	29050	28950	29050	28950	39
650	20241104	101300	335945950	29000	28950	29000	28950	287
651	20241104	101200	327636600	28950	28950	28950	28950	35
652	20241104	101100	326623350	28950	29000	29000	28950	4
653	20241104	101000	326507500	28950	29000	29000	28850	35
654	20241104	100900	325493650	29050	29100	29150	29050	508
655	20241104	100800	310715150	29150	29150	29150	29100	173
656	20241104	100700	305676400	29150	29100	29150	28900	160
657	20241104	100600	301027400	29150	29150	29150	29150	28
658	20241104	100500	300211200	29200	28950	29200	28900	3584
659	20241104	100400	196333450	28950	28900	28950	28900	158
660	20241104	100300	191766350	28900	28950	29000	28900	69
661	20241104	100200	189769950	28950	28900	29000	28900	229
662	20241104	100100	183130900	28900	28900	29000	28900	57
663	20241104	100000	181483500	28900	28900	29050	28900	263
664	20241104	095900	173855700	28850	28900	28900	28850	121
665	20241104	095800	170364250	28900	28850	29000	28850	123
666	20241104	095700	166800850	29000	29000	29000	28950	31
667	20241104	095600	165902250	29000	28800	29000	28800	130
668	20241104	095500	162142550	28800	28800	28800	28800	14
669	20241104	095400	161739350	28800	28900	29000	28800	236
670	20241104	095300	154913950	28850	28850	28850	28850	39
671	20241104	095200	153788800	28850	28850	28900	28850	251
672	20241104	095100	146546900	28850	28700	28850	28700	232
673	20241104	095000	139867700	28750	28700	28800	28700	300
674	20241104	094900	131235950	28750	28550	28750	28550	53
675	20241104	094800	129712600	28650	28800	28800	28650	43
676	20241104	094700	128476500	28800	28600	28800	28600	497
677	20241104	094600	114211250	28600	28400	28600	28400	160
678	20241104	094500	109660000	28650	28300	28650	28300	784
679	20241104	094400	87394100	28300	28200	28300	28200	123
680	20241104	094300	83919550	28200	28150	28200	28150	227
681	20241104	094200	77528600	28200	28200	28200	28200	4
682	20241104	094100	77415800	28100	28100	28100	28100	30
683	20241104	094000	76572800	28150	28150	28150	28150	150
684	20241104	093900	72350300	28150	28150	28150	28150	15
685	20241104	093800	71928050	28200	28250	28250	28200	30
686	20241104	093700	71081150	28300	28300	28300	28300	4
687	20241104	093600	70967950	28250	28250	28250	28250	0
688	20241104	093500	70967950	28250	28250	28250	28250	8
689	20241104	093400	70741950	28250	28250	28250	28250	10
690	20241104	093300	70459450	28300	28300	28300	28300	0
691	20241104	093200	70459450	28300	28350	28350	28300	22
692	20241104	093100	69836750	28350	28350	28350	28350	12
693	20241104	093000	69496550	28350	28400	28400	28350	37
694	20241104	092900	68446450	28300	28350	28350	28300	220
695	20241104	092800	62210250	28400	28400	28400	28400	48
696	20241104	092700	60847050	28400	28400	28400	28400	67
697	20241104	092600	58944250	28400	28400	28400	28400	77
698	20241104	092500	56757450	28400	28350	28400	28350	14
699	20241104	092400	56359950	28350	28350	28350	28350	14
700	20241104	092300	55963050	28350	28350	28350	28350	10
701	20241104	092200	55679550	28500	28500	28500	28500	0
702	20241104	092100	55679550	28500	28450	28500	28450	115
703	20241104	092000	52402450	28450	28200	28450	28200	383
704	20241104	091900	41563800	28050	28050	28050	28050	0
705	20241104	091800	41563800	28050	28050	28050	28050	1
706	20241104	091700	41535750	28000	28000	28000	28000	0
707	20241104	091600	41535750	28000	28300	28350	28000	262
708	20241104	091500	34188300	28350	28350	28350	28350	8
709	20241104	091400	33961500	28350	28400	28400	28350	22
710	20241104	091300	33336850	28100	28100	28100	28100	4
711	20241104	091200	33224450	28000	28000	28000	28000	0
712	20241104	091100	33224450	28000	28200	28350	28000	247
713	20241104	091000	26278350	28200	28200	28200	28150	104
714	20241104	090900	23345850	28200	28150	28200	28150	19
715	20241104	090800	22810200	28200	28200	28200	28200	14
716	20241104	090700	22415400	28200	28150	28200	28150	21
717	20241104	090600	21824050	27850	28050	28050	27800	65
718	20241104	090500	20009250	28050	28150	28150	28050	139
719	20241104	090400	16110100	28300	28200	28300	28200	81
720	20241104	090300	13824900	28200	28150	28200	28150	39
721	20241104	090200	12725150	28150	28100	28150	28100	9
722	20241104	090100	12471850	28100	28050	28100	28050	6
723	20241104	090000	12303300	28050	28350	28350	28050	434