KissMeData/029530/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	191100	111785650	41750	41750	41750	41750	77
3	20241106	191000	111785650	41750	41750	41750	41750	0
4	20241106	190900	111785650	41750	41750	41750	41750	0
5	20241106	190800	111785650	41750	41750	41750	41750	0
6	20241106	190700	111785650	41750	41750	41750	41750	0
7	20241106	190600	111785650	41750	41750	41750	41750	0
8	20241106	190500	111785650	41750	41750	41750	41750	0
9	20241106	190400	111785650	41750	41750	41750	41750	0
10	20241106	190300	111785650	41750	41750	41750	41750	0
11	20241106	190200	111785650	41750	41750	41750	41750	0
12	20241106	190100	111785650	41750	41750	41750	41750	0
13	20241106	190000	111785650	41750	41750	41750	41750	0
14	20241106	185900	111785650	41750	41750	41750	41750	0
15	20241106	185800	111785650	41750	41750	41750	41750	0
16	20241106	185700	111785650	41750	41750	41750	41750	0
17	20241106	185600	111785650	41750	41750	41750	41750	0
18	20241106	185500	111785650	41750	41750	41750	41750	0
19	20241106	185400	111785650	41750	41750	41750	41750	0
20	20241106	185300	111785650	41750	41750	41750	41750	0
21	20241106	185200	111785650	41750	41750	41750	41750	0
22	20241106	185100	111785650	41750	41750	41750	41750	0
23	20241106	185000	111785650	41750	41750	41750	41750	0
24	20241106	184900	111785650	41750	41750	41750	41750	0
25	20241106	184800	111785650	41750	41750	41750	41750	0
26	20241106	184700	111785650	41750	41750	41750	41750	0
27	20241106	184600	111785650	41750	41750	41750	41750	0
28	20241106	184500	111785650	41750	41750	41750	41750	0
29	20241106	184400	111785650	41750	41750	41750	41750	0
30	20241106	184300	111785650	41750	41750	41750	41750	0
31	20241106	184200	111785650	41750	41750	41750	41750	0
32	20241106	184100	111785650	41750	41750	41750	41750	77
33	20241106	184000	111785650	41750	41750	41750	41750	0
34	20241106	183900	111785650	41750	41750	41750	41750	0
35	20241106	183800	111785650	41750	41750	41750	41750	0
36	20241106	183700	111785650	41750	41750	41750	41750	0
37	20241106	183600	111785650	41750	41750	41750	41750	0
38	20241106	183500	111785650	41750	41750	41750	41750	0
39	20241106	183400	111785650	41750	41750	41750	41750	0
40	20241106	183300	111785650	41750	41750	41750	41750	0
41	20241106	183200	111785650	41750	41750	41750	41750	0
42	20241106	183100	111785650	41750	41750	41750	41750	0
43	20241106	183000	111785650	41750	41750	41750	41750	0
44	20241106	182900	111785650	41750	41750	41750	41750	0
45	20241106	182800	111785650	41750	41750	41750	41750	0
46	20241106	182700	111785650	41750	41750	41750	41750	0
47	20241106	182600	111785650	41750	41750	41750	41750	0
48	20241106	182500	111785650	41750	41750	41750	41750	0
49	20241106	182400	111785650	41750	41750	41750	41750	0
50	20241106	182300	111785650	41750	41750	41750	41750	0
51	20241106	182200	111785650	41750	41750	41750	41750	0
52	20241106	182100	111785650	41750	41750	41750	41750	0
53	20241106	182000	111785650	41750	41750	41750	41750	0
54	20241106	181900	111785650	41750	41750	41750	41750	0
55	20241106	181800	111785650	41750	41750	41750	41750	0
56	20241106	181700	111785650	41750	41750	41750	41750	0
57	20241106	181600	111785650	41750	41750	41750	41750	0
58	20241106	181500	111785650	41750	41750	41750	41750	0
59	20241106	181400	111785650	41750	41750	41750	41750	0
60	20241106	181300	111785650	41750	41750	41750	41750	0
61	20241106	181200	111785650	41750	41750	41750	41750	0
62	20241106	181100	111785650	41750	41750	41750	41750	77
63	20241106	181000	111785650	41750	41750	41750	41750	0
64	20241106	180900	111785650	41750	41750	41750	41750	0
65	20241106	180800	111785650	41750	41750	41750	41750	0
66	20241106	180700	111785650	41750	41750	41750	41750	0
67	20241106	180600	111785650	41750	41750	41750	41750	0
68	20241106	180500	111785650	41750	41750	41750	41750	0
69	20241106	180400	111785650	41750	41750	41750	41750	0
70	20241106	180300	111785650	41750	41750	41750	41750	0
71	20241106	180200	111785650	41750	41750	41750	41750	0
72	20241106	180100	111785650	41750	41750	41750	41750	0
73	20241106	180000	111785650	41750	41750	41750	41750	0
74	20241106	175900	111785650	41750	41750	41750	41750	0
75	20241106	175800	111785650	41750	41750	41750	41750	0
76	20241106	175700	111785650	41750	41750	41750	41750	0
77	20241106	175600	111785650	41750	41750	41750	41750	0
78	20241106	175500	111785650	41750	41750	41750	41750	0
79	20241106	175400	111785650	41750	41750	41750	41750	0
80	20241106	175300	111785650	41750	41750	41750	41750	0
81	20241106	175200	111785650	41750	41750	41750	41750	0
82	20241106	175100	111785650	41750	41750	41750	41750	0
83	20241106	175000	111785650	41750	41750	41750	41750	0
84	20241106	174900	111785650	41750	41750	41750	41750	0
85	20241106	174800	111785650	41750	41750	41750	41750	0
86	20241106	174700	111785650	41750	41750	41750	41750	0
87	20241106	174600	111785650	41750	41750	41750	41750	0
88	20241106	174500	111785650	41750	41750	41750	41750	0
89	20241106	174400	111785650	41750	41750	41750	41750	0
90	20241106	174300	111785650	41750	41750	41750	41750	0
91	20241106	174200	111785650	41750	41750	41750	41750	0
92	20241106	174100	111785650	41750	41750	41750	41750	77
93	20241106	174000	111785650	41750	41750	41750	41750	0
94	20241106	173900	111785650	41750	41750	41750	41750	0
95	20241106	173800	111785650	41750	41750	41750	41750	0
96	20241106	173700	111785650	41750	41750	41750	41750	0
97	20241106	173600	111785650	41750	41750	41750	41750	0
98	20241106	173500	111785650	41750	41750	41750	41750	0
99	20241106	173400	111785650	41750	41750	41750	41750	0
100	20241106	173300	111785650	41750	41750	41750	41750	0
101	20241106	173200	111785650	41750	41750	41750	41750	0
102	20241106	173100	111785650	41750	41750	41750	41750	0
103	20241106	173000	111785650	41750	41750	41750	41750	0
104	20241106	172900	111785650	41750	41750	41750	41750	0
105	20241106	172800	111785650	41750	41750	41750	41750	0
106	20241106	172700	111785650	41750	41750	41750	41750	0
107	20241106	172600	111785650	41750	41750	41750	41750	0
108	20241106	172500	111785650	41750	41750	41750	41750	0
109	20241106	172400	111785650	41750	41750	41750	41750	0
110	20241106	172300	111785650	41750	41750	41750	41750	0
111	20241106	172200	111785650	41750	41750	41750	41750	0
112	20241106	172100	111785650	41750	41750	41750	41750	0
113	20241106	172000	111785650	41750	41750	41750	41750	0
114	20241106	171900	111785650	41750	41750	41750	41750	0
115	20241106	171800	111785650	41750	41750	41750	41750	0
116	20241106	171700	111785650	41750	41750	41750	41750	0
117	20241106	171600	111785650	41750	41750	41750	41750	0
118	20241106	171500	111785650	41750	41750	41750	41750	0
119	20241106	171400	111785650	41750	41750	41750	41750	0
120	20241106	171300	111785650	41750	41750	41750	41750	0
121	20241106	171200	111785650	41750	41750	41750	41750	0
122	20241106	171100	111785650	41750	41750	41750	41750	77
123	20241106	171000	111785650	41750	41750	41750	41750	0
124	20241106	170900	111785650	41750	41750	41750	41750	0
125	20241106	170800	111785650	41750	41750	41750	41750	0
126	20241106	170700	111785650	41750	41750	41750	41750	0
127	20241106	170600	111785650	41750	41750	41750	41750	0
128	20241106	170500	111785650	41750	41750	41750	41750	0
129	20241106	170400	111785650	41750	41750	41750	41750	0
130	20241106	170300	111785650	41750	41750	41750	41750	0
131	20241106	170200	111785650	41750	41750	41750	41750	0
132	20241106	170100	111785650	41750	41750	41750	41750	0
133	20241106	170000	111785650	41750	41750	41750	41750	0
134	20241106	165900	111785650	41750	41750	41750	41750	0
135	20241106	165800	111785650	41750	41750	41750	41750	0
136	20241106	165700	111785650	41750	41750	41750	41750	0
137	20241106	165600	111785650	41750	41750	41750	41750	0
138	20241106	165500	111785650	41750	41750	41750	41750	0
139	20241106	165400	111785650	41750	41750	41750	41750	0
140	20241106	165300	111785650	41750	41750	41750	41750	0
141	20241106	165200	111785650	41750	41750	41750	41750	0
142	20241106	165100	111785650	41750	41750	41750	41750	0
143	20241106	165000	111785650	41750	41750	41750	41750	0
144	20241106	164900	111785650	41750	41750	41750	41750	0
145	20241106	164800	111785650	41750	41750	41750	41750	0
146	20241106	164700	111785650	41750	41750	41750	41750	0
147	20241106	164600	111785650	41750	41750	41750	41750	0
148	20241106	164500	111785650	41750	41750	41750	41750	0
149	20241106	164400	111785650	41750	41750	41750	41750	0
150	20241106	164300	111785650	41750	41750	41750	41750	0
151	20241106	164200	111785650	41750	41750	41750	41750	0
152	20241106	164100	111785650	41750	41750	41750	41750	77
153	20241106	164000	111785650	41750	41750	41750	41750	0
154	20241106	163900	111785650	41750	41750	41750	41750	0
155	20241106	163800	111785650	41750	41750	41750	41750	0
156	20241106	163700	111785650	41750	41750	41750	41750	0
157	20241106	163600	111785650	41750	41750	41750	41750	0
158	20241106	163500	111785650	41750	41750	41750	41750	0
159	20241106	163400	111785650	41750	41750	41750	41750	0
160	20241106	163300	111785650	41750	41750	41750	41750	0
161	20241106	163200	111785650	41750	41750	41750	41750	0
162	20241106	163100	111785650	41750	41750	41750	41750	0
163	20241106	163000	111785650	41750	41750	41750	41750	0
164	20241106	162900	111785650	41750	41750	41750	41750	0
165	20241106	162800	111785650	41750	41750	41750	41750	0
166	20241106	162700	111785650	41750	41750	41750	41750	0
167	20241106	162600	111785650	41750	41750	41750	41750	0
168	20241106	162500	111785650	41750	41750	41750	41750	0
169	20241106	162400	111785650	41750	41750	41750	41750	0
170	20241106	162300	111785650	41750	41750	41750	41750	0
171	20241106	162200	111785650	41750	41750	41750	41750	0
172	20241106	162100	111785650	41750	41750	41750	41750	0
173	20241106	162000	111785650	41750	41750	41750	41750	0
174	20241106	161900	111785650	41750	41750	41750	41750	0
175	20241106	161800	111785650	41750	41750	41750	41750	0
176	20241106	161700	111785650	41750	41750	41750	41750	0
177	20241106	161600	111785650	41750	41750	41750	41750	0
178	20241106	161500	111785650	41750	41750	41750	41750	0
179	20241106	161400	111785650	41750	41750	41750	41750	0
180	20241106	161300	111785650	41750	41750	41750	41750	0
181	20241106	161200	111785650	41750	41750	41750	41750	0
182	20241106	161100	111785650	41750	41750	41750	41750	77
183	20241106	161000	111785650	41750	41750	41750	41750	0
184	20241106	160900	111785650	41750	41750	41750	41750	0
185	20241106	160800	111785650	41750	41750	41750	41750	0
186	20241106	160700	111785650	41750	41750	41750	41750	0
187	20241106	160600	111785650	41750	41750	41750	41750	0
188	20241106	160500	111785650	41750	41750	41750	41750	0
189	20241106	160400	111785650	41750	41750	41750	41750	0
190	20241106	160300	111785650	41750	41750	41750	41750	0
191	20241106	160200	111785650	41750	41750	41750	41750	0
192	20241106	160100	111785650	41750	41750	41750	41750	0
193	20241106	160000	111785650	41750	41750	41750	41750	0
194	20241106	155900	111785650	41750	41750	41750	41750	0
195	20241106	155800	111785650	41750	41750	41750	41750	0
196	20241106	155700	111785650	41750	41750	41750	41750	0
197	20241106	155600	111785650	41750	41750	41750	41750	0
198	20241106	155500	111785650	41750	41750	41750	41750	0
199	20241106	155400	111785650	41750	41750	41750	41750	0
200	20241106	155300	111785650	41750	41750	41750	41750	0
201	20241106	155200	111785650	41750	41750	41750	41750	0
202	20241106	155100	111785650	41750	41750	41750	41750	0
203	20241106	155000	111785650	41750	41750	41750	41750	0
204	20241106	154900	111785650	41750	41750	41750	41750	0
205	20241106	154800	111785650	41750	41750	41750	41750	0
206	20241106	154700	111785650	41750	41750	41750	41750	0
207	20241106	154600	111785650	41750	41750	41750	41750	0
208	20241106	154500	111785650	41750	41750	41750	41750	0
209	20241106	154400	111785650	41750	41750	41750	41750	0
210	20241106	154300	111785650	41750	41750	41750	41750	0
211	20241106	154200	111785650	41750	41750	41750	41750	0
212	20241106	154100	111785650	41750	41750	41750	41750	77
213	20241106	154000	111785650	41750	41750	41750	41750	0
214	20241106	153900	111785650	41750	41750	41750	41750	0
215	20241106	153800	111785650	41750	41750	41750	41750	0
216	20241106	153700	111785650	41750	41750	41750	41750	0
217	20241106	153600	111785650	41750	41750	41750	41750	0
218	20241106	153500	111785650	41750	41750	41750	41750	0
219	20241106	153400	111785650	41750	41750	41750	41750	0
220	20241106	153300	111785650	41750	41750	41750	41750	0
221	20241106	153200	111785650	41750	41750	41750	41750	0
222	20241106	153100	111785650	41750	41750	41750	41750	0
223	20241106	153000	111785650	41750	41750	41750	41750	77
224	20241106	152900	108570900	41350	41350	41350	41350	0
225	20241106	152800	108570900	41350	41350	41350	41350	0
226	20241106	152700	108570900	41350	41350	41350	41350	0
227	20241106	152600	108570900	41350	41350	41350	41350	0
228	20241106	152500	108570900	41350	41350	41350	41350	0
229	20241106	152400	108570900	41350	41350	41350	41350	0
230	20241106	152300	108570900	41350	41350	41350	41350	0
231	20241106	152200	108570900	41350	41350	41350	41350	0
232	20241106	152100	108570900	41350	41350	41350	41350	0
233	20241106	152000	108570900	41350	41350	41350	41350	0
234	20241106	151900	108570900	41350	41350	41350	41350	3
235	20241106	151800	108446850	41350	41350	41350	41350	0
236	20241106	151700	108446850	41350	41350	41350	41350	10
237	20241106	151600	108033350	41400	41400	41400	41400	4
238	20241106	151500	107867750	41500	41500	41500	41500	0
239	20241106	151400	107867750	41500	41500	41500	41500	0
240	20241106	151300	107867750	41500	41500	41500	41500	0
241	20241106	151200	107867750	41500	41500	41500	41500	30
242	20241106	151100	106622750	41450	41450	41450	41450	70
243	20241106	151000	103721250	41450	41400	41450	41400	3
244	20241106	150900	103596950	41400	41400	41400	41400	0
245	20241106	150800	103596950	41400	41450	41650	41400	163
246	20241106	150700	96828650	41650	41650	41650	41650	0
247	20241106	150600	96828650	41650	41550	41650	41550	6
248	20241106	150500	96579200	41550	41550	41550	41550	0
249	20241106	150400	96579200	41550	41550	41550	41550	10
250	20241106	150300	96163700	41550	41550	41550	41550	0
251	20241106	150200	96163700	41550	41400	41550	41400	8
252	20241106	150100	95831450	41600	41550	41600	41550	14
253	20241106	150000	95249200	41550	41500	41550	41500	4
254	20241106	145900	95083100	41450	41450	41450	41450	0
255	20241106	145800	95083100	41450	41450	41450	41450	0
256	20241106	145700	95083100	41450	41450	41450	41450	0
257	20241106	145600	95083100	41450	41400	41450	41400	12
258	20241106	145500	94586150	41450	41450	41450	41450	0
259	20241106	145400	94586150	41450	41450	41450	41450	0
260	20241106	145300	94586150	41450	41450	41450	41450	0
261	20241106	145200	94586150	41450	41450	41450	41450	5
262	20241106	145100	94378900	41600	41600	41600	41600	0
263	20241106	145000	94378900	41600	41600	41600	41600	0
264	20241106	144900	94378900	41600	41600	41600	41600	0
265	20241106	144800	94378900	41600	41600	41600	41600	0
266	20241106	144700	94378900	41600	41600	41600	41600	0
267	20241106	144600	94378900	41600	41600	41600	41600	0
268	20241106	144500	94378900	41600	41600	41600	41600	0
269	20241106	144400	94378900	41600	41600	41600	41600	1
270	20241106	144300	94337300	41700	41700	41700	41700	0
271	20241106	144200	94337300	41700	41700	41700	41700	0
272	20241106	144100	94337300	41700	41700	41700	41700	0
273	20241106	144000	94337300	41700	41700	41700	41700	3
274	20241106	143900	94212200	41600	41600	41600	41600	0
275	20241106	143800	94212200	41600	41600	41600	41600	0
276	20241106	143700	94212200	41600	41700	41700	41600	43
277	20241106	143600	92419400	41700	41700	41700	41700	2
278	20241106	143500	92336000	41600	41600	41600	41600	0
279	20241106	143400	92336000	41600	41600	41600	41600	0
280	20241106	143300	92336000	41600	41550	41600	41550	6
281	20241106	143200	92086600	41650	41650	41650	41650	0
282	20241106	143100	92086600	41650	41650	41650	41650	0
283	20241106	143000	92086600	41650	41650	41650	41650	0
284	20241106	142900	92086600	41650	41650	41650	41650	0
285	20241106	142800	92086600	41650	41650	41650	41650	0
286	20241106	142700	92086600	41650	41650	41650	41650	0
287	20241106	142600	92086600	41650	41650	41650	41650	0
288	20241106	142500	92086600	41650	41650	41650	41650	10
289	20241106	142400	91670100	41650	41650	41650	41650	4
290	20241106	142300	91503500	41650	41650	41650	41650	0
291	20241106	142200	91503500	41650	41650	41650	41650	2
292	20241106	142100	91420200	41650	41650	41650	41650	10
293	20241106	142000	91003700	41650	41650	41650	41650	0
294	20241106	141900	91003700	41650	41650	41650	41650	0
295	20241106	141800	91003700	41650	41650	41650	41650	2
296	20241106	141700	90920400	41500	41600	41650	41500	58
297	20241106	141600	88510100	41600	41600	41600	41600	3
298	20241106	141500	88385300	41550	41550	41550	41550	1
299	20241106	141400	88343750	41500	41500	41500	41500	0
300	20241106	141300	88343750	41500	41500	41500	41500	1
301	20241106	141200	88302250	41450	41450	41450	41450	9
302	20241106	141100	87929200	41300	41550	41550	41300	27
303	20241106	141000	86811150	41450	41450	41450	41450	0
304	20241106	140900	86811150	41450	41450	41450	41450	0
305	20241106	140800	86811150	41450	41450	41450	41450	0
306	20241106	140700	86811150	41450	41450	41450	41450	1
307	20241106	140600	86769700	41550	41550	41550	41550	0
308	20241106	140500	86769700	41550	41550	41550	41550	0
309	20241106	140400	86769700	41550	41550	41550	41550	0
310	20241106	140300	86769700	41550	41550	41550	41550	0
311	20241106	140200	86769700	41550	41550	41550	41550	0
312	20241106	140100	86769700	41550	41550	41550	41550	0
313	20241106	140000	86769700	41550	41550	41550	41550	0
314	20241106	135900	86769700	41550	41550	41550	41550	0
315	20241106	135800	86769700	41550	41550	41550	41550	0
316	20241106	135700	86769700	41550	41550	41550	41550	0
317	20241106	135600	86769700	41550	41550	41550	41550	0
318	20241106	135500	86769700	41550	41550	41550	41550	0
319	20241106	135400	86769700	41550	41550	41550	41550	0
320	20241106	135300	86769700	41550	41550	41550	41550	0
321	20241106	135200	86769700	41550	41550	41550	41550	0
322	20241106	135100	86769700	41550	41550	41550	41550	0
323	20241106	135000	86769700	41550	41550	41550	41550	0
324	20241106	134900	86769700	41550	41550	41550	41550	0
325	20241106	134800	86769700	41550	41550	41550	41550	2
326	20241106	134700	86686600	41550	41550	41550	41550	0
327	20241106	134600	86686600	41550	41550	41550	41550	0
328	20241106	134500	86686600	41550	41550	41550	41550	3
329	20241106	134400	86561950	41500	41500	41500	41500	11
330	20241106	134300	86105450	41500	41500	41500	41500	0
331	20241106	134200	86105450	41500	41500	41500	41500	0
332	20241106	134100	86105450	41500	41500	41500	41500	2
333	20241106	134000	86022450	41450	41450	41450	41450	0
334	20241106	133900	86022450	41450	41450	41450	41450	0
335	20241106	133800	86022450	41450	41450	41450	41450	0
336	20241106	133700	86022450	41450	41450	41450	41450	6
337	20241106	133600	85773750	41400	41400	41400	41400	0
338	20241106	133500	85773750	41400	41400	41400	41400	1
339	20241106	133400	85732350	41400	41400	41400	41400	19
340	20241106	133300	84945750	41450	41450	41450	41450	0
341	20241106	133200	84945750	41450	41450	41450	41450	0
342	20241106	133100	84945750	41450	41450	41450	41450	0
343	20241106	133000	84945750	41450	41450	41450	41450	0
344	20241106	132900	84945750	41450	41450	41450	41450	0
345	20241106	132800	84945750	41450	41450	41450	41450	0
346	20241106	132700	84945750	41450	41450	41450	41450	0
347	20241106	132600	84945750	41450	41450	41450	41450	0
348	20241106	132500	84945750	41450	41450	41450	41450	0
349	20241106	132400	84945750	41450	41450	41450	41450	0
350	20241106	132300	84945750	41450	41450	41450	41450	20
351	20241106	132200	84116750	41450	41450	41450	41450	0
352	20241106	132100	84116750	41450	41450	41450	41450	0
353	20241106	132000	84116750	41450	41450	41450	41450	0
354	20241106	131900	84116750	41450	41450	41450	41450	0
355	20241106	131800	84116750	41450	41450	41450	41450	0
356	20241106	131700	84116750	41450	41450	41450	41450	0
357	20241106	131600	84116750	41450	41450	41450	41450	0
358	20241106	131500	84116750	41450	41450	41450	41450	0
359	20241106	131400	84116750	41450	41450	41450	41450	0
360	20241106	131300	84116750	41450	41450	41450	41450	0
361	20241106	131200	84116750	41450	41450	41450	41450	0
362	20241106	131100	84116750	41450	41450	41450	41450	0
363	20241106	131000	84116750	41450	41400	41500	41400	30
364	20241106	130900	82874000	41400	41400	41400	41400	0
365	20241106	130800	82874000	41400	41400	41400	41400	0
366	20241106	130700	82874000	41400	41400	41400	41400	2
367	20241106	130600	82791200	41450	41450	41450	41450	10
368	20241106	130500	82376700	41400	41400	41400	41400	0
369	20241106	130400	82376700	41400	41400	41400	41400	0
370	20241106	130300	82376700	41400	41400	41400	41400	10
371	20241106	130200	81962700	41400	41400	41400	41400	0
372	20241106	130100	81962700	41400	41400	41400	41400	0
373	20241106	130000	81962700	41400	41400	41400	41400	10
374	20241106	125900	81548700	41400	41400	41400	41400	0
375	20241106	125800	81548700	41400	41400	41400	41400	0
376	20241106	125700	81548700	41400	41400	41400	41400	0
377	20241106	125600	81548700	41400	41400	41400	41400	7
378	20241106	125500	81258900	41250	41250	41250	41250	0
379	20241106	125400	81258900	41250	41300	41350	41250	463
380	20241106	125300	62115200	41300	41300	41300	41300	0
381	20241106	125200	62115200	41300	41300	41300	41300	0
382	20241106	125100	62115200	41300	41250	41300	41250	48
383	20241106	125000	60134850	41250	41250	41250	41250	0
384	20241106	124900	60134850	41250	41250	41250	41250	3
385	20241106	124800	60011100	41350	41350	41350	41350	0
386	20241106	124700	60011100	41350	41350	41350	41350	0
387	20241106	124600	60011100	41350	41350	41350	41350	0
388	20241106	124500	60011100	41350	41350	41350	41350	31
389	20241106	124400	58729250	41300	41300	41300	41300	0
390	20241106	124300	58729250	41300	41300	41300	41300	0
391	20241106	124200	58729250	41300	41300	41300	41300	0
392	20241106	124100	58729250	41300	41300	41300	41300	0
393	20241106	124000	58729250	41300	41300	41300	41300	0
394	20241106	123900	58729250	41300	41300	41300	41300	0
395	20241106	123800	58729250	41300	41300	41300	41300	0
396	20241106	123700	58729250	41300	41300	41300	41300	0
397	20241106	123600	58729250	41300	41300	41300	41300	0
398	20241106	123500	58729250	41300	41300	41300	41300	0
399	20241106	123400	58729250	41300	41300	41300	41300	9
400	20241106	123300	58357550	41300	41300	41300	41300	0
401	20241106	123200	58357550	41300	41300	41300	41300	0
402	20241106	123100	58357550	41300	41300	41300	41300	0
403	20241106	123000	58357550	41300	41300	41300	41300	24
404	20241106	122900	57366350	41300	41300	41300	41300	2
405	20241106	122800	57283750	41300	41300	41300	41300	0
406	20241106	122700	57283750	41300	41300	41300	41300	0
407	20241106	122600	57283750	41300	41300	41300	41300	0
408	20241106	122500	57283750	41300	41300	41300	41300	0
409	20241106	122400	57283750	41300	41300	41300	41300	0
410	20241106	122300	57283750	41300	41300	41300	41300	0
411	20241106	122200	57283750	41300	41300	41300	41300	0
412	20241106	122100	57283750	41300	41300	41300	41300	2
413	20241106	122000	57201150	41300	41300	41300	41300	0
414	20241106	121900	57201150	41300	41300	41300	41300	0
415	20241106	121800	57201150	41300	41300	41300	41300	0
416	20241106	121700	57201150	41300	41300	41300	41300	0
417	20241106	121600	57201150	41300	41300	41300	41300	0
418	20241106	121500	57201150	41300	41300	41300	41300	0
419	20241106	121400	57201150	41300	41300	41300	41300	2
420	20241106	121300	57118550	41300	41300	41300	41300	0
421	20241106	121200	57118550	41300	41300	41300	41300	0
422	20241106	121100	57118550	41300	41300	41300	41300	0
423	20241106	121000	57118550	41300	41300	41350	41300	49
424	20241106	120900	55094250	41350	41350	41350	41350	0
425	20241106	120800	55094250	41350	41350	41350	41350	0
426	20241106	120700	55094250	41350	41350	41350	41350	0
427	20241106	120600	55094250	41350	41350	41350	41350	0
428	20241106	120500	55094250	41350	41350	41350	41350	0
429	20241106	120400	55094250	41350	41300	41350	41300	8
430	20241106	120300	54763550	41300	41300	41300	41300	0
431	20241106	120200	54763550	41300	41300	41300	41300	0
432	20241106	120100	54763550	41300	41300	41300	41300	1
433	20241106	120000	54722250	41300	41300	41300	41300	0
434	20241106	115900	54722250	41300	41300	41300	41300	0
435	20241106	115800	54722250	41300	41300	41300	41300	0
436	20241106	115700	54722250	41300	41300	41300	41300	50
437	20241106	115600	52657250	41300	41300	41300	41300	50
438	20241106	115500	50592250	41300	41300	41300	41300	1
439	20241106	115400	50550950	41300	41300	41300	41300	2
440	20241106	115300	50468350	41300	41300	41300	41300	0
441	20241106	115200	50468350	41300	41300	41300	41300	0
442	20241106	115100	50468350	41300	41300	41300	41300	0
443	20241106	115000	50468350	41300	41300	41300	41300	0
444	20241106	114900	50468350	41300	41300	41300	41300	2
445	20241106	114800	50385750	41350	41350	41350	41350	0
446	20241106	114700	50385750	41350	41350	41350	41350	0
447	20241106	114600	50385750	41350	41350	41350	41350	0
448	20241106	114500	50385750	41350	41350	41350	41350	0
449	20241106	114400	50385750	41350	41350	41350	41350	0
450	20241106	114300	50385750	41350	41350	41350	41350	0
451	20241106	114200	50385750	41350	41350	41350	41350	0
452	20241106	114100	50385750	41350	41350	41350	41350	0
453	20241106	114000	50385750	41350	41350	41350	41350	0
454	20241106	113900	50385750	41350	41350	41350	41350	0
455	20241106	113800	50385750	41350	41350	41350	41350	58
456	20241106	113700	47987450	41300	41300	41300	41300	2
457	20241106	113600	47904850	41300	41300	41300	41300	0
458	20241106	113500	47904850	41300	41300	41300	41300	0
459	20241106	113400	47904850	41300	41300	41300	41300	0
460	20241106	113300	47904850	41300	41300	41300	41300	0
461	20241106	113200	47904850	41300	41300	41300	41300	0
462	20241106	113100	47904850	41300	41300	41300	41300	2
463	20241106	113000	47822250	41300	41300	41300	41300	0
464	20241106	112900	47822250	41300	41300	41300	41300	0
465	20241106	112800	47822250	41300	41300	41300	41300	0
466	20241106	112700	47822250	41300	41300	41300	41300	2
467	20241106	112600	47739650	41300	41300	41300	41300	130
468	20241106	112500	42370650	41300	41300	41300	41300	0
469	20241106	112400	42370650	41300	41300	41300	41300	0
470	20241106	112300	42370650	41300	41300	41300	41300	0
471	20241106	112200	42370650	41300	41300	41300	41300	0
472	20241106	112100	42370650	41300	41300	41300	41300	2
473	20241106	112000	42288050	41350	41350	41350	41350	0
474	20241106	111900	42288050	41350	41350	41350	41350	0
475	20241106	111800	42288050	41350	41350	41350	41350	0
476	20241106	111700	42288050	41350	41350	41350	41350	0
477	20241106	111600	42288050	41350	41350	41350	41350	1
478	20241106	111500	42246700	41300	41300	41300	41300	2
479	20241106	111400	42164100	41300	41300	41300	41300	0
480	20241106	111300	42164100	41300	41300	41300	41300	0
481	20241106	111200	42164100	41300	41300	41300	41300	0
482	20241106	111100	42164100	41300	41300	41300	41300	0
483	20241106	111000	42164100	41300	41300	41350	41300	51
484	20241106	110900	40057200	41300	41300	41300	41300	0
485	20241106	110800	40057200	41300	41300	41300	41300	0
486	20241106	110700	40057200	41300	41300	41300	41300	2
487	20241106	110600	39974600	41300	41300	41300	41300	0
488	20241106	110500	39974600	41300	41300	41300	41300	0
489	20241106	110400	39974600	41300	41300	41300	41300	2
490	20241106	110300	39892000	41250	41250	41250	41250	0
491	20241106	110200	39892000	41250	41250	41250	41250	2
492	20241106	110100	39809500	41250	41250	41250	41250	0
493	20241106	110000	39809500	41250	41250	41250	41250	0
494	20241106	105900	39809500	41250	41250	41250	41250	0
495	20241106	105800	39809500	41250	41250	41250	41250	0
496	20241106	105700	39809500	41250	41250	41250	41250	0
497	20241106	105600	39809500	41250	41250	41250	41250	2
498	20241106	105500	39727000	41250	41250	41250	41250	0
499	20241106	105400	39727000	41250	41250	41250	41250	0
500	20241106	105300	39727000	41250	41250	41250	41250	2
501	20241106	105200	39644500	41350	41350	41350	41350	2
502	20241106	105100	39561800	41300	41300	41300	41300	40
503	20241106	105000	37909800	41300	41350	41350	41300	20
504	20241106	104900	37082900	41350	41350	41350	41350	0
505	20241106	104800	37082900	41350	41350	41350	41350	0
506	20241106	104700	37082900	41350	41350	41350	41350	0
507	20241106	104600	37082900	41350	41350	41350	41350	0
508	20241106	104500	37082900	41350	41350	41350	41350	2
509	20241106	104400	37000200	41350	41350	41350	41350	0
510	20241106	104300	37000200	41350	41350	41350	41350	0
511	20241106	104200	37000200	41350	41350	41350	41350	2
512	20241106	104100	36917500	41300	41350	41350	41300	200
513	20241106	104000	28656200	41450	41450	41450	41450	0
514	20241106	103900	28656200	41450	41450	41450	41450	0
515	20241106	103800	28656200	41450	41450	41450	41450	0
516	20241106	103700	28656200	41450	41450	41450	41450	2
517	20241106	103600	28573300	41450	41400	41450	41400	8
518	20241106	103500	28241950	41350	41350	41350	41350	40
519	20241106	103400	26587950	41350	41350	41350	41350	37
520	20241106	103300	25058000	41350	41350	41350	41350	0
521	20241106	103200	25058000	41350	41350	41350	41350	0
522	20241106	103100	25058000	41350	41350	41350	41350	0
523	20241106	103000	25058000	41350	41350	41350	41350	2
524	20241106	102900	24975300	41400	41400	41400	41400	0
525	20241106	102800	24975300	41400	41400	41400	41400	12
526	20241106	102700	24478500	41350	41350	41350	41350	29
527	20241106	102600	23279350	41300	41300	41300	41300	0
528	20241106	102500	23279350	41300	41300	41300	41300	2
529	20241106	102400	23196750	41300	41300	41300	41300	1
530	20241106	102300	23155450	41250	41250	41250	41250	0
531	20241106	102200	23155450	41250	41250	41250	41250	0
532	20241106	102100	23155450	41250	41250	41250	41250	2
533	20241106	102000	23072950	41250	41250	41250	41250	0
534	20241106	101900	23072950	41250	41250	41250	41250	0
535	20241106	101800	23072950	41250	41250	41250	41250	2
536	20241106	101700	22990450	41350	41350	41350	41350	0
537	20241106	101600	22990450	41350	41250	41350	41250	4
538	20241106	101500	22825250	41250	41250	41250	41250	2
539	20241106	101400	22742750	41350	41350	41350	41350	0
540	20241106	101300	22742750	41350	41350	41350	41350	0
541	20241106	101200	22742750	41350	41350	41350	41350	0
542	20241106	101100	22742750	41350	41350	41350	41350	60
543	20241106	101000	20261750	41350	41400	41400	41350	60
544	20241106	100900	17780100	41450	41450	41450	41450	0
545	20241106	100800	17780100	41450	41450	41450	41450	0
546	20241106	100700	17780100	41450	41450	41450	41450	0
547	20241106	100600	17780100	41450	41450	41450	41450	0
548	20241106	100500	17780100	41450	41450	41450	41450	1
549	20241106	100400	17738650	41350	41350	41350	41350	0
550	20241106	100300	17738650	41350	41350	41350	41350	0
551	20241106	100200	17738650	41350	41350	41350	41350	2
552	20241106	100100	17655950	41350	41350	41350	41350	0
553	20241106	100000	17655950	41350	41450	41450	41350	21
554	20241106	095900	16787500	41350	41350	41350	41350	0
555	20241106	095800	16787500	41350	41350	41350	41350	2
556	20241106	095700	16704800	41400	41400	41400	41400	11
557	20241106	095600	16249400	41400	41400	41400	41400	0
558	20241106	095500	16249400	41400	41400	41400	41400	2
559	20241106	095400	16166600	41400	41400	41400	41400	25
560	20241106	095300	15131600	41500	41500	41500	41500	0
561	20241106	095200	15131600	41500	41500	41500	41500	0
562	20241106	095100	15131600	41500	41500	41500	41500	0
563	20241106	095000	15131600	41500	41500	41500	41500	10
564	20241106	094900	14716600	41400	41400	41400	41400	0
565	20241106	094800	14716600	41400	41400	41400	41400	0
566	20241106	094700	14716600	41400	41400	41400	41400	0
567	20241106	094600	14716600	41400	41400	41400	41400	22
568	20241106	094500	13805800	41450	41450	41450	41450	0
569	20241106	094400	13805800	41450	41450	41450	41450	0
570	20241106	094300	13805800	41450	41450	41450	41450	2
571	20241106	094200	13722900	41450	41450	41450	41450	0
572	20241106	094100	13722900	41450	41450	41450	41450	0
573	20241106	094000	13722900	41450	41450	41450	41450	10
574	20241106	093900	13308400	41450	41450	41450	41450	0
575	20241106	093800	13308400	41450	41450	41450	41450	0
576	20241106	093700	13308400	41450	41450	41450	41450	0
577	20241106	093600	13308400	41450	41450	41450	41450	0
578	20241106	093500	13308400	41450	41450	41450	41450	0
579	20241106	093400	13308400	41450	41450	41450	41450	0
580	20241106	093300	13308400	41450	41450	41450	41450	0
581	20241106	093200	13308400	41450	41450	41450	41450	0
582	20241106	093100	13308400	41450	41450	41450	41450	0
583	20241106	093000	13308400	41450	41450	41450	41450	0
584	20241106	092900	13308400	41450	41450	41450	41450	0
585	20241106	092800	13308400	41450	41450	41450	41450	0
586	20241106	092700	13308400	41450	41450	41450	41450	0
587	20241106	092600	13308400	41450	41400	41450	41400	10
588	20241106	092500	12893950	41250	41250	41250	41250	0
589	20241106	092400	12893950	41250	41250	41250	41250	0
590	20241106	092300	12893950	41250	41250	41250	41250	51
591	20241106	092200	10790200	41250	41250	41250	41250	40
592	20241106	092100	9140200	41250	41250	41250	41250	0
593	20241106	092000	9140200	41250	41250	41250	41250	0
594	20241106	091900	9140200	41250	41350	41350	41250	36
595	20241106	091800	7654950	41350	41350	41350	41350	0
596	20241106	091700	7654950	41350	41350	41350	41350	0
597	20241106	091600	7654950	41350	41350	41350	41350	0
598	20241106	091500	7654950	41350	41350	41350	41350	2
599	20241106	091400	7572250	41350	41400	41400	41350	15
600	20241106	091300	6951900	41400	41400	41400	41400	0
601	20241106	091200	6951900	41400	41400	41400	41400	1
602	20241106	091100	6910500	41400	41400	41400	41400	0
603	20241106	091000	6910500	41400	41300	41400	41300	12
604	20241106	090900	6414700	41650	41650	41650	41650	0
605	20241106	090800	6414700	41650	41650	41650	41650	0
606	20241106	090700	6414700	41650	41650	41650	41650	0
607	20241106	090600	6414700	41650	41650	41650	41650	0
608	20241106	090500	6414700	41650	41650	41650	41650	0
609	20241106	090400	6414700	41650	41550	41650	41550	10
610	20241106	090300	5998500	41200	41100	41200	41100	46
611	20241106	090200	4107700	41050	41050	41050	41050	5
612	20241106	090100	3902450	41050	41300	41300	41050	90
613	20241106	090000	207700	41050	41700	41700	41050	5