KissMeData/037710/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	192000	53094200	29700	29700	29700	29700	78
3	20241104	191900	53094200	29700	29700	29700	29700	0
4	20241104	191800	53094200	29700	29700	29700	29700	0
5	20241104	191700	53094200	29700	29700	29700	29700	0
6	20241104	191600	53094200	29700	29700	29700	29700	0
7	20241104	191500	53094200	29700	29700	29700	29700	0
8	20241104	191400	53094200	29700	29700	29700	29700	0
9	20241104	191300	53094200	29700	29700	29700	29700	0
10	20241104	191200	53094200	29700	29700	29700	29700	0
11	20241104	191100	53094200	29700	29700	29700	29700	0
12	20241104	191000	53094200	29700	29700	29700	29700	0
13	20241104	190900	53094200	29700	29700	29700	29700	0
14	20241104	190800	53094200	29700	29700	29700	29700	0
15	20241104	190700	53094200	29700	29700	29700	29700	0
16	20241104	190600	53094200	29700	29700	29700	29700	0
17	20241104	190500	53094200	29700	29700	29700	29700	0
18	20241104	190400	53094200	29700	29700	29700	29700	0
19	20241104	190300	53094200	29700	29700	29700	29700	0
20	20241104	190200	53094200	29700	29700	29700	29700	0
21	20241104	190100	53094200	29700	29700	29700	29700	0
22	20241104	190000	53094200	29700	29700	29700	29700	0
23	20241104	185900	53094200	29700	29700	29700	29700	0
24	20241104	185800	53094200	29700	29700	29700	29700	0
25	20241104	185700	53094200	29700	29700	29700	29700	0
26	20241104	185600	53094200	29700	29700	29700	29700	0
27	20241104	185500	53094200	29700	29700	29700	29700	0
28	20241104	185400	53094200	29700	29700	29700	29700	0
29	20241104	185300	53094200	29700	29700	29700	29700	0
30	20241104	185200	53094200	29700	29700	29700	29700	0
31	20241104	185100	53094200	29700	29700	29700	29700	0
32	20241104	185000	53094200	29700	29700	29700	29700	78
33	20241104	184900	53094200	29700	29700	29700	29700	0
34	20241104	184800	53094200	29700	29700	29700	29700	0
35	20241104	184700	53094200	29700	29700	29700	29700	0
36	20241104	184600	53094200	29700	29700	29700	29700	0
37	20241104	184500	53094200	29700	29700	29700	29700	0
38	20241104	184400	53094200	29700	29700	29700	29700	0
39	20241104	184300	53094200	29700	29700	29700	29700	0
40	20241104	184200	53094200	29700	29700	29700	29700	0
41	20241104	184100	53094200	29700	29700	29700	29700	0
42	20241104	184000	53094200	29700	29700	29700	29700	0
43	20241104	183900	53094200	29700	29700	29700	29700	0
44	20241104	183800	53094200	29700	29700	29700	29700	0
45	20241104	183700	53094200	29700	29700	29700	29700	0
46	20241104	183600	53094200	29700	29700	29700	29700	0
47	20241104	183500	53094200	29700	29700	29700	29700	0
48	20241104	183400	53094200	29700	29700	29700	29700	0
49	20241104	183300	53094200	29700	29700	29700	29700	0
50	20241104	183200	53094200	29700	29700	29700	29700	0
51	20241104	183100	53094200	29700	29700	29700	29700	0
52	20241104	183000	53094200	29700	29700	29700	29700	0
53	20241104	182900	53094200	29700	29700	29700	29700	0
54	20241104	182800	53094200	29700	29700	29700	29700	0
55	20241104	182700	53094200	29700	29700	29700	29700	0
56	20241104	182600	53094200	29700	29700	29700	29700	0
57	20241104	182500	53094200	29700	29700	29700	29700	0
58	20241104	182400	53094200	29700	29700	29700	29700	0
59	20241104	182300	53094200	29700	29700	29700	29700	0
60	20241104	182200	53094200	29700	29700	29700	29700	0
61	20241104	182100	53094200	29700	29700	29700	29700	0
62	20241104	182000	53094200	29700	29700	29700	29700	78
63	20241104	181900	53094200	29700	29700	29700	29700	0
64	20241104	181800	53094200	29700	29700	29700	29700	0
65	20241104	181700	53094200	29700	29700	29700	29700	0
66	20241104	181600	53094200	29700	29700	29700	29700	0
67	20241104	181500	53094200	29700	29700	29700	29700	0
68	20241104	181400	53094200	29700	29700	29700	29700	0
69	20241104	181300	53094200	29700	29700	29700	29700	0
70	20241104	181200	53094200	29700	29700	29700	29700	0
71	20241104	181100	53094200	29700	29700	29700	29700	0
72	20241104	181000	53094200	29700	29700	29700	29700	0
73	20241104	180900	53094200	29700	29700	29700	29700	0
74	20241104	180800	53094200	29700	29700	29700	29700	0
75	20241104	180700	53094200	29700	29700	29700	29700	0
76	20241104	180600	53094200	29700	29700	29700	29700	0
77	20241104	180500	53094200	29700	29700	29700	29700	0
78	20241104	180400	53094200	29700	29700	29700	29700	0
79	20241104	180300	53094200	29700	29700	29700	29700	0
80	20241104	180200	53094200	29700	29700	29700	29700	0
81	20241104	180100	53094200	29700	29700	29700	29700	0
82	20241104	180000	53094200	29700	29700	29700	29700	0
83	20241104	175900	53094200	29700	29700	29700	29700	0
84	20241104	175800	53094200	29700	29700	29700	29700	0
85	20241104	175700	53094200	29700	29700	29700	29700	0
86	20241104	175600	53094200	29700	29700	29700	29700	0
87	20241104	175500	53094200	29700	29700	29700	29700	0
88	20241104	175400	53094200	29700	29700	29700	29700	0
89	20241104	175300	53094200	29700	29700	29700	29700	0
90	20241104	175200	53094200	29700	29700	29700	29700	0
91	20241104	175100	53094200	29700	29700	29700	29700	0
92	20241104	175000	53094200	29700	29700	29700	29700	78
93	20241104	174900	53094200	29700	29700	29700	29700	0
94	20241104	174800	53094200	29700	29700	29700	29700	0
95	20241104	174700	53094200	29700	29700	29700	29700	0
96	20241104	174600	53094200	29700	29700	29700	29700	0
97	20241104	174500	53094200	29700	29700	29700	29700	0
98	20241104	174400	53094200	29700	29700	29700	29700	0
99	20241104	174300	53094200	29700	29700	29700	29700	0
100	20241104	174200	53094200	29700	29700	29700	29700	0
101	20241104	174100	53094200	29700	29700	29700	29700	0
102	20241104	174000	53094200	29700	29700	29700	29700	0
103	20241104	173900	53094200	29700	29700	29700	29700	0
104	20241104	173800	53094200	29700	29700	29700	29700	0
105	20241104	173700	53094200	29700	29700	29700	29700	0
106	20241104	173600	53094200	29700	29700	29700	29700	0
107	20241104	173500	53094200	29700	29700	29700	29700	0
108	20241104	173400	53094200	29700	29700	29700	29700	0
109	20241104	173300	53094200	29700	29700	29700	29700	0
110	20241104	173200	53094200	29700	29700	29700	29700	0
111	20241104	173100	53094200	29700	29700	29700	29700	0
112	20241104	173000	53094200	29700	29700	29700	29700	0
113	20241104	172900	53094200	29700	29700	29700	29700	0
114	20241104	172800	53094200	29700	29700	29700	29700	0
115	20241104	172700	53094200	29700	29700	29700	29700	0
116	20241104	172600	53094200	29700	29700	29700	29700	0
117	20241104	172500	53094200	29700	29700	29700	29700	0
118	20241104	172400	53094200	29700	29700	29700	29700	0
119	20241104	172300	53094200	29700	29700	29700	29700	0
120	20241104	172200	53094200	29700	29700	29700	29700	0
121	20241104	172100	53094200	29700	29700	29700	29700	0
122	20241104	172000	53094200	29700	29700	29700	29700	78
123	20241104	171900	53094200	29700	29700	29700	29700	0
124	20241104	171800	53094200	29700	29700	29700	29700	0
125	20241104	171700	53094200	29700	29700	29700	29700	0
126	20241104	171600	53094200	29700	29700	29700	29700	0
127	20241104	171500	53094200	29700	29700	29700	29700	0
128	20241104	171400	53094200	29700	29700	29700	29700	0
129	20241104	171300	53094200	29700	29700	29700	29700	0
130	20241104	171200	53094200	29700	29700	29700	29700	0
131	20241104	171100	53094200	29700	29700	29700	29700	0
132	20241104	171000	53094200	29700	29700	29700	29700	0
133	20241104	170900	53094200	29700	29700	29700	29700	0
134	20241104	170800	53094200	29700	29700	29700	29700	0
135	20241104	170700	53094200	29700	29700	29700	29700	0
136	20241104	170600	53094200	29700	29700	29700	29700	0
137	20241104	170500	53094200	29700	29700	29700	29700	0
138	20241104	170400	53094200	29700	29700	29700	29700	0
139	20241104	170300	53094200	29700	29700	29700	29700	0
140	20241104	170200	53094200	29700	29700	29700	29700	0
141	20241104	170100	53094200	29700	29700	29700	29700	0
142	20241104	170000	53094200	29700	29700	29700	29700	0
143	20241104	165900	53094200	29700	29700	29700	29700	0
144	20241104	165800	53094200	29700	29700	29700	29700	0
145	20241104	165700	53094200	29700	29700	29700	29700	0
146	20241104	165600	53094200	29700	29700	29700	29700	0
147	20241104	165500	53094200	29700	29700	29700	29700	0
148	20241104	165400	53094200	29700	29700	29700	29700	0
149	20241104	165300	53094200	29700	29700	29700	29700	0
150	20241104	165200	53094200	29700	29700	29700	29700	0
151	20241104	165100	53094200	29700	29700	29700	29700	0
152	20241104	165000	53094200	29700	29700	29700	29700	78
153	20241104	164900	53094200	29700	29700	29700	29700	0
154	20241104	164800	53094200	29700	29700	29700	29700	0
155	20241104	164700	53094200	29700	29700	29700	29700	0
156	20241104	164600	53094200	29700	29700	29700	29700	0
157	20241104	164500	53094200	29700	29700	29700	29700	0
158	20241104	164400	53094200	29700	29700	29700	29700	0
159	20241104	164300	53094200	29700	29700	29700	29700	0
160	20241104	164200	53094200	29700	29700	29700	29700	0
161	20241104	164100	53094200	29700	29700	29700	29700	0
162	20241104	164000	53094200	29700	29700	29700	29700	0
163	20241104	163900	53094200	29700	29700	29700	29700	0
164	20241104	163800	53094200	29700	29700	29700	29700	0
165	20241104	163700	53094200	29700	29700	29700	29700	0
166	20241104	163600	53094200	29700	29700	29700	29700	0
167	20241104	163500	53094200	29700	29700	29700	29700	0
168	20241104	163400	53094200	29700	29700	29700	29700	0
169	20241104	163300	53094200	29700	29700	29700	29700	0
170	20241104	163200	53094200	29700	29700	29700	29700	0
171	20241104	163100	53094200	29700	29700	29700	29700	0
172	20241104	163000	53094200	29700	29700	29700	29700	0
173	20241104	162900	53094200	29700	29700	29700	29700	0
174	20241104	162800	53094200	29700	29700	29700	29700	0
175	20241104	162700	53094200	29700	29700	29700	29700	0
176	20241104	162600	53094200	29700	29700	29700	29700	0
177	20241104	162500	53094200	29700	29700	29700	29700	0
178	20241104	162400	53094200	29700	29700	29700	29700	0
179	20241104	162300	53094200	29700	29700	29700	29700	0
180	20241104	162200	53094200	29700	29700	29700	29700	0
181	20241104	162100	53094200	29700	29700	29700	29700	0
182	20241104	162000	53094200	29700	29700	29700	29700	78
183	20241104	161900	53094200	29700	29700	29700	29700	0
184	20241104	161800	53094200	29700	29700	29700	29700	0
185	20241104	161700	53094200	29700	29700	29700	29700	0
186	20241104	161600	53094200	29700	29700	29700	29700	0
187	20241104	161500	53094200	29700	29700	29700	29700	0
188	20241104	161400	53094200	29700	29700	29700	29700	0
189	20241104	161300	53094200	29700	29700	29700	29700	0
190	20241104	161200	53094200	29700	29700	29700	29700	0
191	20241104	161100	53094200	29700	29700	29700	29700	0
192	20241104	161000	53094200	29700	29700	29700	29700	0
193	20241104	160900	53094200	29700	29700	29700	29700	0
194	20241104	160800	53094200	29700	29700	29700	29700	0
195	20241104	160700	53094200	29700	29700	29700	29700	0
196	20241104	160600	53094200	29700	29700	29700	29700	0
197	20241104	160500	53094200	29700	29700	29700	29700	0
198	20241104	160400	53094200	29700	29700	29700	29700	0
199	20241104	160300	53094200	29700	29700	29700	29700	0
200	20241104	160200	53094200	29700	29700	29700	29700	0
201	20241104	160100	53094200	29700	29700	29700	29700	0
202	20241104	160000	53094200	29700	29700	29700	29700	0
203	20241104	155900	53094200	29700	29700	29700	29700	0
204	20241104	155800	53094200	29700	29700	29700	29700	0
205	20241104	155700	53094200	29700	29700	29700	29700	0
206	20241104	155600	53094200	29700	29700	29700	29700	0
207	20241104	155500	53094200	29700	29700	29700	29700	0
208	20241104	155400	53094200	29700	29700	29700	29700	0
209	20241104	155300	53094200	29700	29700	29700	29700	0
210	20241104	155200	53094200	29700	29700	29700	29700	0
211	20241104	155100	53094200	29700	29700	29700	29700	0
212	20241104	155000	53094200	29700	29700	29700	29700	78
213	20241104	154900	53094200	29700	29700	29700	29700	0
214	20241104	154800	53094200	29700	29700	29700	29700	0
215	20241104	154700	53094200	29700	29700	29700	29700	0
216	20241104	154600	53094200	29700	29700	29700	29700	0
217	20241104	154500	53094200	29700	29700	29700	29700	0
218	20241104	154400	53094200	29700	29700	29700	29700	0
219	20241104	154300	53094200	29700	29700	29700	29700	0
220	20241104	154200	53094200	29700	29700	29700	29700	0
221	20241104	154100	53094200	29700	29700	29700	29700	0
222	20241104	154000	53094200	29700	29700	29700	29700	0
223	20241104	153900	53094200	29700	29700	29700	29700	0
224	20241104	153800	53094200	29700	29700	29700	29700	0
225	20241104	153700	53094200	29700	29700	29700	29700	0
226	20241104	153600	53094200	29700	29700	29700	29700	0
227	20241104	153500	53094200	29700	29700	29700	29700	0
228	20241104	153400	53094200	29700	29700	29700	29700	0
229	20241104	153300	53094200	29700	29700	29700	29700	0
230	20241104	153200	53094200	29700	29700	29700	29700	0
231	20241104	153100	53094200	29700	29700	29700	29700	0
232	20241104	153000	53094200	29700	29700	29700	29700	78
233	20241104	152900	50777600	29550	29550	29550	29550	0
234	20241104	152800	50777600	29550	29550	29550	29550	0
235	20241104	152700	50777600	29550	29550	29550	29550	0
236	20241104	152600	50777600	29550	29550	29550	29550	0
237	20241104	152500	50777600	29550	29550	29550	29550	0
238	20241104	152400	50777600	29550	29550	29550	29550	0
239	20241104	152300	50777600	29550	29550	29550	29550	0
240	20241104	152200	50777600	29550	29550	29550	29550	0
241	20241104	152100	50777600	29550	29550	29550	29550	0
242	20241104	152000	50777600	29550	29550	29550	29550	0
243	20241104	151900	50777600	29550	29600	29600	29550	65
244	20241104	151800	48856800	29600	29600	29600	29600	0
245	20241104	151700	48856800	29600	29600	29600	29600	0
246	20241104	151600	48856800	29600	29600	29600	29600	0
247	20241104	151500	48856800	29600	29600	29600	29600	3
248	20241104	151400	48768000	29650	29650	29650	29650	0
249	20241104	151300	48768000	29650	29650	29650	29650	11
250	20241104	151200	48441850	29600	29600	29600	29600	0
251	20241104	151100	48441850	29600	29600	29600	29600	0
252	20241104	151000	48441850	29600	29600	29600	29600	1
253	20241104	150900	48412250	29650	29650	29650	29650	1
254	20241104	150800	48382600	29650	29650	29650	29650	0
255	20241104	150700	48382600	29650	29650	29650	29650	0
256	20241104	150600	48382600	29650	29650	29650	29650	0
257	20241104	150500	48382600	29650	29650	29650	29650	0
258	20241104	150400	48382600	29650	29650	29650	29650	0
259	20241104	150300	48382600	29650	29650	29650	29650	0
260	20241104	150200	48382600	29650	29650	29650	29650	0
261	20241104	150100	48382600	29650	29650	29650	29650	0
262	20241104	150000	48382600	29650	29650	29650	29650	5
263	20241104	145900	48234350	29650	29650	29650	29600	5
264	20241104	145800	48086250	29650	29650	29650	29650	1
265	20241104	145700	48056600	29650	29650	29650	29650	1
266	20241104	145600	48026950	29650	29650	29650	29650	0
267	20241104	145500	48026950	29650	29600	29650	29600	2
268	20241104	145400	47967700	29650	29650	29650	29650	1
269	20241104	145300	47938050	29650	29650	29650	29650	0
270	20241104	145200	47938050	29650	29650	29650	29650	1
271	20241104	145100	47908400	29650	29650	29650	29650	5
272	20241104	145000	47760150	29650	29650	29650	29650	1
273	20241104	144900	47730500	29650	29650	29650	29650	1
274	20241104	144800	47700850	29650	29650	29650	29650	0
275	20241104	144700	47700850	29650	29650	29650	29650	1
276	20241104	144600	47671200	29650	29650	29650	29650	1
277	20241104	144500	47641550	29650	29650	29650	29650	0
278	20241104	144400	47641550	29650	29650	29650	29650	1
279	20241104	144300	47611900	29650	29650	29650	29650	0
280	20241104	144200	47611900	29650	29650	29650	29650	1
281	20241104	144100	47582250	29650	29650	29650	29650	1
282	20241104	144000	47552600	29650	29650	29650	29650	0
283	20241104	143900	47552600	29650	29650	29650	29650	1
284	20241104	143800	47522950	29650	29650	29650	29650	0
285	20241104	143700	47522950	29650	29650	29650	29650	1
286	20241104	143600	47493300	29650	29650	29650	29650	1
287	20241104	143500	47463650	29650	29650	29650	29650	1
288	20241104	143400	47434000	29650	29650	29650	29650	1
289	20241104	143300	47404350	29650	29650	29650	29650	1
290	20241104	143200	47374700	29650	29650	29650	29650	0
291	20241104	143100	47374700	29650	29650	29650	29650	1
292	20241104	143000	47345050	29650	29650	29650	29650	0
293	20241104	142900	47345050	29650	29650	29650	29650	1
294	20241104	142800	47315400	29650	29650	29650	29650	1
295	20241104	142700	47285750	29650	29650	29650	29650	0
296	20241104	142600	47285750	29650	29650	29650	29650	1
297	20241104	142500	47256100	29650	29650	29650	29650	0
298	20241104	142400	47256100	29650	29650	29650	29650	1
299	20241104	142300	47226450	29650	29650	29650	29650	1
300	20241104	142200	47196800	29700	29700	29700	29700	0
301	20241104	142100	47196800	29700	29700	29700	29700	2
302	20241104	142000	47137400	29700	29700	29700	29700	1
303	20241104	141900	47107700	29700	29700	29700	29700	0
304	20241104	141800	47107700	29700	29700	29700	29700	1
305	20241104	141700	47078000	29700	29700	29700	29700	0
306	20241104	141600	47078000	29700	29700	29700	29700	0
307	20241104	141500	47078000	29700	29700	29700	29700	2
308	20241104	141400	47018600	29700	29700	29700	29700	0
309	20241104	141300	47018600	29700	29700	29700	29700	1
310	20241104	141200	46988900	29700	29700	29700	29700	0
311	20241104	141100	46988900	29700	29700	29700	29700	1
312	20241104	141000	46959200	29650	29650	29650	29650	0
313	20241104	140900	46959200	29650	29650	29650	29650	0
314	20241104	140800	46959200	29650	29700	29700	29650	2
315	20241104	140700	46899850	29700	29700	29700	29700	2
316	20241104	140600	46840450	29700	29700	29700	29700	0
317	20241104	140500	46840450	29700	29700	29700	29700	1
318	20241104	140400	46810750	29700	29700	29700	29700	0
319	20241104	140300	46810750	29700	29700	29700	29700	1
320	20241104	140200	46781050	29700	29700	29700	29700	0
321	20241104	140100	46781050	29700	29700	29700	29700	0
322	20241104	140000	46781050	29700	29700	29700	29700	2
323	20241104	135900	46721650	29700	29700	29700	29700	0
324	20241104	135800	46721650	29700	29700	29700	29700	1
325	20241104	135700	46691950	29700	29700	29700	29700	1
326	20241104	135600	46662250	29650	29650	29650	29650	0
327	20241104	135500	46662250	29650	29650	29650	29650	0
328	20241104	135400	46662250	29650	29650	29650	29650	1
329	20241104	135300	46632600	29650	29650	29650	29650	2
330	20241104	135200	46573300	29700	29700	29700	29700	1
331	20241104	135100	46543600	29600	29600	29600	29600	1
332	20241104	135000	46514000	29550	29600	29600	29550	10
333	20241104	134900	46218300	29650	29700	29700	29650	2
334	20241104	134800	46158950	29700	29700	29700	29700	1
335	20241104	134700	46129250	29700	29700	29700	29700	0
336	20241104	134600	46129250	29700	29700	29700	29700	0
337	20241104	134500	46129250	29700	29700	29700	29700	2
338	20241104	134400	46069850	29700	29700	29700	29700	1
339	20241104	134300	46040150	29700	29700	29700	29700	0
340	20241104	134200	46040150	29700	29700	29700	29700	1
341	20241104	134100	46010450	29650	29650	29650	29650	0
342	20241104	134000	46010450	29650	29650	29650	29650	1
343	20241104	133900	45980800	29700	29700	29700	29700	2
344	20241104	133800	45921400	29700	29700	29700	29700	0
345	20241104	133700	45921400	29700	29700	29700	29700	1
346	20241104	133600	45891700	29700	29700	29700	29700	0
347	20241104	133500	45891700	29700	29700	29700	29700	0
348	20241104	133400	45891700	29700	29700	29700	29700	2
349	20241104	133300	45832300	29700	29700	29700	29700	0
350	20241104	133200	45832300	29700	29700	29700	29700	2
351	20241104	133100	45772900	29700	29700	29700	29700	1
352	20241104	133000	45743200	29550	29550	29550	29550	0
353	20241104	132900	45743200	29550	29550	29550	29550	0
354	20241104	132800	45743200	29550	29550	29550	29550	0
355	20241104	132700	45743200	29550	29550	29550	29550	0
356	20241104	132600	45743200	29550	29700	29700	29550	21
357	20241104	132500	45122050	29700	29700	29700	29700	0
358	20241104	132400	45122050	29700	29700	29700	29700	1
359	20241104	132300	45092350	29700	29700	29700	29700	1
360	20241104	132200	45062650	29700	29700	29700	29700	0
361	20241104	132100	45062650	29700	29700	29700	29700	1
362	20241104	132000	45032950	29700	29700	29700	29700	0
363	20241104	131900	45032950	29700	29700	29700	29700	1
364	20241104	131800	45003250	29700	29700	29700	29700	8
365	20241104	131700	44765650	29700	29700	29700	29700	103
366	20241104	131600	41706550	29700	29700	29700	29700	1
367	20241104	131500	41676850	29700	29700	29700	29700	1
368	20241104	131400	41647150	29700	29700	29700	29700	0
369	20241104	131300	41647150	29700	29700	29700	29700	1
370	20241104	131200	41617450	29700	29700	29700	29700	0
371	20241104	131100	41617450	29700	29700	29700	29700	1
372	20241104	131000	41587750	29700	29700	29700	29700	1
373	20241104	130900	41558050	29650	29650	29650	29650	4
374	20241104	130800	41439450	29700	29700	29700	29700	1
375	20241104	130700	41409750	29700	29700	29700	29700	0
376	20241104	130600	41409750	29700	29700	29700	29700	1
377	20241104	130500	41380050	29700	29700	29700	29700	1
378	20241104	130400	41350350	29700	29700	29700	29700	0
379	20241104	130300	41350350	29700	29700	29700	29700	1
380	20241104	130200	41320650	29700	29700	29700	29700	2
381	20241104	130100	41261250	29700	29700	29700	29700	0
382	20241104	130000	41261250	29700	29700	29700	29700	1
383	20241104	125900	41231550	29700	29700	29700	29700	0
384	20241104	125800	41231550	29700	29700	29700	29700	1
385	20241104	125700	41201850	29650	29650	29650	29650	0
386	20241104	125600	41201850	29650	29650	29650	29650	1
387	20241104	125500	41172200	29700	29700	29700	29700	2
388	20241104	125400	41112800	29700	29700	29700	29700	7
389	20241104	125300	40904900	29700	29700	29700	29700	2
390	20241104	125200	40845500	29700	29700	29700	29700	1
391	20241104	125100	40815800	29700	29700	29700	29700	6
392	20241104	125000	40637600	29700	29700	29700	29700	0
393	20241104	124900	40637600	29700	29700	29700	29700	1
394	20241104	124800	40607900	29600	29600	29600	29600	0
395	20241104	124700	40607900	29600	29550	29600	29550	11
396	20241104	124600	40282800	29600	29600	29600	29600	2
397	20241104	124500	40223600	29650	29600	29650	29600	9
398	20241104	124400	39957150	29600	29650	29650	29600	6
399	20241104	124300	39779500	29600	29600	29600	29600	16
400	20241104	124200	39305900	29600	29600	29650	29600	13
401	20241104	124100	38921050	29600	29600	29600	29600	4
402	20241104	124000	38802650	29650	29650	29650	29600	111
403	20241104	123900	35511700	29650	29650	29700	29650	9
404	20241104	123800	35244800	29700	29700	29700	29700	0
405	20241104	123700	35244800	29700	29650	29700	29650	5
406	20241104	123600	35096500	29650	29700	29700	29650	35
407	20241104	123500	34058700	29700	29700	29700	29700	2
408	20241104	123400	33999300	29700	29700	29700	29700	1
409	20241104	123300	33969600	29700	29700	29700	29700	0
410	20241104	123200	33969600	29700	29700	29700	29700	1
411	20241104	123100	33939900	29700	29700	29700	29700	1
412	20241104	123000	33910200	29700	29700	29700	29700	0
413	20241104	122900	33910200	29700	29700	29700	29700	1
414	20241104	122800	33880500	29700	29700	29700	29700	0
415	20241104	122700	33880500	29700	29700	29700	29700	1
416	20241104	122600	33850800	29700	29700	29700	29700	1
417	20241104	122500	33821100	29650	29650	29650	29650	3
418	20241104	122400	33732150	29700	29700	29700	29700	1
419	20241104	122300	33702450	29700	29750	29750	29700	36
420	20241104	122200	32633150	29750	29750	29750	29750	0
421	20241104	122100	32633150	29750	29750	29750	29750	1
422	20241104	122000	32603400	29750	29750	29750	29750	0
423	20241104	121900	32603400	29750	29750	29750	29750	1
424	20241104	121800	32573650	29750	29750	29750	29750	0
425	20241104	121700	32573650	29750	29750	29750	29750	0
426	20241104	121600	32573650	29750	29750	29750	29750	3
427	20241104	121500	32484400	29750	29750	29750	29750	0
428	20241104	121400	32484400	29750	29750	29750	29750	2
429	20241104	121300	32424900	29750	29750	29750	29750	1
430	20241104	121200	32395150	29650	29650	29650	29650	0
431	20241104	121100	32395150	29650	29650	29650	29650	1
432	20241104	121000	32365500	29750	29750	29750	29750	7
433	20241104	120900	32157250	29750	29750	29750	29750	0
434	20241104	120800	32157250	29750	29750	29750	29750	1
435	20241104	120700	32127500	29750	29750	29750	29750	0
436	20241104	120600	32127500	29750	29750	29750	29750	1
437	20241104	120500	32097750	29650	29650	29650	29650	0
438	20241104	120400	32097750	29650	29700	29700	29650	10
439	20241104	120300	31801200	29750	29750	29750	29750	1
440	20241104	120200	31771450	29750	29750	29750	29750	0
441	20241104	120100	31771450	29750	29750	29750	29750	1
442	20241104	120000	31741700	29750	29750	29750	29750	1
443	20241104	115900	31711950	29750	29750	29750	29750	0
444	20241104	115800	31711950	29750	29750	29750	29750	1
445	20241104	115700	31682200	29750	29750	29750	29750	1
446	20241104	115600	31652450	29750	29750	29750	29750	0
447	20241104	115500	31652450	29750	29700	29750	29700	2
448	20241104	115400	31593000	29750	29750	29750	29750	0
449	20241104	115300	31593000	29750	29750	29750	29750	1
450	20241104	115200	31563250	29750	29750	29750	29750	2
451	20241104	115100	31503750	29750	29750	29750	29750	0
452	20241104	115000	31503750	29750	29750	29750	29750	1
453	20241104	114900	31474000	29750	29750	29750	29750	0
454	20241104	114800	31474000	29750	29750	29750	29750	1
455	20241104	114700	31444250	29750	29750	29750	29750	1
456	20241104	114600	31414500	29750	29750	29750	29750	0
457	20241104	114500	31414500	29750	29750	29750	29750	1
458	20241104	114400	31384750	29750	29750	29750	29750	2
459	20241104	114300	31325250	29750	29750	29750	29750	0
460	20241104	114200	31325250	29750	29750	29750	29750	1
461	20241104	114100	31295500	29750	29750	29750	29750	0
462	20241104	114000	31295500	29750	29750	29750	29750	1
463	20241104	113900	31265750	29700	29700	29700	29700	21
464	20241104	113800	30642050	29700	29700	29700	29700	0
465	20241104	113700	30642050	29700	29700	29700	29700	1
466	20241104	113600	30612350	29700	29700	29700	29700	0
467	20241104	113500	30612350	29700	29700	29700	29700	1
468	20241104	113400	30582650	29650	29700	29700	29650	57
469	20241104	113300	28892550	29700	29700	29700	29700	0
470	20241104	113200	28892550	29700	29700	29700	29700	1
471	20241104	113100	28862850	29700	29700	29700	29700	2
472	20241104	113000	28803450	29700	29700	29700	29700	0
473	20241104	112900	28803450	29700	29700	29700	29700	1
474	20241104	112800	28773750	29700	29700	29700	29700	0
475	20241104	112700	28773750	29700	29700	29700	29700	1
476	20241104	112600	28744050	29700	29700	29700	29700	1
477	20241104	112500	28714350	29700	29700	29700	29700	0
478	20241104	112400	28714350	29700	29700	29700	29700	1
479	20241104	112300	28684650	29700	29700	29700	29700	0
480	20241104	112200	28684650	29700	29700	29700	29700	1
481	20241104	112100	28654950	29700	29700	29700	29700	6
482	20241104	112000	28476750	29700	29700	29700	29700	6
483	20241104	111900	28298550	29700	29700	29700	29700	81
484	20241104	111800	25892850	29700	29700	29700	29700	1
485	20241104	111700	25863150	29700	29700	29700	29700	0
486	20241104	111600	25863150	29700	29700	29700	29700	2
487	20241104	111500	25803750	29700	29700	29700	29700	0
488	20241104	111400	25803750	29700	29650	29700	29650	3
489	20241104	111300	25714750	29700	29700	29700	29700	1
490	20241104	111200	25685050	29700	29700	29700	29700	0
491	20241104	111100	25685050	29700	29700	29700	29700	1
492	20241104	111000	25655350	29700	29700	29700	29700	0
493	20241104	110900	25655350	29700	29700	29700	29700	2
494	20241104	110800	25595950	29700	29700	29700	29700	1
495	20241104	110700	25566250	29700	29700	29700	29700	0
496	20241104	110600	25566250	29700	29700	29700	29700	1
497	20241104	110500	25536550	29700	29700	29700	29700	1
498	20241104	110400	25506850	29700	29700	29700	29700	0
499	20241104	110300	25506850	29700	29700	29700	29700	1
500	20241104	110200	25477150	29700	29700	29700	29700	0
501	20241104	110100	25477150	29700	29700	29700	29700	1
502	20241104	110000	25447450	29700	29700	29700	29700	1
503	20241104	105900	25417750	29700	29700	29700	29700	0
504	20241104	105800	25417750	29700	29700	29700	29700	1
505	20241104	105700	25388050	29700	29700	29700	29700	0
506	20241104	105600	25388050	29700	29700	29700	29700	10
507	20241104	105500	25091050	29700	29700	29700	29700	1
508	20241104	105400	25061350	29700	29700	29700	29700	0
509	20241104	105300	25061350	29700	29700	29700	29700	1
510	20241104	105200	25031650	29700	29700	29700	29700	1
511	20241104	105100	25001950	29700	29700	29700	29700	0
512	20241104	105000	25001950	29700	29700	29700	29700	1
513	20241104	104900	24972250	29700	29700	29700	29700	0
514	20241104	104800	24972250	29700	29700	29700	29700	2
515	20241104	104700	24912850	29700	29700	29700	29700	1
516	20241104	104600	24883150	29700	29700	29700	29700	0
517	20241104	104500	24883150	29700	29700	29700	29700	1
518	20241104	104400	24853450	29700	29700	29700	29700	0
519	20241104	104300	24853450	29700	29700	29700	29700	1
520	20241104	104200	24823750	29700	29700	29700	29650	4
521	20241104	104100	24705000	29700	29700	29700	29700	0
522	20241104	104000	24705000	29700	29700	29700	29700	1
523	20241104	103900	24675300	29650	29650	29650	29650	119
524	20241104	103800	21146950	29650	29650	29650	29650	0
525	20241104	103700	21146950	29650	29650	29650	29650	1
526	20241104	103600	21117300	29650	29650	29650	29650	0
527	20241104	103500	21117300	29650	29650	29650	29650	1
528	20241104	103400	21087650	29650	29650	29650	29650	2
529	20241104	103300	21028350	29650	29650	29650	29650	0
530	20241104	103200	21028350	29650	29650	29650	29650	1
531	20241104	103100	20998700	29600	29600	29600	29600	4
532	20241104	103000	20880300	29650	29650	29650	29650	1
533	20241104	102900	20850650	29650	29650	29650	29650	1
534	20241104	102800	20821000	29650	29650	29650	29650	0
535	20241104	102700	20821000	29650	29650	29650	29650	1
536	20241104	102600	20791350	29650	29650	29650	29650	2
537	20241104	102500	20732050	29650	29650	29650	29650	0
538	20241104	102400	20732050	29650	29650	29650	29650	1
539	20241104	102300	20702400	29650	29650	29650	29650	0
540	20241104	102200	20702400	29650	29600	29650	29600	6
541	20241104	102100	20524750	29650	29650	29650	29650	1
542	20241104	102000	20495100	29650	29650	29650	29650	0
543	20241104	101900	20495100	29650	29650	29650	29650	2
544	20241104	101800	20435800	29650	29650	29650	29650	0
545	20241104	101700	20435800	29650	29650	29650	29650	1
546	20241104	101600	20406150	29650	29650	29650	29650	1
547	20241104	101500	20376500	29650	29650	29650	29650	1
548	20241104	101400	20346850	29600	29600	29600	29600	0
549	20241104	101300	20346850	29600	29600	29600	29600	1
550	20241104	101200	20317250	29600	29600	29600	29600	0
551	20241104	101100	20317250	29600	29650	29650	29600	4
552	20241104	101000	20198800	29650	29650	29650	29650	1
553	20241104	100900	20169150	29650	29650	29650	29650	2
554	20241104	100800	20109850	29650	29650	29650	29650	1
555	20241104	100700	20080200	29650	29650	29650	29650	0
556	20241104	100600	20080200	29650	29700	29700	29650	2
557	20241104	100500	20020850	29550	29550	29550	29550	0
558	20241104	100400	20020850	29550	29550	29550	29550	0
559	20241104	100300	20020850	29550	29700	29700	29550	4
560	20241104	100200	19902350	29550	29550	29550	29550	0
561	20241104	100100	19902350	29550	29550	29550	29550	0
562	20241104	100000	19902350	29550	29550	29550	29550	0
563	20241104	095900	19902350	29550	29550	29550	29550	0
564	20241104	095800	19902350	29550	29750	29750	29550	36
565	20241104	095700	18836650	29750	29750	29750	29750	1
566	20241104	095600	18806900	29750	29750	29750	29750	1
567	20241104	095500	18777150	29750	29750	29750	29750	1
568	20241104	095400	18747400	29750	29750	29750	29750	2
569	20241104	095300	18687900	29750	29750	29750	29750	3
570	20241104	095200	18598650	29750	29750	29750	29750	51
571	20241104	095100	17081400	29750	29750	29750	29750	27
572	20241104	095000	16278150	29750	29750	29750	29750	98
573	20241104	094900	13362650	29750	29750	29750	29750	0
574	20241104	094800	13362650	29750	29750	29750	29750	171
575	20241104	094700	8275400	29750	29750	29750	29750	1
576	20241104	094600	8245650	29750	29750	29750	29750	0
577	20241104	094500	8245650	29750	29750	29750	29750	1
578	20241104	094400	8215900	29700	29700	29700	29700	0
579	20241104	094300	8215900	29700	29700	29700	29700	2
580	20241104	094200	8156500	29650	29700	29700	29650	9
581	20241104	094100	7889600	29700	29700	29700	29700	0
582	20241104	094000	7889600	29700	29700	29700	29700	1
583	20241104	093900	7859900	29700	29700	29700	29700	0
584	20241104	093800	7859900	29700	29750	29750	29700	2
585	20241104	093700	7800450	29750	29750	29750	29750	0
586	20241104	093600	7800450	29750	29750	29750	29750	0
587	20241104	093500	7800450	29750	29750	29750	29750	1
588	20241104	093400	7770700	29750	29750	29750	29750	0
589	20241104	093300	7770700	29750	29750	29750	29750	0
590	20241104	093200	7770700	29750	29750	29750	29750	0
591	20241104	093100	7770700	29750	29750	29750	29750	1
592	20241104	093000	7740950	29750	29750	29750	29750	1
593	20241104	092900	7711200	29700	29700	29700	29700	0
594	20241104	092800	7711200	29700	29700	29700	29700	24
595	20241104	092700	6998400	29650	29650	29650	29650	0
596	20241104	092600	6998400	29650	29650	29650	29650	0
597	20241104	092500	6998400	29650	29650	29650	29650	0
598	20241104	092400	6998400	29650	29650	29650	29650	3
599	20241104	092300	6909450	29700	29700	29700	29700	0
600	20241104	092200	6909450	29700	29700	29700	29700	1
601	20241104	092100	6879750	29700	29700	29700	29700	0
602	20241104	092000	6879750	29700	29700	29700	29700	0
603	20241104	091900	6879750	29700	29700	29700	29700	0
604	20241104	091800	6879750	29700	29700	29700	29700	0
605	20241104	091700	6879750	29700	29700	29700	29700	0
606	20241104	091600	6879750	29700	29700	29700	29700	0
607	20241104	091500	6879750	29700	29700	29700	29700	0
608	20241104	091400	6879750	29700	29700	29700	29700	10
609	20241104	091300	6582750	29550	29550	29550	29550	0
610	20241104	091200	6582750	29550	29550	29550	29550	0
611	20241104	091100	6582750	29550	29550	29550	29550	0
612	20241104	091000	6582750	29550	29550	29550	29550	0
613	20241104	090900	6582750	29550	29550	29550	29550	0
614	20241104	090800	6582750	29550	29550	29550	29550	0
615	20241104	090700	6582750	29550	29550	29550	29550	0
616	20241104	090600	6582750	29550	29550	29550	29550	0
617	20241104	090500	6582750	29550	29600	29600	29550	86
618	20241104	090400	4038600	29700	29700	29700	29700	0
619	20241104	090300	4038600	29700	29700	29700	29700	17
620	20241104	090200	3533700	29550	29550	29550	29550	0
621	20241104	090100	3533700	29550	29550	29550	29550	0
622	20241104	090000	3533700	29550	29700	29700	29550	119