KissMeData/029530/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	191100	154716200	41750	41750	41750	41750	63
3	20241104	191000	154716200	41750	41750	41750	41750	0
4	20241104	190900	154716200	41750	41750	41750	41750	0
5	20241104	190800	154716200	41750	41750	41750	41750	0
6	20241104	190700	154716200	41750	41750	41750	41750	0
7	20241104	190600	154716200	41750	41750	41750	41750	0
8	20241104	190500	154716200	41750	41750	41750	41750	0
9	20241104	190400	154716200	41750	41750	41750	41750	0
10	20241104	190300	154716200	41750	41750	41750	41750	0
11	20241104	190200	154716200	41750	41750	41750	41750	0
12	20241104	190100	154716200	41750	41750	41750	41750	0
13	20241104	190000	154716200	41750	41750	41750	41750	0
14	20241104	185900	154716200	41750	41750	41750	41750	0
15	20241104	185800	154716200	41750	41750	41750	41750	0
16	20241104	185700	154716200	41750	41750	41750	41750	0
17	20241104	185600	154716200	41750	41750	41750	41750	0
18	20241104	185500	154716200	41750	41750	41750	41750	0
19	20241104	185400	154716200	41750	41750	41750	41750	0
20	20241104	185300	154716200	41750	41750	41750	41750	0
21	20241104	185200	154716200	41750	41750	41750	41750	0
22	20241104	185100	154716200	41750	41750	41750	41750	0
23	20241104	185000	154716200	41750	41750	41750	41750	0
24	20241104	184900	154716200	41750	41750	41750	41750	0
25	20241104	184800	154716200	41750	41750	41750	41750	0
26	20241104	184700	154716200	41750	41750	41750	41750	0
27	20241104	184600	154716200	41750	41750	41750	41750	0
28	20241104	184500	154716200	41750	41750	41750	41750	0
29	20241104	184400	154716200	41750	41750	41750	41750	0
30	20241104	184300	154716200	41750	41750	41750	41750	0
31	20241104	184200	154716200	41750	41750	41750	41750	0
32	20241104	184100	154716200	41750	41750	41750	41750	63
33	20241104	184000	154716200	41750	41750	41750	41750	0
34	20241104	183900	154716200	41750	41750	41750	41750	0
35	20241104	183800	154716200	41750	41750	41750	41750	0
36	20241104	183700	154716200	41750	41750	41750	41750	0
37	20241104	183600	154716200	41750	41750	41750	41750	0
38	20241104	183500	154716200	41750	41750	41750	41750	0
39	20241104	183400	154716200	41750	41750	41750	41750	0
40	20241104	183300	154716200	41750	41750	41750	41750	0
41	20241104	183200	154716200	41750	41750	41750	41750	0
42	20241104	183100	154716200	41750	41750	41750	41750	0
43	20241104	183000	154716200	41750	41750	41750	41750	0
44	20241104	182900	154716200	41750	41750	41750	41750	0
45	20241104	182800	154716200	41750	41750	41750	41750	0
46	20241104	182700	154716200	41750	41750	41750	41750	0
47	20241104	182600	154716200	41750	41750	41750	41750	0
48	20241104	182500	154716200	41750	41750	41750	41750	0
49	20241104	182400	154716200	41750	41750	41750	41750	0
50	20241104	182300	154716200	41750	41750	41750	41750	0
51	20241104	182200	154716200	41750	41750	41750	41750	0
52	20241104	182100	154716200	41750	41750	41750	41750	0
53	20241104	182000	154716200	41750	41750	41750	41750	0
54	20241104	181900	154716200	41750	41750	41750	41750	0
55	20241104	181800	154716200	41750	41750	41750	41750	0
56	20241104	181700	154716200	41750	41750	41750	41750	0
57	20241104	181600	154716200	41750	41750	41750	41750	0
58	20241104	181500	154716200	41750	41750	41750	41750	0
59	20241104	181400	154716200	41750	41750	41750	41750	0
60	20241104	181300	154716200	41750	41750	41750	41750	0
61	20241104	181200	154716200	41750	41750	41750	41750	0
62	20241104	181100	154716200	41750	41750	41750	41750	63
63	20241104	181000	154716200	41750	41750	41750	41750	0
64	20241104	180900	154716200	41750	41750	41750	41750	0
65	20241104	180800	154716200	41750	41750	41750	41750	0
66	20241104	180700	154716200	41750	41750	41750	41750	0
67	20241104	180600	154716200	41750	41750	41750	41750	0
68	20241104	180500	154716200	41750	41750	41750	41750	0
69	20241104	180400	154716200	41750	41750	41750	41750	0
70	20241104	180300	154716200	41750	41750	41750	41750	0
71	20241104	180200	154716200	41750	41750	41750	41750	0
72	20241104	180100	154716200	41750	41750	41750	41750	0
73	20241104	180000	154716200	41750	41750	41750	41750	0
74	20241104	175900	154716200	41750	41750	41750	41750	0
75	20241104	175800	154716200	41750	41750	41750	41750	0
76	20241104	175700	154716200	41750	41750	41750	41750	0
77	20241104	175600	154716200	41750	41750	41750	41750	0
78	20241104	175500	154716200	41750	41750	41750	41750	0
79	20241104	175400	154716200	41750	41750	41750	41750	0
80	20241104	175300	154716200	41750	41750	41750	41750	0
81	20241104	175200	154716200	41750	41750	41750	41750	0
82	20241104	175100	154716200	41750	41750	41750	41750	0
83	20241104	175000	154716200	41750	41750	41750	41750	0
84	20241104	174900	154716200	41750	41750	41750	41750	0
85	20241104	174800	154716200	41750	41750	41750	41750	0
86	20241104	174700	154716200	41750	41750	41750	41750	0
87	20241104	174600	154716200	41750	41750	41750	41750	0
88	20241104	174500	154716200	41750	41750	41750	41750	0
89	20241104	174400	154716200	41750	41750	41750	41750	0
90	20241104	174300	154716200	41750	41750	41750	41750	0
91	20241104	174200	154716200	41750	41750	41750	41750	0
92	20241104	174100	154716200	41750	41750	41750	41750	63
93	20241104	174000	154716200	41750	41750	41750	41750	0
94	20241104	173900	154716200	41750	41750	41750	41750	0
95	20241104	173800	154716200	41750	41750	41750	41750	0
96	20241104	173700	154716200	41750	41750	41750	41750	0
97	20241104	173600	154716200	41750	41750	41750	41750	0
98	20241104	173500	154716200	41750	41750	41750	41750	0
99	20241104	173400	154716200	41750	41750	41750	41750	0
100	20241104	173300	154716200	41750	41750	41750	41750	0
101	20241104	173200	154716200	41750	41750	41750	41750	0
102	20241104	173100	154716200	41750	41750	41750	41750	0
103	20241104	173000	154716200	41750	41750	41750	41750	0
104	20241104	172900	154716200	41750	41750	41750	41750	0
105	20241104	172800	154716200	41750	41750	41750	41750	0
106	20241104	172700	154716200	41750	41750	41750	41750	0
107	20241104	172600	154716200	41750	41750	41750	41750	0
108	20241104	172500	154716200	41750	41750	41750	41750	0
109	20241104	172400	154716200	41750	41750	41750	41750	0
110	20241104	172300	154716200	41750	41750	41750	41750	0
111	20241104	172200	154716200	41750	41750	41750	41750	0
112	20241104	172100	154716200	41750	41750	41750	41750	0
113	20241104	172000	154716200	41750	41750	41750	41750	0
114	20241104	171900	154716200	41750	41750	41750	41750	0
115	20241104	171800	154716200	41750	41750	41750	41750	0
116	20241104	171700	154716200	41750	41750	41750	41750	0
117	20241104	171600	154716200	41750	41750	41750	41750	0
118	20241104	171500	154716200	41750	41750	41750	41750	0
119	20241104	171400	154716200	41750	41750	41750	41750	0
120	20241104	171300	154716200	41750	41750	41750	41750	0
121	20241104	171200	154716200	41750	41750	41750	41750	0
122	20241104	171100	154716200	41750	41750	41750	41750	63
123	20241104	171000	154716200	41750	41750	41750	41750	0
124	20241104	170900	154716200	41750	41750	41750	41750	0
125	20241104	170800	154716200	41750	41750	41750	41750	0
126	20241104	170700	154716200	41750	41750	41750	41750	0
127	20241104	170600	154716200	41750	41750	41750	41750	0
128	20241104	170500	154716200	41750	41750	41750	41750	0
129	20241104	170400	154716200	41750	41750	41750	41750	0
130	20241104	170300	154716200	41750	41750	41750	41750	0
131	20241104	170200	154716200	41750	41750	41750	41750	0
132	20241104	170100	154716200	41750	41750	41750	41750	0
133	20241104	170000	154716200	41750	41750	41750	41750	0
134	20241104	165900	154716200	41750	41750	41750	41750	0
135	20241104	165800	154716200	41750	41750	41750	41750	0
136	20241104	165700	154716200	41750	41750	41750	41750	0
137	20241104	165600	154716200	41750	41750	41750	41750	0
138	20241104	165500	154716200	41750	41750	41750	41750	0
139	20241104	165400	154716200	41750	41750	41750	41750	0
140	20241104	165300	154716200	41750	41750	41750	41750	0
141	20241104	165200	154716200	41750	41750	41750	41750	0
142	20241104	165100	154716200	41750	41750	41750	41750	0
143	20241104	165000	154716200	41750	41750	41750	41750	0
144	20241104	164900	154716200	41750	41750	41750	41750	0
145	20241104	164800	154716200	41750	41750	41750	41750	0
146	20241104	164700	154716200	41750	41750	41750	41750	0
147	20241104	164600	154716200	41750	41750	41750	41750	0
148	20241104	164500	154716200	41750	41750	41750	41750	0
149	20241104	164400	154716200	41750	41750	41750	41750	0
150	20241104	164300	154716200	41750	41750	41750	41750	0
151	20241104	164200	154716200	41750	41750	41750	41750	0
152	20241104	164100	154716200	41750	41750	41750	41750	63
153	20241104	164000	154716200	41750	41750	41750	41750	0
154	20241104	163900	154716200	41750	41750	41750	41750	0
155	20241104	163800	154716200	41750	41750	41750	41750	0
156	20241104	163700	154716200	41750	41750	41750	41750	0
157	20241104	163600	154716200	41750	41750	41750	41750	0
158	20241104	163500	154716200	41750	41750	41750	41750	0
159	20241104	163400	154716200	41750	41750	41750	41750	0
160	20241104	163300	154716200	41750	41750	41750	41750	0
161	20241104	163200	154716200	41750	41750	41750	41750	0
162	20241104	163100	154716200	41750	41750	41750	41750	0
163	20241104	163000	154716200	41750	41750	41750	41750	0
164	20241104	162900	154716200	41750	41750	41750	41750	0
165	20241104	162800	154716200	41750	41750	41750	41750	0
166	20241104	162700	154716200	41750	41750	41750	41750	0
167	20241104	162600	154716200	41750	41750	41750	41750	0
168	20241104	162500	154716200	41750	41750	41750	41750	0
169	20241104	162400	154716200	41750	41750	41750	41750	0
170	20241104	162300	154716200	41750	41750	41750	41750	0
171	20241104	162200	154716200	41750	41750	41750	41750	0
172	20241104	162100	154716200	41750	41750	41750	41750	0
173	20241104	162000	154716200	41750	41750	41750	41750	0
174	20241104	161900	154716200	41750	41750	41750	41750	0
175	20241104	161800	154716200	41750	41750	41750	41750	0
176	20241104	161700	154716200	41750	41750	41750	41750	0
177	20241104	161600	154716200	41750	41750	41750	41750	0
178	20241104	161500	154716200	41750	41750	41750	41750	0
179	20241104	161400	154716200	41750	41750	41750	41750	0
180	20241104	161300	154716200	41750	41750	41750	41750	0
181	20241104	161200	154716200	41750	41750	41750	41750	0
182	20241104	161100	154716200	41750	41750	41750	41750	63
183	20241104	161000	154716200	41750	41750	41750	41750	0
184	20241104	160900	154716200	41750	41750	41750	41750	0
185	20241104	160800	154716200	41750	41750	41750	41750	0
186	20241104	160700	154716200	41750	41750	41750	41750	0
187	20241104	160600	154716200	41750	41750	41750	41750	0
188	20241104	160500	154716200	41750	41750	41750	41750	0
189	20241104	160400	154716200	41750	41750	41750	41750	0
190	20241104	160300	154716200	41750	41750	41750	41750	0
191	20241104	160200	154716200	41750	41750	41750	41750	0
192	20241104	160100	154716200	41750	41750	41750	41750	0
193	20241104	160000	154716200	41750	41750	41750	41750	0
194	20241104	155900	154716200	41750	41750	41750	41750	0
195	20241104	155800	154716200	41750	41750	41750	41750	0
196	20241104	155700	154716200	41750	41750	41750	41750	0
197	20241104	155600	154716200	41750	41750	41750	41750	0
198	20241104	155500	154716200	41750	41750	41750	41750	0
199	20241104	155400	154716200	41750	41750	41750	41750	0
200	20241104	155300	154716200	41750	41750	41750	41750	0
201	20241104	155200	154716200	41750	41750	41750	41750	0
202	20241104	155100	154716200	41750	41750	41750	41750	0
203	20241104	155000	154716200	41750	41750	41750	41750	0
204	20241104	154900	154716200	41750	41750	41750	41750	0
205	20241104	154800	154716200	41750	41750	41750	41750	0
206	20241104	154700	154716200	41750	41750	41750	41750	0
207	20241104	154600	154716200	41750	41750	41750	41750	0
208	20241104	154500	154716200	41750	41750	41750	41750	0
209	20241104	154400	154716200	41750	41750	41750	41750	0
210	20241104	154300	154716200	41750	41750	41750	41750	0
211	20241104	154200	154716200	41750	41750	41750	41750	0
212	20241104	154100	154716200	41750	41750	41750	41750	63
213	20241104	154000	154716200	41750	41750	41750	41750	0
214	20241104	153900	154716200	41750	41750	41750	41750	0
215	20241104	153800	154716200	41750	41750	41750	41750	0
216	20241104	153700	154716200	41750	41750	41750	41750	0
217	20241104	153600	154716200	41750	41750	41750	41750	0
218	20241104	153500	154716200	41750	41750	41750	41750	0
219	20241104	153400	154716200	41750	41750	41750	41750	0
220	20241104	153300	154716200	41750	41750	41750	41750	0
221	20241104	153200	154716200	41750	41750	41750	41750	0
222	20241104	153100	154716200	41750	41750	41750	41750	0
223	20241104	153000	154716200	41750	41750	41750	41750	63
224	20241104	152900	152085950	41550	41550	41550	41550	0
225	20241104	152800	152085950	41550	41550	41550	41550	0
226	20241104	152700	152085950	41550	41550	41550	41550	0
227	20241104	152600	152085950	41550	41550	41550	41550	0
228	20241104	152500	152085950	41550	41550	41550	41550	0
229	20241104	152400	152085950	41550	41550	41550	41550	0
230	20241104	152300	152085950	41550	41550	41550	41550	0
231	20241104	152200	152085950	41550	41550	41550	41550	0
232	20241104	152100	152085950	41550	41550	41550	41550	0
233	20241104	152000	152085950	41550	41550	41550	41550	0
234	20241104	151900	152085950	41550	41550	41550	41550	0
235	20241104	151800	152085950	41550	41550	41550	41550	6
236	20241104	151700	151836650	41550	41700	41700	41550	20
237	20241104	151600	151002950	41600	41600	41600	41600	0
238	20241104	151500	151002950	41600	41600	41600	41600	92
239	20241104	151400	147175750	41700	41700	41700	41700	0
240	20241104	151300	147175750	41700	41700	41700	41700	0
241	20241104	151200	147175750	41700	41700	41700	41700	0
242	20241104	151100	147175750	41700	41700	41700	41700	0
243	20241104	151000	147175750	41700	41700	41700	41700	1
244	20241104	150900	147134050	41700	41700	41700	41700	0
245	20241104	150800	147134050	41700	41700	41700	41700	0
246	20241104	150700	147134050	41700	41700	41700	41700	2
247	20241104	150600	147050650	41700	41700	41700	41700	0
248	20241104	150500	147050650	41700	41700	41700	41700	0
249	20241104	150400	147050650	41700	41700	41700	41700	0
250	20241104	150300	147050650	41700	41700	41700	41700	0
251	20241104	150200	147050650	41700	41700	41700	41700	0
252	20241104	150100	147050650	41700	41700	41700	41700	0
253	20241104	150000	147050650	41700	41700	41700	41700	4
254	20241104	145900	146883850	41700	41700	41700	41700	1
255	20241104	145800	146842150	41700	41700	41700	41700	1
256	20241104	145700	146800450	41650	41650	41650	41650	35
257	20241104	145600	145342700	41700	41700	41700	41700	0
258	20241104	145500	145342700	41700	41700	41700	41700	0
259	20241104	145400	145342700	41700	41700	41700	41700	0
260	20241104	145300	145342700	41700	41700	41700	41700	0
261	20241104	145200	145342700	41700	41700	41700	41700	0
262	20241104	145100	145342700	41700	41700	41700	41700	0
263	20241104	145000	145342700	41700	41700	41700	41700	0
264	20241104	144900	145342700	41700	41700	41700	41700	0
265	20241104	144800	145342700	41700	41700	41700	41700	0
266	20241104	144700	145342700	41700	41700	41700	41700	0
267	20241104	144600	145342700	41700	41700	41700	41700	0
268	20241104	144500	145342700	41700	41700	41700	41700	0
269	20241104	144400	145342700	41700	41700	41700	41700	0
270	20241104	144300	145342700	41700	41700	41700	41700	0
271	20241104	144200	145342700	41700	41700	41700	41700	1
272	20241104	144100	145301000	41700	41700	41700	41700	0
273	20241104	144000	145301000	41700	41700	41700	41700	0
274	20241104	143900	145301000	41700	41700	41700	41700	0
275	20241104	143800	145301000	41700	41700	41700	41700	0
276	20241104	143700	145301000	41700	41700	41700	41700	100
277	20241104	143600	141131000	41650	41650	41650	41650	0
278	20241104	143500	141131000	41650	41650	41650	41650	0
279	20241104	143400	141131000	41650	41650	41650	41650	0
280	20241104	143300	141131000	41650	41650	41650	41650	0
281	20241104	143200	141131000	41650	41650	41650	41650	0
282	20241104	143100	141131000	41650	41650	41650	41650	0
283	20241104	143000	141131000	41650	41650	41650	41650	37
284	20241104	142900	139589950	41750	41750	41750	41750	0
285	20241104	142800	139589950	41750	41750	41750	41750	0
286	20241104	142700	139589950	41750	41750	41750	41750	0
287	20241104	142600	139589950	41750	41750	41750	41750	0
288	20241104	142500	139589950	41750	41750	41750	41750	3
289	20241104	142400	139464700	41750	41750	41750	41750	0
290	20241104	142300	139464700	41750	41750	41750	41750	0
291	20241104	142200	139464700	41750	41750	41750	41750	0
292	20241104	142100	139464700	41750	41750	41750	41750	0
293	20241104	142000	139464700	41750	41750	41750	41750	0
294	20241104	141900	139464700	41750	41750	41750	41750	0
295	20241104	141800	139464700	41750	41750	41750	41750	0
296	20241104	141700	139464700	41750	41750	41750	41750	0
297	20241104	141600	139464700	41750	41750	41750	41750	0
298	20241104	141500	139464700	41750	41750	41750	41750	0
299	20241104	141400	139464700	41750	41750	41750	41750	50
300	20241104	141300	137377200	41700	41700	41700	41700	0
301	20241104	141200	137377200	41700	41700	41700	41700	0
302	20241104	141100	137377200	41700	41700	41700	41700	0
303	20241104	141000	137377200	41700	41700	41700	41700	0
304	20241104	140900	137377200	41700	41700	41700	41700	0
305	20241104	140800	137377200	41700	41700	41700	41700	0
306	20241104	140700	137377200	41700	41700	41700	41700	0
307	20241104	140600	137377200	41700	41700	41700	41700	0
308	20241104	140500	137377200	41700	41700	41700	41700	4
309	20241104	140400	137210400	41700	41700	41700	41700	0
310	20241104	140300	137210400	41700	41700	41700	41700	0
311	20241104	140200	137210400	41700	41700	41700	41700	0
312	20241104	140100	137210400	41700	41700	41700	41700	0
313	20241104	140000	137210400	41700	41700	41700	41700	0
314	20241104	135900	137210400	41700	41700	41700	41700	0
315	20241104	135800	137210400	41700	41700	41700	41700	0
316	20241104	135700	137210400	41700	41700	41700	41700	0
317	20241104	135600	137210400	41700	41700	41700	41700	0
318	20241104	135500	137210400	41700	41700	41700	41700	0
319	20241104	135400	137210400	41700	41700	41700	41700	0
320	20241104	135300	137210400	41700	41700	41700	41700	0
321	20241104	135200	137210400	41700	41700	41700	41700	50
322	20241104	135100	135125400	41750	41750	41750	41750	0
323	20241104	135000	135125400	41750	41750	41750	41750	0
324	20241104	134900	135125400	41750	41750	41750	41750	0
325	20241104	134800	135125400	41750	41750	41750	41750	0
326	20241104	134700	135125400	41750	41750	41750	41750	0
327	20241104	134600	135125400	41750	41750	41750	41750	0
328	20241104	134500	135125400	41750	41750	41750	41750	0
329	20241104	134400	135125400	41750	41750	41750	41750	4
330	20241104	134300	134958400	41750	41750	41750	41750	2
331	20241104	134200	134874900	41750	41750	41750	41750	1
332	20241104	134100	134833150	41750	41750	41750	41750	0
333	20241104	134000	134833150	41750	41750	41750	41750	0
334	20241104	133900	134833150	41750	41650	41750	41650	101
335	20241104	133800	130626300	41650	41650	41650	41650	0
336	20241104	133700	130626300	41650	41650	41650	41650	0
337	20241104	133600	130626300	41650	41700	41700	41650	51
338	20241104	133500	128500450	41700	41700	41700	41700	0
339	20241104	133400	128500450	41700	41700	41700	41700	0
340	20241104	133300	128500450	41700	41700	41700	41700	3
341	20241104	133200	128375350	41750	41750	41750	41750	2
342	20241104	133100	128291850	41700	41700	41700	41700	0
343	20241104	133000	128291850	41700	41750	41750	41700	78
344	20241104	132900	125038250	41700	41700	41700	41700	0
345	20241104	132800	125038250	41700	41700	41700	41700	0
346	20241104	132700	125038250	41700	41700	41700	41700	0
347	20241104	132600	125038250	41700	41700	41700	41700	91
348	20241104	132500	121243550	41700	41700	41700	41700	0
349	20241104	132400	121243550	41700	41700	41700	41700	0
350	20241104	132300	121243550	41700	41700	41700	41700	0
351	20241104	132200	121243550	41700	41700	41700	41700	0
352	20241104	132100	121243550	41700	41700	41700	41700	0
353	20241104	132000	121243550	41700	41700	41700	41700	0
354	20241104	131900	121243550	41700	41700	41700	41700	0
355	20241104	131800	121243550	41700	41700	41700	41700	0
356	20241104	131700	121243550	41700	41700	41700	41700	0
357	20241104	131600	121243550	41700	41700	41700	41700	0
358	20241104	131500	121243550	41700	41700	41700	41700	0
359	20241104	131400	121243550	41700	41700	41700	41700	0
360	20241104	131300	121243550	41700	41700	41700	41700	0
361	20241104	131200	121243550	41700	41700	41700	41700	0
362	20241104	131100	121243550	41700	41700	41700	41700	0
363	20241104	131000	121243550	41700	41750	41750	41700	13
364	20241104	130900	120700900	41700	41700	41700	41700	0
365	20241104	130800	120700900	41700	41700	41700	41700	0
366	20241104	130700	120700900	41700	41700	41700	41700	0
367	20241104	130600	120700900	41700	41700	41700	41700	0
368	20241104	130500	120700900	41700	41700	41700	41700	0
369	20241104	130400	120700900	41700	41700	41700	41700	0
370	20241104	130300	120700900	41700	41700	41700	41700	0
371	20241104	130200	120700900	41700	41700	41700	41700	0
372	20241104	130100	120700900	41700	41700	41700	41700	0
373	20241104	130000	120700900	41700	41700	41700	41700	4
374	20241104	125900	120534100	41750	41750	41750	41750	0
375	20241104	125800	120534100	41750	41750	41750	41750	0
376	20241104	125700	120534100	41750	41750	41750	41750	1
377	20241104	125600	120492350	41750	41750	41750	41750	3
378	20241104	125500	120367100	41750	41750	41750	41750	0
379	20241104	125400	120367100	41750	41750	41750	41750	0
380	20241104	125300	120367100	41750	41750	41750	41750	0
381	20241104	125200	120367100	41750	41750	41750	41750	0
382	20241104	125100	120367100	41750	41750	41750	41750	0
383	20241104	125000	120367100	41750	41750	41750	41750	0
384	20241104	124900	120367100	41750	41750	41750	41750	2
385	20241104	124800	120283600	41800	41800	41800	41800	0
386	20241104	124700	120283600	41800	41800	41800	41800	0
387	20241104	124600	120283600	41800	41800	41800	41800	0
388	20241104	124500	120283600	41800	41800	41800	41800	0
389	20241104	124400	120283600	41800	41800	41800	41800	0
390	20241104	124300	120283600	41800	41800	41800	41800	0
391	20241104	124200	120283600	41800	41800	41800	41800	0
392	20241104	124100	120283600	41800	41800	41800	41800	0
393	20241104	124000	120283600	41800	41800	41800	41800	1
394	20241104	123900	120241800	41800	41800	41800	41800	0
395	20241104	123800	120241800	41800	41800	41800	41800	0
396	20241104	123700	120241800	41800	41800	41800	41800	0
397	20241104	123600	120241800	41800	41800	41800	41800	0
398	20241104	123500	120241800	41800	41800	41800	41800	0
399	20241104	123400	120241800	41800	41800	41800	41800	0
400	20241104	123300	120241800	41800	41800	41800	41800	0
401	20241104	123200	120241800	41800	41800	41800	41800	0
402	20241104	123100	120241800	41800	41800	41800	41800	0
403	20241104	123000	120241800	41800	41800	41800	41800	0
404	20241104	122900	120241800	41800	41800	41800	41800	0
405	20241104	122800	120241800	41800	41800	41800	41800	2
406	20241104	122700	120158200	41800	41800	41800	41800	2
407	20241104	122600	120074600	41800	41800	41800	41800	1
408	20241104	122500	120032800	41800	41800	41800	41800	0
409	20241104	122400	120032800	41800	41800	41800	41800	1
410	20241104	122300	119991000	41750	41750	41750	41750	1
411	20241104	122200	119949250	41650	41650	41650	41650	1
412	20241104	122100	119907600	41650	41750	41750	41650	116
413	20241104	122000	115070750	41750	41750	41750	41750	0
414	20241104	121900	115070750	41750	41750	41750	41750	0
415	20241104	121800	115070750	41750	41750	41750	41750	0
416	20241104	121700	115070750	41750	41750	41750	41750	0
417	20241104	121600	115070750	41750	41750	41750	41750	0
418	20241104	121500	115070750	41750	41750	41750	41750	0
419	20241104	121400	115070750	41750	41750	41750	41750	2
420	20241104	121300	114987250	41800	41800	41800	41800	0
421	20241104	121200	114987250	41800	41800	41800	41800	0
422	20241104	121100	114987250	41800	41800	41800	41800	0
423	20241104	121000	114987250	41800	41850	41850	41800	13
424	20241104	120900	114443300	41750	41750	41750	41750	0
425	20241104	120800	114443300	41750	41750	41750	41750	0
426	20241104	120700	114443300	41750	41750	41750	41750	0
427	20241104	120600	114443300	41750	41750	41750	41750	0
428	20241104	120500	114443300	41750	41750	41750	41750	0
429	20241104	120400	114443300	41750	41750	41750	41750	0
430	20241104	120300	114443300	41750	41750	41750	41750	0
431	20241104	120200	114443300	41750	41750	41750	41750	0
432	20241104	120100	114443300	41750	41750	41750	41750	0
433	20241104	120000	114443300	41750	41750	41750	41750	0
434	20241104	115900	114443300	41750	41750	41750	41750	0
435	20241104	115800	114443300	41750	41750	41750	41750	0
436	20241104	115700	114443300	41750	41750	41750	41750	0
437	20241104	115600	114443300	41750	41750	41750	41750	0
438	20241104	115500	114443300	41750	41750	41750	41750	1
439	20241104	115400	114401550	41800	41800	41800	41800	0
440	20241104	115300	114401550	41800	41800	41800	41800	0
441	20241104	115200	114401550	41800	41800	41800	41800	1
442	20241104	115100	114359750	41850	41850	41850	41850	0
443	20241104	115000	114359750	41850	41850	41850	41850	1
444	20241104	114900	114317900	41800	41750	41800	41750	20
445	20241104	114800	113481950	41800	41800	41800	41800	0
446	20241104	114700	113481950	41800	41800	41800	41800	0
447	20241104	114600	113481950	41800	41800	41800	41800	0
448	20241104	114500	113481950	41800	41800	41800	41800	0
449	20241104	114400	113481950	41800	41800	41800	41800	0
450	20241104	114300	113481950	41800	41800	41800	41800	0
451	20241104	114200	113481950	41800	41800	41800	41800	0
452	20241104	114100	113481950	41800	41800	41800	41800	0
453	20241104	114000	113481950	41800	41800	41800	41800	0
454	20241104	113900	113481950	41800	41800	41800	41800	0
455	20241104	113800	113481950	41800	41800	41800	41800	0
456	20241104	113700	113481950	41800	41800	41800	41800	0
457	20241104	113600	113481950	41800	41800	41800	41800	0
458	20241104	113500	113481950	41800	41800	41800	41800	0
459	20241104	113400	113481950	41800	41800	41800	41800	0
460	20241104	113300	113481950	41800	41750	41800	41750	4
461	20241104	113200	113314800	41800	41800	41800	41800	0
462	20241104	113100	113314800	41800	41800	41800	41800	0
463	20241104	113000	113314800	41800	41800	41800	41800	0
464	20241104	112900	113314800	41800	41800	41800	41800	0
465	20241104	112800	113314800	41800	41650	41800	41650	23
466	20241104	112700	112354600	41650	41650	41650	41650	0
467	20241104	112600	112354600	41650	41650	41650	41650	0
468	20241104	112500	112354600	41650	41650	41650	41650	0
469	20241104	112400	112354600	41650	41750	41750	41650	200
470	20241104	112300	104011800	41800	41800	41800	41800	0
471	20241104	112200	104011800	41800	41800	41800	41800	0
472	20241104	112100	104011800	41800	41800	41800	41800	0
473	20241104	112000	104011800	41800	41800	41800	41800	0
474	20241104	111900	104011800	41800	41800	41800	41800	23
475	20241104	111800	103050400	41800	41800	41800	41800	0
476	20241104	111700	103050400	41800	41800	41800	41800	0
477	20241104	111600	103050400	41800	41850	41850	41800	101
478	20241104	111500	98828550	41850	41850	41850	41850	0
479	20241104	111400	98828550	41850	41850	41850	41850	0
480	20241104	111300	98828550	41850	41850	41850	41850	1
481	20241104	111200	98786700	41850	41850	41850	41850	1
482	20241104	111100	98744850	41850	41850	41850	41850	1
483	20241104	111000	98703000	41850	41900	41900	41850	12
484	20241104	110900	98200400	41900	41900	41900	41900	1
485	20241104	110800	98158500	41850	41850	41850	41850	0
486	20241104	110700	98158500	41850	41850	41850	41850	0
487	20241104	110600	98158500	41850	41850	41850	41850	0
488	20241104	110500	98158500	41850	41850	41850	41850	0
489	20241104	110400	98158500	41850	41850	41850	41850	0
490	20241104	110300	98158500	41850	41850	41850	41850	0
491	20241104	110200	98158500	41850	41850	41850	41850	0
492	20241104	110100	98158500	41850	41850	41850	41850	3
493	20241104	110000	98032950	41850	41850	41850	41850	1
494	20241104	105900	97991100	41850	41850	41850	41850	0
495	20241104	105800	97991100	41850	41850	41850	41850	0
496	20241104	105700	97991100	41850	41850	41850	41850	0
497	20241104	105600	97991100	41850	41850	41850	41850	0
498	20241104	105500	97991100	41850	41900	41900	41850	6
499	20241104	105400	97739950	41900	41900	41900	41900	0
500	20241104	105300	97739950	41900	41900	41900	41900	0
501	20241104	105200	97739950	41900	41900	41900	41900	0
502	20241104	105100	97739950	41900	41900	41900	41900	0
503	20241104	105000	97739950	41900	41900	41900	41900	0
504	20241104	104900	97739950	41900	41900	41900	41900	0
505	20241104	104800	97739950	41900	41900	41900	41900	0
506	20241104	104700	97739950	41900	41900	41900	41900	0
507	20241104	104600	97739950	41900	41900	41900	41900	0
508	20241104	104500	97739950	41900	41900	41900	41900	0
509	20241104	104400	97739950	41900	41900	41900	41900	0
510	20241104	104300	97739950	41900	41900	41900	41900	0
511	20241104	104200	97739950	41900	41900	41900	41900	0
512	20241104	104100	97739950	41900	41900	41900	41900	0
513	20241104	104000	97739950	41900	41900	41900	41900	0
514	20241104	103900	97739950	41900	41900	41900	41900	0
515	20241104	103800	97739950	41900	41900	41900	41900	0
516	20241104	103700	97739950	41900	41900	41900	41900	0
517	20241104	103600	97739950	41900	41900	41900	41900	0
518	20241104	103500	97739950	41900	41900	41900	41900	60
519	20241104	103400	95225950	41900	41900	41900	41900	0
520	20241104	103300	95225950	41900	41900	41900	41900	14
521	20241104	103200	94639350	41750	41750	41750	41750	0
522	20241104	103100	94639350	41750	41750	41750	41750	0
523	20241104	103000	94639350	41750	41750	41750	41750	0
524	20241104	102900	94639350	41750	41750	41750	41750	0
525	20241104	102800	94639350	41750	41750	41750	41750	0
526	20241104	102700	94639350	41750	41750	41750	41750	0
527	20241104	102600	94639350	41750	41750	41750	41750	0
528	20241104	102500	94639350	41750	41750	41750	41750	6
529	20241104	102400	94388850	41600	41600	41600	41600	6
530	20241104	102300	94139250	41600	41600	41600	41600	15
531	20241104	102200	93515250	41600	41600	41600	41600	0
532	20241104	102100	93515250	41600	41600	41600	41600	0
533	20241104	102000	93515250	41600	41600	41600	41600	0
534	20241104	101900	93515250	41600	41600	41600	41600	0
535	20241104	101800	93515250	41600	41600	41600	41600	0
536	20241104	101700	93515250	41600	41650	41650	41600	166
537	20241104	101600	86604150	41650	41650	41650	41650	10
538	20241104	101500	86187650	41700	41900	41900	41700	8
539	20241104	101400	85853150	41700	41700	41700	41700	0
540	20241104	101300	85853150	41700	41800	41900	41700	4
541	20241104	101200	85685850	41700	41800	41800	41700	306
542	20241104	101100	72905750	41700	41900	41900	41700	20
543	20241104	101000	72071150	41850	41750	41850	41700	118
544	20241104	100900	67142200	41700	41700	41700	41700	10
545	20241104	100800	66725200	41700	41700	41700	41700	50
546	20241104	100700	64640200	41700	41700	41700	41700	0
547	20241104	100600	64640200	41700	41700	41700	41700	1
548	20241104	100500	64598500	41700	41700	41700	41700	0
549	20241104	100400	64598500	41700	41700	41700	41700	60
550	20241104	100300	62096500	41700	41700	41700	41700	0
551	20241104	100200	62096500	41700	41700	41700	41700	0
552	20241104	100100	62096500	41700	41750	41750	41700	161
553	20241104	100000	55377550	41750	41800	41800	41750	3
554	20241104	095900	55252200	41850	41850	41850	41850	0
555	20241104	095800	55252200	41850	41850	41850	41850	0
556	20241104	095700	55252200	41850	41850	41850	41850	1
557	20241104	095600	55210350	41850	41850	41850	41850	0
558	20241104	095500	55210350	41850	41850	41850	41850	0
559	20241104	095400	55210350	41850	41850	41850	41850	2
560	20241104	095300	55126650	41850	41850	41850	41850	3
561	20241104	095200	55001100	41850	41850	41850	41850	1
562	20241104	095100	54959250	41700	41700	41700	41700	0
563	20241104	095000	54959250	41700	41700	41700	41700	0
564	20241104	094900	54959250	41700	41700	41700	41700	0
565	20241104	094800	54959250	41700	41700	41700	41700	0
566	20241104	094700	54959250	41700	41700	41700	41700	0
567	20241104	094600	54959250	41700	41700	41700	41700	0
568	20241104	094500	54959250	41700	41700	41700	41700	0
569	20241104	094400	54959250	41700	41700	41700	41700	0
570	20241104	094300	54959250	41700	41800	41800	41700	379
571	20241104	094200	39124100	41850	41850	41850	41850	108
572	20241104	094100	34604300	41850	41850	41850	41850	0
573	20241104	094000	34604300	41850	41850	41850	41850	188
574	20241104	093900	26736500	41850	41850	41850	41850	13
575	20241104	093800	26192450	41800	41800	41800	41800	0
576	20241104	093700	26192450	41800	41800	41800	41800	0
577	20241104	093600	26192450	41800	41800	41800	41800	0
578	20241104	093500	26192450	41800	41850	41850	41800	10
579	20241104	093400	25774300	41800	41800	41800	41800	0
580	20241104	093300	25774300	41800	41800	41800	41800	0
581	20241104	093200	25774300	41800	41800	41800	41800	0
582	20241104	093100	25774300	41800	41750	41800	41750	116
583	20241104	093000	20926900	41750	41750	41750	41750	0
584	20241104	092900	20926900	41750	41750	41750	41750	0
585	20241104	092800	20926900	41750	41750	41750	41750	1
586	20241104	092700	20885150	41750	41750	41750	41750	0
587	20241104	092600	20885150	41750	41750	41750	41750	2
588	20241104	092500	20801650	41750	41750	41750	41750	32
589	20241104	092400	19465650	41750	41750	41750	41750	0
590	20241104	092300	19465650	41750	41750	41750	41750	0
591	20241104	092200	19465650	41750	41750	41750	41750	0
592	20241104	092100	19465650	41750	41750	41750	41750	0
593	20241104	092000	19465650	41750	41750	41750	41750	0
594	20241104	091900	19465650	41750	41750	41750	41750	1
595	20241104	091800	19423900	41700	41700	41700	41700	1
596	20241104	091700	19382200	41700	41700	41700	41700	0
597	20241104	091600	19382200	41700	41800	41800	41700	21
598	20241104	091500	18506400	41750	41750	41750	41750	50
599	20241104	091400	16418900	41750	41750	41750	41750	41
600	20241104	091300	14707150	41700	41700	41700	41700	0
601	20241104	091200	14707150	41700	41700	41700	41700	0
602	20241104	091100	14707150	41700	41700	41700	41700	0
603	20241104	091000	14707150	41700	41650	41700	41600	34
604	20241104	090900	13291250	41750	41750	41750	41750	53
605	20241104	090800	11078500	41750	41750	41750	41750	0
606	20241104	090700	11078500	41750	41750	41750	41750	0
607	20241104	090600	11078500	41750	41750	41750	41750	0
608	20241104	090500	11078500	41750	41750	41750	41750	0
609	20241104	090400	11078500	41750	41750	41750	41750	0
610	20241104	090300	11078500	41750	41900	41900	41750	3
611	20241104	090200	10952950	40600	41900	42100	40550	159
612	20241104	090100	4313200	41900	41900	41900	41900	0
613	20241104	090000	4313200	41900	41850	41900	41800	103