KissMeData/037710/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192000	140165500	29600	29600	29600	29600	265
3	20241108	191900	140165500	29600	29600	29600	29600	0
4	20241108	191800	140165500	29600	29600	29600	29600	0
5	20241108	191700	140165500	29600	29600	29600	29600	0
6	20241108	191600	140165500	29600	29600	29600	29600	0
7	20241108	191500	140165500	29600	29600	29600	29600	0
8	20241108	191400	140165500	29600	29600	29600	29600	0
9	20241108	191300	140165500	29600	29600	29600	29600	0
10	20241108	191200	140165500	29600	29600	29600	29600	0
11	20241108	191100	140165500	29600	29600	29600	29600	0
12	20241108	191000	140165500	29600	29600	29600	29600	0
13	20241108	190900	140165500	29600	29600	29600	29600	0
14	20241108	190800	140165500	29600	29600	29600	29600	0
15	20241108	190700	140165500	29600	29600	29600	29600	0
16	20241108	190600	140165500	29600	29600	29600	29600	0
17	20241108	190500	140165500	29600	29600	29600	29600	0
18	20241108	190400	140165500	29600	29600	29600	29600	0
19	20241108	190300	140165500	29600	29600	29600	29600	0
20	20241108	190200	140165500	29600	29600	29600	29600	0
21	20241108	190100	140165500	29600	29600	29600	29600	0
22	20241108	190000	140165500	29600	29600	29600	29600	0
23	20241108	185900	140165500	29600	29600	29600	29600	0
24	20241108	185800	140165500	29600	29600	29600	29600	0
25	20241108	185700	140165500	29600	29600	29600	29600	0
26	20241108	185600	140165500	29600	29600	29600	29600	0
27	20241108	185500	140165500	29600	29600	29600	29600	0
28	20241108	185400	140165500	29600	29600	29600	29600	0
29	20241108	185300	140165500	29600	29600	29600	29600	0
30	20241108	185200	140165500	29600	29600	29600	29600	0
31	20241108	185100	140165500	29600	29600	29600	29600	0
32	20241108	185000	140165500	29600	29600	29600	29600	265
33	20241108	184900	140165500	29600	29600	29600	29600	0
34	20241108	184800	140165500	29600	29600	29600	29600	0
35	20241108	184700	140165500	29600	29600	29600	29600	0
36	20241108	184600	140165500	29600	29600	29600	29600	0
37	20241108	184500	140165500	29600	29600	29600	29600	0
38	20241108	184400	140165500	29600	29600	29600	29600	0
39	20241108	184300	140165500	29600	29600	29600	29600	0
40	20241108	184200	140165500	29600	29600	29600	29600	0
41	20241108	184100	140165500	29600	29600	29600	29600	0
42	20241108	184000	140165500	29600	29600	29600	29600	0
43	20241108	183900	140165500	29600	29600	29600	29600	0
44	20241108	183800	140165500	29600	29600	29600	29600	0
45	20241108	183700	140165500	29600	29600	29600	29600	0
46	20241108	183600	140165500	29600	29600	29600	29600	0
47	20241108	183500	140165500	29600	29600	29600	29600	0
48	20241108	183400	140165500	29600	29600	29600	29600	0
49	20241108	183300	140165500	29600	29600	29600	29600	0
50	20241108	183200	140165500	29600	29600	29600	29600	0
51	20241108	183100	140165500	29600	29600	29600	29600	0
52	20241108	183000	140165500	29600	29600	29600	29600	0
53	20241108	182900	140165500	29600	29600	29600	29600	0
54	20241108	182800	140165500	29600	29600	29600	29600	0
55	20241108	182700	140165500	29600	29600	29600	29600	0
56	20241108	182600	140165500	29600	29600	29600	29600	0
57	20241108	182500	140165500	29600	29600	29600	29600	0
58	20241108	182400	140165500	29600	29600	29600	29600	0
59	20241108	182300	140165500	29600	29600	29600	29600	0
60	20241108	182200	140165500	29600	29600	29600	29600	0
61	20241108	182100	140165500	29600	29600	29600	29600	0
62	20241108	182000	140165500	29600	29600	29600	29600	265
63	20241108	181900	140165500	29600	29600	29600	29600	0
64	20241108	181800	140165500	29600	29600	29600	29600	0
65	20241108	181700	140165500	29600	29600	29600	29600	0
66	20241108	181600	140165500	29600	29600	29600	29600	0
67	20241108	181500	140165500	29600	29600	29600	29600	0
68	20241108	181400	140165500	29600	29600	29600	29600	0
69	20241108	181300	140165500	29600	29600	29600	29600	0
70	20241108	181200	140165500	29600	29600	29600	29600	0
71	20241108	181100	140165500	29600	29600	29600	29600	0
72	20241108	181000	140165500	29600	29600	29600	29600	0
73	20241108	180900	140165500	29600	29600	29600	29600	0
74	20241108	180800	140165500	29600	29600	29600	29600	0
75	20241108	180700	140165500	29600	29600	29600	29600	0
76	20241108	180600	140165500	29600	29600	29600	29600	0
77	20241108	180500	140165500	29600	29600	29600	29600	0
78	20241108	180400	140165500	29600	29600	29600	29600	0
79	20241108	180300	140165500	29600	29600	29600	29600	0
80	20241108	180200	140165500	29600	29600	29600	29600	0
81	20241108	180100	140165500	29600	29600	29600	29600	0
82	20241108	180000	140165500	29600	29600	29600	29600	0
83	20241108	175900	140165500	29600	29600	29600	29600	0
84	20241108	175800	140165500	29600	29600	29600	29600	0
85	20241108	175700	140165500	29600	29600	29600	29600	0
86	20241108	175600	140165500	29600	29600	29600	29600	0
87	20241108	175500	140165500	29600	29600	29600	29600	0
88	20241108	175400	140165500	29600	29600	29600	29600	0
89	20241108	175300	140165500	29600	29600	29600	29600	0
90	20241108	175200	140165500	29600	29600	29600	29600	0
91	20241108	175100	140165500	29600	29600	29600	29600	0
92	20241108	175000	140165500	29600	29600	29600	29600	265
93	20241108	174900	140165500	29600	29600	29600	29600	0
94	20241108	174800	140165500	29600	29600	29600	29600	0
95	20241108	174700	140165500	29600	29600	29600	29600	0
96	20241108	174600	140165500	29600	29600	29600	29600	0
97	20241108	174500	140165500	29600	29600	29600	29600	0
98	20241108	174400	140165500	29600	29600	29600	29600	0
99	20241108	174300	140165500	29600	29600	29600	29600	0
100	20241108	174200	140165500	29600	29600	29600	29600	0
101	20241108	174100	140165500	29600	29600	29600	29600	0
102	20241108	174000	140165500	29600	29600	29600	29600	0
103	20241108	173900	140165500	29600	29600	29600	29600	0
104	20241108	173800	140165500	29600	29600	29600	29600	0
105	20241108	173700	140165500	29600	29600	29600	29600	0
106	20241108	173600	140165500	29600	29600	29600	29600	0
107	20241108	173500	140165500	29600	29600	29600	29600	0
108	20241108	173400	140165500	29600	29600	29600	29600	0
109	20241108	173300	140165500	29600	29600	29600	29600	0
110	20241108	173200	140165500	29600	29600	29600	29600	0
111	20241108	173100	140165500	29600	29600	29600	29600	0
112	20241108	173000	140165500	29600	29600	29600	29600	0
113	20241108	172900	140165500	29600	29600	29600	29600	0
114	20241108	172800	140165500	29600	29600	29600	29600	0
115	20241108	172700	140165500	29600	29600	29600	29600	0
116	20241108	172600	140165500	29600	29600	29600	29600	0
117	20241108	172500	140165500	29600	29600	29600	29600	0
118	20241108	172400	140165500	29600	29600	29600	29600	0
119	20241108	172300	140165500	29600	29600	29600	29600	0
120	20241108	172200	140165500	29600	29600	29600	29600	0
121	20241108	172100	140165500	29600	29600	29600	29600	0
122	20241108	172000	140165500	29600	29600	29600	29600	265
123	20241108	171900	140165500	29600	29600	29600	29600	0
124	20241108	171800	140165500	29600	29600	29600	29600	0
125	20241108	171700	140165500	29600	29600	29600	29600	0
126	20241108	171600	140165500	29600	29600	29600	29600	0
127	20241108	171500	140165500	29600	29600	29600	29600	0
128	20241108	171400	140165500	29600	29600	29600	29600	0
129	20241108	171300	140165500	29600	29600	29600	29600	0
130	20241108	171200	140165500	29600	29600	29600	29600	0
131	20241108	171100	140165500	29600	29600	29600	29600	0
132	20241108	171000	140165500	29600	29600	29600	29600	0
133	20241108	170900	140165500	29600	29600	29600	29600	0
134	20241108	170800	140165500	29600	29600	29600	29600	0
135	20241108	170700	140165500	29600	29600	29600	29600	0
136	20241108	170600	140165500	29600	29600	29600	29600	0
137	20241108	170500	140165500	29600	29600	29600	29600	0
138	20241108	170400	140165500	29600	29600	29600	29600	0
139	20241108	170300	140165500	29600	29600	29600	29600	0
140	20241108	170200	140165500	29600	29600	29600	29600	0
141	20241108	170100	140165500	29600	29600	29600	29600	0
142	20241108	170000	140165500	29600	29600	29600	29600	0
143	20241108	165900	140165500	29600	29600	29600	29600	0
144	20241108	165800	140165500	29600	29600	29600	29600	0
145	20241108	165700	140165500	29600	29600	29600	29600	0
146	20241108	165600	140165500	29600	29600	29600	29600	0
147	20241108	165500	140165500	29600	29600	29600	29600	0
148	20241108	165400	140165500	29600	29600	29600	29600	0
149	20241108	165300	140165500	29600	29600	29600	29600	0
150	20241108	165200	140165500	29600	29600	29600	29600	0
151	20241108	165100	140165500	29600	29600	29600	29600	0
152	20241108	165000	140165500	29600	29600	29600	29600	265
153	20241108	164900	140165500	29600	29600	29600	29600	0
154	20241108	164800	140165500	29600	29600	29600	29600	0
155	20241108	164700	140165500	29600	29600	29600	29600	0
156	20241108	164600	140165500	29600	29600	29600	29600	0
157	20241108	164500	140165500	29600	29600	29600	29600	0
158	20241108	164400	140165500	29600	29600	29600	29600	0
159	20241108	164300	140165500	29600	29600	29600	29600	0
160	20241108	164200	140165500	29600	29600	29600	29600	0
161	20241108	164100	140165500	29600	29600	29600	29600	0
162	20241108	164000	140165500	29600	29600	29600	29600	0
163	20241108	163900	140165500	29600	29600	29600	29600	0
164	20241108	163800	140165500	29600	29600	29600	29600	0
165	20241108	163700	140165500	29600	29600	29600	29600	0
166	20241108	163600	140165500	29600	29600	29600	29600	0
167	20241108	163500	140165500	29600	29600	29600	29600	0
168	20241108	163400	140165500	29600	29600	29600	29600	0
169	20241108	163300	140165500	29600	29600	29600	29600	0
170	20241108	163200	140165500	29600	29600	29600	29600	0
171	20241108	163100	140165500	29600	29600	29600	29600	0
172	20241108	163000	140165500	29600	29600	29600	29600	0
173	20241108	162900	140165500	29600	29600	29600	29600	0
174	20241108	162800	140165500	29600	29600	29600	29600	0
175	20241108	162700	140165500	29600	29600	29600	29600	0
176	20241108	162600	140165500	29600	29600	29600	29600	0
177	20241108	162500	140165500	29600	29600	29600	29600	0
178	20241108	162400	140165500	29600	29600	29600	29600	0
179	20241108	162300	140165500	29600	29600	29600	29600	0
180	20241108	162200	140165500	29600	29600	29600	29600	0
181	20241108	162100	140165500	29600	29600	29600	29600	0
182	20241108	162000	140165500	29600	29600	29600	29600	265
183	20241108	161900	140165500	29600	29600	29600	29600	0
184	20241108	161800	140165500	29600	29600	29600	29600	0
185	20241108	161700	140165500	29600	29600	29600	29600	0
186	20241108	161600	140165500	29600	29600	29600	29600	0
187	20241108	161500	140165500	29600	29600	29600	29600	0
188	20241108	161400	140165500	29600	29600	29600	29600	0
189	20241108	161300	140165500	29600	29600	29600	29600	0
190	20241108	161200	140165500	29600	29600	29600	29600	0
191	20241108	161100	140165500	29600	29600	29600	29600	0
192	20241108	161000	140165500	29600	29600	29600	29600	0
193	20241108	160900	140165500	29600	29600	29600	29600	0
194	20241108	160800	140165500	29600	29600	29600	29600	0
195	20241108	160700	140165500	29600	29600	29600	29600	0
196	20241108	160600	140165500	29600	29600	29600	29600	0
197	20241108	160500	140165500	29600	29600	29600	29600	0
198	20241108	160400	140165500	29600	29600	29600	29600	0
199	20241108	160300	140165500	29600	29600	29600	29600	0
200	20241108	160200	140165500	29600	29600	29600	29600	0
201	20241108	160100	140165500	29600	29600	29600	29600	0
202	20241108	160000	140165500	29600	29600	29600	29600	0
203	20241108	155900	140165500	29600	29600	29600	29600	0
204	20241108	155800	140165500	29600	29600	29600	29600	0
205	20241108	155700	140165500	29600	29600	29600	29600	0
206	20241108	155600	140165500	29600	29600	29600	29600	0
207	20241108	155500	140165500	29600	29600	29600	29600	0
208	20241108	155400	140165500	29600	29600	29600	29600	0
209	20241108	155300	140165500	29600	29600	29600	29600	0
210	20241108	155200	140165500	29600	29600	29600	29600	0
211	20241108	155100	140165500	29600	29600	29600	29600	0
212	20241108	155000	140165500	29600	29600	29600	29600	265
213	20241108	154900	140165500	29600	29600	29600	29600	0
214	20241108	154800	140165500	29600	29600	29600	29600	0
215	20241108	154700	140165500	29600	29600	29600	29600	0
216	20241108	154600	140165500	29600	29600	29600	29600	0
217	20241108	154500	140165500	29600	29600	29600	29600	0
218	20241108	154400	140165500	29600	29600	29600	29600	0
219	20241108	154300	140165500	29600	29600	29600	29600	0
220	20241108	154200	140165500	29600	29600	29600	29600	0
221	20241108	154100	140165500	29600	29600	29600	29600	0
222	20241108	154000	140165500	29600	29600	29600	29600	0
223	20241108	153900	140165500	29600	29600	29600	29600	0
224	20241108	153800	140165500	29600	29600	29600	29600	0
225	20241108	153700	140165500	29600	29600	29600	29600	0
226	20241108	153600	140165500	29600	29600	29600	29600	0
227	20241108	153500	140165500	29600	29600	29600	29600	0
228	20241108	153400	140165500	29600	29600	29600	29600	0
229	20241108	153300	140165500	29600	29600	29600	29600	0
230	20241108	153200	140165500	29600	29600	29600	29600	0
231	20241108	153100	140165500	29600	29600	29600	29600	0
232	20241108	153000	140165500	29600	29600	29600	29600	265
233	20241108	152900	132321500	29650	29650	29650	29650	0
234	20241108	152800	132321500	29650	29650	29650	29650	0
235	20241108	152700	132321500	29650	29650	29650	29650	0
236	20241108	152600	132321500	29650	29650	29650	29650	0
237	20241108	152500	132321500	29650	29650	29650	29650	0
238	20241108	152400	132321500	29650	29650	29650	29650	0
239	20241108	152300	132321500	29650	29650	29650	29650	0
240	20241108	152200	132321500	29650	29650	29650	29650	0
241	20241108	152100	132321500	29650	29650	29650	29650	0
242	20241108	152000	132321500	29650	29650	29650	29650	0
243	20241108	151900	132321500	29650	29650	29650	29650	4
244	20241108	151800	132202900	29650	29650	29650	29650	0
245	20241108	151700	132202900	29650	29650	29650	29650	0
246	20241108	151600	132202900	29650	29650	29650	29650	5
247	20241108	151500	132054650	29650	29700	29700	29650	100
248	20241108	151400	129089000	29700	29700	29700	29700	2
249	20241108	151300	129029600	29700	29700	29700	29700	0
250	20241108	151200	129029600	29700	29700	29700	29700	0
251	20241108	151100	129029600	29700	29700	29700	29700	0
252	20241108	151000	129029600	29700	29700	29700	29700	2
253	20241108	150900	128970200	29700	29700	29700	29700	0
254	20241108	150800	128970200	29700	29700	29700	29700	0
255	20241108	150700	128970200	29700	29700	29700	29700	0
256	20241108	150600	128970200	29700	29700	29700	29700	0
257	20241108	150500	128970200	29700	29700	29700	29700	0
258	20241108	150400	128970200	29700	29700	29700	29700	0
259	20241108	150300	128970200	29700	29700	29700	29700	0
260	20241108	150200	128970200	29700	29700	29700	29700	0
261	20241108	150100	128970200	29700	29700	29700	29700	0
262	20241108	150000	128970200	29700	29750	29750	29700	2
263	20241108	145900	128910750	29750	29750	29750	29750	9
264	20241108	145800	128643000	29750	29750	29750	29750	15
265	20241108	145700	128196750	29750	29750	29750	29750	13
266	20241108	145600	127810000	29750	29800	29800	29750	15
267	20241108	145500	127363250	29800	29750	29800	29750	15
268	20241108	145400	126916500	29750	29800	29800	29750	18
269	20241108	145300	126380500	29800	29800	29800	29800	15
270	20241108	145200	125933500	29800	29800	29800	29800	18
271	20241108	145100	125397100	29800	29800	29800	29800	15
272	20241108	145000	124950100	29800	29800	29800	29800	16
273	20241108	144900	124473300	29800	29800	29800	29800	15
274	20241108	144800	124026300	29800	29800	29800	29800	15
275	20241108	144700	123579300	29800	29800	29800	29800	18
276	20241108	144600	123042900	29800	29800	29800	29800	15
277	20241108	144500	122595900	29800	29800	29800	29750	19
278	20241108	144400	122029750	29800	29800	29800	29800	16
279	20241108	144300	121552950	29800	29800	29800	29800	15
280	20241108	144200	121105950	29800	29800	29800	29800	19
281	20241108	144100	120539750	29800	29800	29800	29650	19
282	20241108	144000	119974150	29750	29750	29750	29650	237
283	20241108	143900	112943400	29750	29750	29750	29750	15
284	20241108	143800	112497150	29750	29750	29750	29750	15
285	20241108	143700	112050900	29750	29750	29750	29750	17
286	20241108	143600	111545150	29750	29750	29750	29750	15
287	20241108	143500	111098900	29750	29750	29750	29750	18
288	20241108	143400	110563400	29750	29750	29750	29750	10
289	20241108	143300	110265900	29750	29750	29750	29750	15
290	20241108	143200	109819650	29750	29750	29750	29750	18
291	20241108	143100	109284150	29750	29750	29750	29750	15
292	20241108	143000	108837900	29750	29750	29750	29750	136
293	20241108	142900	104791900	29750	29750	29750	29750	15
294	20241108	142800	104345650	29700	29750	29750	29700	18
295	20241108	142700	103810750	29750	29750	29750	29750	15
296	20241108	142600	103364500	29750	29750	29750	29750	15
297	20241108	142500	102918250	29700	29700	29700	29700	13
298	20241108	142400	102532150	29700	29700	29700	29700	0
299	20241108	142300	102532150	29700	29700	29700	29700	3
300	20241108	142200	102443050	29700	29700	29700	29700	0
301	20241108	142100	102443050	29700	29700	29700	29700	0
302	20241108	142000	102443050	29700	29700	29700	29700	3
303	20241108	141900	102353950	29700	29700	29700	29700	1
304	20241108	141800	102324250	29700	29700	29700	29700	2
305	20241108	141700	102264850	29700	29700	29700	29700	0
306	20241108	141600	102264850	29700	29700	29700	29700	0
307	20241108	141500	102264850	29700	29650	29700	29650	22
308	20241108	141400	101612450	29700	29650	29700	29650	41
309	20241108	141300	100396250	29650	29700	29700	29650	33
310	20241108	141200	99417650	29650	29650	29650	29650	0
311	20241108	141100	99417650	29650	29650	29650	29650	3
312	20241108	141000	99328700	29750	29750	29750	29750	3
313	20241108	140900	99239450	29750	29750	29750	29750	0
314	20241108	140800	99239450	29750	29700	29750	29700	34
315	20241108	140700	98229450	29700	29700	29700	29700	4
316	20241108	140600	98110650	29700	29750	29750	29700	5
317	20241108	140500	97962100	29750	29750	29750	29750	0
318	20241108	140400	97962100	29750	29750	29750	29750	0
319	20241108	140300	97962100	29750	29700	29750	29700	4
320	20241108	140200	97843150	29750	29750	29750	29750	0
321	20241108	140100	97843150	29750	29750	29750	29750	3
322	20241108	140000	97753900	29750	29750	29750	29750	0
323	20241108	135900	97753900	29750	29750	29750	29750	0
324	20241108	135800	97753900	29750	29750	29750	29750	3
325	20241108	135700	97664650	29750	29750	29750	29750	0
326	20241108	135600	97664650	29750	29750	29750	29750	2
327	20241108	135500	97605150	29750	29750	29750	29750	0
328	20241108	135400	97605150	29750	29750	29750	29750	0
329	20241108	135300	97605150	29750	29750	29750	29750	2
330	20241108	135200	97545650	29750	29750	29750	29750	0
331	20241108	135100	97545650	29750	29750	29750	29750	4
332	20241108	135000	97426650	29700	29700	29700	29700	3
333	20241108	134900	97337550	29750	29750	29750	29750	0
334	20241108	134800	97337550	29750	29750	29750	29750	3
335	20241108	134700	97248300	29750	29750	29750	29750	0
336	20241108	134600	97248300	29750	29750	29750	29750	3
337	20241108	134500	97159050	29700	29700	29700	29700	2
338	20241108	134400	97099650	29700	29750	29750	29700	6
339	20241108	134300	96921400	29750	29750	29750	29750	0
340	20241108	134200	96921400	29750	29750	29750	29750	0
341	20241108	134100	96921400	29750	29750	29750	29750	3
342	20241108	134000	96832150	29750	29750	29750	29750	0
343	20241108	133900	96832150	29750	29750	29750	29750	3
344	20241108	133800	96742900	29750	29750	29750	29750	0
345	20241108	133700	96742900	29750	29750	29750	29750	0
346	20241108	133600	96742900	29750	29750	29750	29750	3
347	20241108	133500	96653650	29700	29700	29700	29700	4
348	20241108	133400	96534850	29750	29750	29750	29750	3
349	20241108	133300	96445600	29750	29750	29750	29750	0
350	20241108	133200	96445600	29750	29750	29750	29750	0
351	20241108	133100	96445600	29750	29750	29750	29750	2
352	20241108	133000	96386100	29750	29750	29750	29750	0
353	20241108	132900	96386100	29750	29750	29750	29750	3
354	20241108	132800	96296850	29700	29700	29700	29700	1
355	20241108	132700	96267150	29750	29750	29750	29750	0
356	20241108	132600	96267150	29750	29750	29750	29750	3
357	20241108	132500	96177900	29750	29750	29750	29750	0
358	20241108	132400	96177900	29750	29750	29750	29750	3
359	20241108	132300	96088650	29800	29800	29800	29800	0
360	20241108	132200	96088650	29800	29800	29800	29800	1
361	20241108	132100	96058850	29750	29750	29750	29750	0
362	20241108	132000	96058850	29750	29750	29750	29750	0
363	20241108	131900	96058850	29750	29800	29800	29750	3
364	20241108	131800	95969500	29700	29700	29700	29700	0
365	20241108	131700	95969500	29700	29800	29800	29700	54
366	20241108	131600	94365300	29800	29800	29800	29800	0
367	20241108	131500	94365300	29800	29800	29800	29800	0
368	20241108	131400	94365300	29800	29800	29800	29800	3
369	20241108	131300	94275900	29800	29800	29800	29800	0
370	20241108	131200	94275900	29800	29800	29800	29800	2
371	20241108	131100	94216300	29700	29700	29700	29700	0
372	20241108	131000	94216300	29700	29700	29700	29700	100
373	20241108	130900	91246300	29800	29800	29800	29800	2
374	20241108	130800	91186700	29800	29800	29800	29800	0
375	20241108	130700	91186700	29800	29800	29800	29800	4
376	20241108	130600	91067500	29800	29800	29800	29800	0
377	20241108	130500	91067500	29800	29800	29800	29800	1
378	20241108	130400	91037700	29800	29800	29800	29800	2
379	20241108	130300	90978100	29800	29800	29800	29800	0
380	20241108	130200	90978100	29800	29800	29800	29800	2
381	20241108	130100	90918500	29800	29800	29800	29800	0
382	20241108	130000	90918500	29800	29800	29800	29800	4
383	20241108	125900	90799300	29800	29800	29800	29800	2
384	20241108	125800	90739700	29800	29800	29800	29800	2
385	20241108	125700	90680100	29800	29800	29800	29800	2
386	20241108	125600	90620500	29800	29800	29800	29800	2
387	20241108	125500	90560900	29800	29800	29800	29800	1
388	20241108	125400	90531100	29800	29800	29800	29800	102
389	20241108	125300	87491500	29800	29800	29800	29800	43
390	20241108	125200	86210100	29800	29800	29800	29800	4
391	20241108	125100	86090900	29800	29800	29800	29800	3
392	20241108	125000	86001500	29800	29800	29800	29800	1
393	20241108	124900	85971700	29800	29800	29800	29800	1
394	20241108	124800	85941900	29800	29800	29800	29800	1
395	20241108	124700	85912100	29800	29800	29800	29800	4
396	20241108	124600	85792900	29800	29800	29800	29800	2
397	20241108	124500	85733300	29800	29800	29800	29800	1
398	20241108	124400	85703500	29800	29800	29800	29800	2
399	20241108	124300	85643900	29800	29800	29800	29800	1
400	20241108	124200	85614100	29800	29800	29800	29800	4
401	20241108	124100	85494900	29800	29800	29800	29800	1
402	20241108	124000	85465100	29800	29800	29800	29800	1
403	20241108	123900	85435300	29800	29800	29800	29800	0
404	20241108	123800	85435300	29800	29800	29800	29800	441
405	20241108	123700	72293500	29800	29700	29800	29700	674
406	20241108	123600	52211700	29700	29700	29700	29700	1
407	20241108	123500	52182000	29700	29700	29700	29700	4
408	20241108	123400	52063200	29700	29700	29700	29700	1
409	20241108	123300	52033500	29700	29700	29700	29700	8
410	20241108	123200	51795900	29750	29750	29750	29750	2
411	20241108	123100	51736400	29750	29750	29750	29750	1
412	20241108	123000	51706650	29750	29750	29750	29750	3
413	20241108	122900	51617400	29700	29750	29750	29700	11
414	20241108	122800	51290650	29750	29750	29750	29750	2
415	20241108	122700	51231150	29750	29750	29750	29750	0
416	20241108	122600	51231150	29750	29750	29750	29750	1
417	20241108	122500	51201400	29750	29750	29750	29750	3
418	20241108	122400	51112150	29750	29750	29750	29750	2
419	20241108	122300	51052650	29750	29750	29750	29750	3
420	20241108	122200	50963400	29750	29750	29750	29750	3
421	20241108	122100	50874150	29750	29750	29750	29750	0
422	20241108	122000	50874150	29750	29750	29750	29750	3
423	20241108	121900	50784900	29750	29750	29750	29750	322
424	20241108	121800	41205400	29750	29750	29750	29750	3
425	20241108	121700	41116150	29750	29750	29750	29750	2
426	20241108	121600	41056650	29700	29700	29700	29700	315
427	20241108	121500	31701150	29700	29700	29700	29700	2
428	20241108	121400	31641750	29700	29700	29700	29700	2
429	20241108	121300	31582350	29700	29700	29700	29700	4
430	20241108	121200	31463550	29700	29700	29700	29700	2
431	20241108	121100	31404150	29700	29700	29700	29700	1
432	20241108	121000	31374450	29650	29700	29700	29650	101
433	20241108	120900	28379750	29700	29700	29700	29700	0
434	20241108	120800	28379750	29700	29700	29700	29700	3
435	20241108	120700	28290650	29700	29700	29700	29700	2
436	20241108	120600	28231250	29700	29700	29700	29700	2
437	20241108	120500	28171850	29700	29700	29700	29700	1
438	20241108	120400	28142150	29700	29700	29700	29700	2
439	20241108	120300	28082750	29700	29700	29700	29700	2
440	20241108	120200	28023350	29700	29700	29700	29700	2
441	20241108	120100	27963950	29700	29700	29700	29700	1
442	20241108	120000	27934250	29700	29700	29700	29700	1
443	20241108	115900	27904550	29700	29700	29700	29700	1
444	20241108	115800	27874850	29700	29700	29700	29700	4
445	20241108	115700	27756050	29650	29700	29700	29650	69
446	20241108	115600	25710100	29650	29650	29650	29650	225
447	20241108	115500	19038850	29600	29600	29600	29600	1
448	20241108	115400	19009250	29650	29650	29650	29650	2
449	20241108	115300	18949950	29650	29600	29650	29600	3
450	20241108	115200	18861050	29600	29600	29600	29600	2
451	20241108	115100	18801850	29600	29600	29600	29600	0
452	20241108	115000	18801850	29600	29600	29600	29600	2
453	20241108	114900	18742650	29600	29600	29600	29600	1
454	20241108	114800	18713050	29600	29600	29600	29600	4
455	20241108	114700	18594650	29600	29600	29600	29600	1
456	20241108	114600	18565050	29600	29600	29600	29600	3
457	20241108	114500	18476250	29600	29600	29600	29600	1
458	20241108	114400	18446650	29600	29600	29600	29600	1
459	20241108	114300	18417050	29600	29600	29600	29600	1
460	20241108	114200	18387450	29600	29600	29600	29600	1
461	20241108	114100	18357850	29600	29600	29600	29600	3
462	20241108	114000	18269050	29600	29550	29600	29550	105
463	20241108	113900	15166250	29600	29600	29600	29600	3
464	20241108	113800	15077450	29550	29550	29550	29550	40
465	20241108	113700	13895450	29600	29600	29600	29600	2
466	20241108	113600	13836250	29600	29600	29600	29600	4
467	20241108	113500	13717850	29600	29600	29600	29600	1
468	20241108	113400	13688250	29600	29600	29600	29600	22
469	20241108	113300	13037050	29600	29600	29600	29600	1
470	20241108	113200	13007450	29600	29600	29600	29600	0
471	20241108	113100	13007450	29600	29600	29600	29600	2
472	20241108	113000	12948250	29600	29600	29600	29600	1
473	20241108	112900	12918650	29600	29600	29600	29600	3
474	20241108	112800	12829850	29600	29600	29600	29600	2
475	20241108	112700	12770650	29600	29600	29600	29600	1
476	20241108	112600	12741050	29600	29600	29600	29600	5
477	20241108	112500	12593050	29600	29600	29600	29600	8
478	20241108	112400	12356250	29650	29650	29650	29650	3
479	20241108	112300	12267300	29650	29650	29650	29650	1
480	20241108	112200	12237650	29650	29650	29650	29650	2
481	20241108	112100	12178350	29650	29650	29650	29650	2
482	20241108	112000	12119050	29650	29650	29650	29650	1
483	20241108	111900	12089400	29650	29650	29650	29650	2
484	20241108	111800	12030100	29650	29650	29650	29650	3
485	20241108	111700	11941150	29600	29650	29650	29600	61
486	20241108	111600	10135500	29650	29650	29650	29650	3
487	20241108	111500	10046550	29650	29600	29650	29600	3
488	20241108	111400	9957650	29650	29650	29650	29600	7
489	20241108	111300	9750300	29650	29650	29650	29650	2
490	20241108	111200	9691000	29650	29650	29650	29650	0
491	20241108	111100	9691000	29650	29650	29650	29650	2
492	20241108	111000	9631700	29650	29650	29650	29650	3
493	20241108	110900	9542750	29650	29600	29650	29600	6
494	20241108	110800	9365050	29650	29650	29650	29650	2
495	20241108	110700	9305750	29650	29650	29650	29650	3
496	20241108	110600	9216800	29650	29650	29650	29650	0
497	20241108	110500	9216800	29650	29650	29650	29650	4
498	20241108	110400	9098200	29650	29650	29650	29650	2
499	20241108	110300	9038900	29650	29650	29650	29650	3
500	20241108	110200	8949950	29650	29650	29650	29650	2
501	20241108	110100	8890650	29650	29650	29650	29650	2
502	20241108	110000	8831350	29650	29650	29650	29650	3
503	20241108	105900	8742400	29600	29600	29600	29600	0
504	20241108	105800	8742400	29600	29600	29600	29600	0
505	20241108	105700	8742400	29600	29600	29600	29600	0
506	20241108	105600	8742400	29600	29600	29600	29600	0
507	20241108	105500	8742400	29600	29600	29600	29600	0
508	20241108	105400	8742400	29600	29600	29600	29600	0
509	20241108	105300	8742400	29600	29600	29600	29600	0
510	20241108	105200	8742400	29600	29600	29600	29600	0
511	20241108	105100	8742400	29600	29600	29600	29600	0
512	20241108	105000	8742400	29600	29600	29600	29600	0
513	20241108	104900	8742400	29600	29600	29600	29600	4
514	20241108	104800	8624000	29600	29600	29600	29600	3
515	20241108	104700	8535200	29600	29600	29600	29600	0
516	20241108	104600	8535200	29600	29600	29600	29600	0
517	20241108	104500	8535200	29600	29600	29600	29600	0
518	20241108	104400	8535200	29600	29600	29600	29600	0
519	20241108	104300	8535200	29600	29600	29600	29600	0
520	20241108	104200	8535200	29600	29600	29600	29600	0
521	20241108	104100	8535200	29600	29600	29600	29600	0
522	20241108	104000	8535200	29600	29600	29600	29600	0
523	20241108	103900	8535200	29600	29600	29600	29600	29
524	20241108	103800	7676800	29650	29650	29650	29650	0
525	20241108	103700	7676800	29650	29650	29650	29650	0
526	20241108	103600	7676800	29650	29650	29650	29650	0
527	20241108	103500	7676800	29650	29650	29650	29650	0
528	20241108	103400	7676800	29650	29650	29650	29650	0
529	20241108	103300	7676800	29650	29650	29650	29650	0
530	20241108	103200	7676800	29650	29650	29650	29650	0
531	20241108	103100	7676800	29650	29650	29650	29650	0
532	20241108	103000	7676800	29650	29650	29650	29650	0
533	20241108	102900	7676800	29650	29650	29650	29650	0
534	20241108	102800	7676800	29650	29650	29650	29650	0
535	20241108	102700	7676800	29650	29650	29650	29650	0
536	20241108	102600	7676800	29650	29650	29650	29650	0
537	20241108	102500	7676800	29650	29650	29650	29650	0
538	20241108	102400	7676800	29650	29650	29650	29650	0
539	20241108	102300	7676800	29650	29650	29650	29650	5
540	20241108	102200	7528550	29650	29650	29650	29650	0
541	20241108	102100	7528550	29650	29650	29650	29650	0
542	20241108	102000	7528550	29650	29650	29650	29650	0
543	20241108	101900	7528550	29650	29650	29650	29650	0
544	20241108	101800	7528550	29650	29650	29650	29650	0
545	20241108	101700	7528550	29650	29650	29650	29650	0
546	20241108	101600	7528550	29650	29650	29650	29650	0
547	20241108	101500	7528550	29650	29650	29650	29650	0
548	20241108	101400	7528550	29650	29650	29650	29650	0
549	20241108	101300	7528550	29650	29650	29650	29650	3
550	20241108	101200	7439600	29650	29650	29650	29650	0
551	20241108	101100	7439600	29650	29650	29650	29650	0
552	20241108	101000	7439600	29650	29650	29650	29650	0
553	20241108	100900	7439600	29650	29650	29650	29650	1
554	20241108	100800	7409950	29650	29650	29650	29650	0
555	20241108	100700	7409950	29650	29650	29650	29650	0
556	20241108	100600	7409950	29650	29650	29650	29650	1
557	20241108	100500	7380300	29650	29650	29650	29650	0
558	20241108	100400	7380300	29650	29650	29650	29650	1
559	20241108	100300	7350650	29600	29600	29600	29600	0
560	20241108	100200	7350650	29600	29600	29600	29600	24
561	20241108	100100	6640250	29600	29600	29600	29600	0
562	20241108	100000	6640250	29600	29600	29600	29600	0
563	20241108	095900	6640250	29600	29600	29600	29600	0
564	20241108	095800	6640250	29600	29600	29600	29600	0
565	20241108	095700	6640250	29600	29600	29600	29600	0
566	20241108	095600	6640250	29600	29600	29600	29600	6
567	20241108	095500	6462650	29600	29600	29600	29600	0
568	20241108	095400	6462650	29600	29600	29600	29600	0
569	20241108	095300	6462650	29600	29600	29600	29600	0
570	20241108	095200	6462650	29600	29600	29600	29600	0
571	20241108	095100	6462650	29600	29600	29600	29600	2
572	20241108	095000	6403450	29600	29600	29600	29600	0
573	20241108	094900	6403450	29600	29600	29600	29600	0
574	20241108	094800	6403450	29600	29600	29600	29600	0
575	20241108	094700	6403450	29600	29600	29600	29600	24
576	20241108	094600	5693050	29650	29650	29650	29650	0
577	20241108	094500	5693050	29650	29650	29650	29650	0
578	20241108	094400	5693050	29650	29650	29650	29650	0
579	20241108	094300	5693050	29650	29650	29650	29650	0
580	20241108	094200	5693050	29650	29650	29650	29650	4
581	20241108	094100	5574450	29650	29650	29650	29650	0
582	20241108	094000	5574450	29650	29650	29650	29650	0
583	20241108	093900	5574450	29650	29650	29650	29650	1
584	20241108	093800	5544800	29650	29650	29650	29650	2
585	20241108	093700	5485500	29650	29650	29650	29650	0
586	20241108	093600	5485500	29650	29650	29650	29650	4
587	20241108	093500	5366900	29650	29650	29650	29650	2
588	20241108	093400	5307600	29650	29650	29650	29650	0
589	20241108	093300	5307600	29650	29650	29650	29650	0
590	20241108	093200	5307600	29650	29650	29650	29650	1
591	20241108	093100	5277950	29650	29650	29650	29650	4
592	20241108	093000	5159350	29650	29650	29650	29650	0
593	20241108	092900	5159350	29650	29650	29650	29650	0
594	20241108	092800	5159350	29650	29650	29650	29650	0
595	20241108	092700	5159350	29650	29650	29650	29650	0
596	20241108	092600	5159350	29650	29650	29650	29650	4
597	20241108	092500	5040750	29650	29650	29650	29650	0
598	20241108	092400	5040750	29650	29650	29650	29650	0
599	20241108	092300	5040750	29650	29650	29650	29650	0
600	20241108	092200	5040750	29650	29650	29650	29650	0
601	20241108	092100	5040750	29650	29650	29650	29650	0
602	20241108	092000	5040750	29650	29650	29650	29650	4
603	20241108	091900	4922150	29600	29600	29600	29600	0
604	20241108	091800	4922150	29600	29600	29600	29600	0
605	20241108	091700	4922150	29600	29600	29600	29600	0
606	20241108	091600	4922150	29600	29650	29650	29600	49
607	20241108	091500	3470050	29650	29650	29650	29650	101
608	20241108	091400	475400	29800	29800	29800	29800	0
609	20241108	091300	475400	29800	29800	29800	29800	0
610	20241108	091200	475400	29800	29800	29800	29800	0
611	20241108	091100	475400	29800	29800	29800	29800	0
612	20241108	091000	475400	29800	29800	29800	29800	1
613	20241108	090900	445600	29800	29800	29800	29800	0
614	20241108	090800	445600	29800	29800	29800	29800	0
615	20241108	090700	445600	29800	29800	29800	29800	0
616	20241108	090600	445600	29800	29800	29800	29800	0
617	20241108	090500	445600	29800	29800	29800	29800	0
618	20241108	090400	445600	29800	29800	29800	29800	0
619	20241108	090300	445600	29800	29800	29800	29800	0
620	20241108	090200	445600	29800	29800	29800	29800	0
621	20241108	090100	445600	29800	29700	29800	29700	13
622	20241108	090000	59200	29600	29600	29600	29600	2