KissMeData/134790/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	201600	202574800	29700	29700	29700	29700	56
3	20241101	201500	202574800	29700	29700	29700	29700	0
4	20241101	201400	202574800	29700	29700	29700	29700	0
5	20241101	201300	202574800	29700	29700	29700	29700	0
6	20241101	201200	202574800	29700	29700	29700	29700	0
7	20241101	201100	202574800	29700	29700	29700	29700	0
8	20241101	201000	202574800	29700	29700	29700	29700	0
9	20241101	200900	202574800	29700	29700	29700	29700	0
10	20241101	200800	202574800	29700	29700	29700	29700	0
11	20241101	200700	202574800	29700	29700	29700	29700	0
12	20241101	200600	202574800	29700	29700	29700	29700	0
13	20241101	200500	202574800	29700	29700	29700	29700	0
14	20241101	200400	202574800	29700	29700	29700	29700	0
15	20241101	200300	202574800	29700	29700	29700	29700	0
16	20241101	200200	202574800	29700	29700	29700	29700	0
17	20241101	200100	202574800	29700	29700	29700	29700	0
18	20241101	200000	202574800	29700	29700	29700	29700	0
19	20241101	195900	202574800	29700	29700	29700	29700	0
20	20241101	195800	202574800	29700	29700	29700	29700	0
21	20241101	195700	202574800	29700	29700	29700	29700	0
22	20241101	195600	202574800	29700	29700	29700	29700	0
23	20241101	195500	202574800	29700	29700	29700	29700	0
24	20241101	195400	202574800	29700	29700	29700	29700	0
25	20241101	195300	202574800	29700	29700	29700	29700	0
26	20241101	195200	202574800	29700	29700	29700	29700	0
27	20241101	195100	202574800	29700	29700	29700	29700	0
28	20241101	195000	202574800	29700	29700	29700	29700	0
29	20241101	194900	202574800	29700	29700	29700	29700	0
30	20241101	194800	202574800	29700	29700	29700	29700	0
31	20241101	194700	202574800	29700	29700	29700	29700	0
32	20241101	194600	202574800	29700	29700	29700	29700	56
33	20241101	194500	202574800	29700	29700	29700	29700	0
34	20241101	194400	202574800	29700	29700	29700	29700	0
35	20241101	194300	202574800	29700	29700	29700	29700	0
36	20241101	194200	202574800	29700	29700	29700	29700	0
37	20241101	194100	202574800	29700	29700	29700	29700	0
38	20241101	194000	202574800	29700	29700	29700	29700	0
39	20241101	193900	202574800	29700	29700	29700	29700	0
40	20241101	193800	202574800	29700	29700	29700	29700	0
41	20241101	193700	202574800	29700	29700	29700	29700	0
42	20241101	193600	202574800	29700	29700	29700	29700	0
43	20241101	193500	202574800	29700	29700	29700	29700	0
44	20241101	193400	202574800	29700	29700	29700	29700	0
45	20241101	193300	202574800	29700	29700	29700	29700	0
46	20241101	193200	202574800	29700	29700	29700	29700	0
47	20241101	193100	202574800	29700	29700	29700	29700	0
48	20241101	193000	202574800	29700	29700	29700	29700	0
49	20241101	192900	202574800	29700	29700	29700	29700	0
50	20241101	192800	202574800	29700	29700	29700	29700	0
51	20241101	192700	202574800	29700	29700	29700	29700	0
52	20241101	192600	202574800	29700	29700	29700	29700	0
53	20241101	192500	202574800	29700	29700	29700	29700	0
54	20241101	192400	202574800	29700	29700	29700	29700	0
55	20241101	192300	202574800	29700	29700	29700	29700	0
56	20241101	192200	202574800	29700	29700	29700	29700	0
57	20241101	192100	202574800	29700	29700	29700	29700	0
58	20241101	192000	202574800	29700	29700	29700	29700	0
59	20241101	191900	202574800	29700	29700	29700	29700	0
60	20241101	191800	202574800	29700	29700	29700	29700	0
61	20241101	191700	202574800	29700	29700	29700	29700	0
62	20241101	191600	202574800	29700	29700	29700	29700	56
63	20241101	191500	202574800	29700	29700	29700	29700	0
64	20241101	191400	202574800	29700	29700	29700	29700	0
65	20241101	191300	202574800	29700	29700	29700	29700	0
66	20241101	191200	202574800	29700	29700	29700	29700	0
67	20241101	191100	202574800	29700	29700	29700	29700	0
68	20241101	191000	202574800	29700	29700	29700	29700	0
69	20241101	190900	202574800	29700	29700	29700	29700	0
70	20241101	190800	202574800	29700	29700	29700	29700	0
71	20241101	190700	202574800	29700	29700	29700	29700	0
72	20241101	190600	202574800	29700	29700	29700	29700	0
73	20241101	190500	202574800	29700	29700	29700	29700	0
74	20241101	190400	202574800	29700	29700	29700	29700	0
75	20241101	190300	202574800	29700	29700	29700	29700	0
76	20241101	190200	202574800	29700	29700	29700	29700	0
77	20241101	190100	202574800	29700	29700	29700	29700	0
78	20241101	190000	202574800	29700	29700	29700	29700	0
79	20241101	185900	202574800	29700	29700	29700	29700	0
80	20241101	185800	202574800	29700	29700	29700	29700	0
81	20241101	185700	202574800	29700	29700	29700	29700	0
82	20241101	185600	202574800	29700	29700	29700	29700	0
83	20241101	185500	202574800	29700	29700	29700	29700	0
84	20241101	185400	202574800	29700	29700	29700	29700	0
85	20241101	185300	202574800	29700	29700	29700	29700	0
86	20241101	185200	202574800	29700	29700	29700	29700	0
87	20241101	185100	202574800	29700	29700	29700	29700	0
88	20241101	185000	202574800	29700	29700	29700	29700	0
89	20241101	184900	202574800	29700	29700	29700	29700	0
90	20241101	184800	202574800	29700	29700	29700	29700	0
91	20241101	184700	202574800	29700	29700	29700	29700	0
92	20241101	184600	202574800	29700	29700	29700	29700	56
93	20241101	184500	202574800	29700	29700	29700	29700	0
94	20241101	184400	202574800	29700	29700	29700	29700	0
95	20241101	184300	202574800	29700	29700	29700	29700	0
96	20241101	184200	202574800	29700	29700	29700	29700	0
97	20241101	184100	202574800	29700	29700	29700	29700	0
98	20241101	184000	202574800	29700	29700	29700	29700	0
99	20241101	183900	202574800	29700	29700	29700	29700	0
100	20241101	183800	202574800	29700	29700	29700	29700	0
101	20241101	183700	202574800	29700	29700	29700	29700	0
102	20241101	183600	202574800	29700	29700	29700	29700	0
103	20241101	183500	202574800	29700	29700	29700	29700	0
104	20241101	183400	202574800	29700	29700	29700	29700	0
105	20241101	183300	202574800	29700	29700	29700	29700	0
106	20241101	183200	202574800	29700	29700	29700	29700	0
107	20241101	183100	202574800	29700	29700	29700	29700	0
108	20241101	183000	202574800	29700	29700	29700	29700	0
109	20241101	182900	202574800	29700	29700	29700	29700	0
110	20241101	182800	202574800	29700	29700	29700	29700	0
111	20241101	182700	202574800	29700	29700	29700	29700	0
112	20241101	182600	202574800	29700	29700	29700	29700	0
113	20241101	182500	202574800	29700	29700	29700	29700	0
114	20241101	182400	202574800	29700	29700	29700	29700	0
115	20241101	182300	202574800	29700	29700	29700	29700	0
116	20241101	182200	202574800	29700	29700	29700	29700	0
117	20241101	182100	202574800	29700	29700	29700	29700	0
118	20241101	182000	202574800	29700	29700	29700	29700	0
119	20241101	181900	202574800	29700	29700	29700	29700	0
120	20241101	181800	202574800	29700	29700	29700	29700	0
121	20241101	181700	202574800	29700	29700	29700	29700	0
122	20241101	181600	202574800	29700	29700	29700	29700	56
123	20241101	181500	202574800	29700	29700	29700	29700	0
124	20241101	181400	202574800	29700	29700	29700	29700	0
125	20241101	181300	202574800	29700	29700	29700	29700	0
126	20241101	181200	202574800	29700	29700	29700	29700	0
127	20241101	181100	202574800	29700	29700	29700	29700	0
128	20241101	181000	202574800	29700	29700	29700	29700	0
129	20241101	180900	202574800	29700	29700	29700	29700	0
130	20241101	180800	202574800	29700	29700	29700	29700	0
131	20241101	180700	202574800	29700	29700	29700	29700	0
132	20241101	180600	202574800	29700	29700	29700	29700	0
133	20241101	180500	202574800	29700	29700	29700	29700	0
134	20241101	180400	202574800	29700	29700	29700	29700	0
135	20241101	180300	202574800	29700	29700	29700	29700	0
136	20241101	180200	202574800	29700	29700	29700	29700	0
137	20241101	180100	202574800	29700	29700	29700	29700	0
138	20241101	180000	202574800	29700	29700	29700	29700	0
139	20241101	175900	202574800	29700	29700	29700	29700	0
140	20241101	175800	202574800	29700	29700	29700	29700	0
141	20241101	175700	202574800	29700	29700	29700	29700	0
142	20241101	175600	202574800	29700	29700	29700	29700	0
143	20241101	175500	202574800	29700	29700	29700	29700	0
144	20241101	175400	202574800	29700	29700	29700	29700	0
145	20241101	175300	202574800	29700	29700	29700	29700	0
146	20241101	175200	202574800	29700	29700	29700	29700	0
147	20241101	175100	202574800	29700	29700	29700	29700	0
148	20241101	175000	202574800	29700	29700	29700	29700	0
149	20241101	174900	202574800	29700	29700	29700	29700	0
150	20241101	174800	202574800	29700	29700	29700	29700	0
151	20241101	174700	202574800	29700	29700	29700	29700	0
152	20241101	174600	202574800	29700	29700	29700	29700	56
153	20241101	174500	202574800	29700	29700	29700	29700	0
154	20241101	174400	202574800	29700	29700	29700	29700	0
155	20241101	174300	202574800	29700	29700	29700	29700	0
156	20241101	174200	202574800	29700	29700	29700	29700	0
157	20241101	174100	202574800	29700	29700	29700	29700	0
158	20241101	174000	202574800	29700	29700	29700	29700	0
159	20241101	173900	202574800	29700	29700	29700	29700	0
160	20241101	173800	202574800	29700	29700	29700	29700	0
161	20241101	173700	202574800	29700	29700	29700	29700	0
162	20241101	173600	202574800	29700	29700	29700	29700	0
163	20241101	173500	202574800	29700	29700	29700	29700	0
164	20241101	173400	202574800	29700	29700	29700	29700	0
165	20241101	173300	202574800	29700	29700	29700	29700	0
166	20241101	173200	202574800	29700	29700	29700	29700	0
167	20241101	173100	202574800	29700	29700	29700	29700	0
168	20241101	173000	202574800	29700	29700	29700	29700	0
169	20241101	172900	202574800	29700	29700	29700	29700	0
170	20241101	172800	202574800	29700	29700	29700	29700	0
171	20241101	172700	202574800	29700	29700	29700	29700	0
172	20241101	172600	202574800	29700	29700	29700	29700	0
173	20241101	172500	202574800	29700	29700	29700	29700	0
174	20241101	172400	202574800	29700	29700	29700	29700	0
175	20241101	172300	202574800	29700	29700	29700	29700	0
176	20241101	172200	202574800	29700	29700	29700	29700	0
177	20241101	172100	202574800	29700	29700	29700	29700	0
178	20241101	172000	202574800	29700	29700	29700	29700	0
179	20241101	171900	202574800	29700	29700	29700	29700	0
180	20241101	171800	202574800	29700	29700	29700	29700	0
181	20241101	171700	202574800	29700	29700	29700	29700	0
182	20241101	171600	202574800	29700	29700	29700	29700	56
183	20241101	171500	202574800	29700	29700	29700	29700	0
184	20241101	171400	202574800	29700	29700	29700	29700	0
185	20241101	171300	202574800	29700	29700	29700	29700	0
186	20241101	171200	202574800	29700	29700	29700	29700	0
187	20241101	171100	202574800	29700	29700	29700	29700	0
188	20241101	171000	202574800	29700	29700	29700	29700	0
189	20241101	170900	202574800	29700	29700	29700	29700	0
190	20241101	170800	202574800	29700	29700	29700	29700	0
191	20241101	170700	202574800	29700	29700	29700	29700	0
192	20241101	170600	202574800	29700	29700	29700	29700	0
193	20241101	170500	202574800	29700	29700	29700	29700	0
194	20241101	170400	202574800	29700	29700	29700	29700	0
195	20241101	170300	202574800	29700	29700	29700	29700	0
196	20241101	170200	202574800	29700	29700	29700	29700	0
197	20241101	170100	202574800	29700	29700	29700	29700	0
198	20241101	170000	202574800	29700	29700	29700	29700	0
199	20241101	165900	202574800	29700	29700	29700	29700	0
200	20241101	165800	202574800	29700	29700	29700	29700	0
201	20241101	165700	202574800	29700	29700	29700	29700	0
202	20241101	165600	202574800	29700	29700	29700	29700	0
203	20241101	165500	202574800	29700	29700	29700	29700	0
204	20241101	165400	202574800	29700	29700	29700	29700	0
205	20241101	165300	202574800	29700	29700	29700	29700	0
206	20241101	165200	202574800	29700	29700	29700	29700	0
207	20241101	165100	202574800	29700	29700	29700	29700	0
208	20241101	165000	202574800	29700	29700	29700	29700	0
209	20241101	164900	202574800	29700	29700	29700	29700	0
210	20241101	164800	202574800	29700	29700	29700	29700	0
211	20241101	164700	202574800	29700	29700	29700	29700	0
212	20241101	164600	202574800	29700	29700	29700	29700	56
213	20241101	164500	202574800	29700	29700	29700	29700	0
214	20241101	164400	202574800	29700	29700	29700	29700	0
215	20241101	164300	202574800	29700	29700	29700	29700	0
216	20241101	164200	202574800	29700	29700	29700	29700	0
217	20241101	164100	202574800	29700	29700	29700	29700	0
218	20241101	164000	202574800	29700	29700	29700	29700	0
219	20241101	163900	202574800	29700	29700	29700	29700	0
220	20241101	163800	202574800	29700	29700	29700	29700	0
221	20241101	163700	202574800	29700	29700	29700	29700	0
222	20241101	163600	202574800	29700	29700	29700	29700	0
223	20241101	163500	202574800	29700	29700	29700	29700	0
224	20241101	163400	202574800	29700	29700	29700	29700	0
225	20241101	163300	202574800	29700	29700	29700	29700	0
226	20241101	163200	202574800	29700	29700	29700	29700	0
227	20241101	163100	202574800	29700	29700	29700	29700	0
228	20241101	163000	202574800	29700	29700	29700	29700	0
229	20241101	162900	202574800	29700	29700	29700	29700	0
230	20241101	162800	202574800	29700	29700	29700	29700	0
231	20241101	162700	202574800	29700	29700	29700	29700	0
232	20241101	162600	202574800	29700	29700	29700	29700	0
233	20241101	162500	202574800	29700	29700	29700	29700	0
234	20241101	162400	202574800	29700	29700	29700	29700	0
235	20241101	162300	202574800	29700	29700	29700	29700	0
236	20241101	162200	202574800	29700	29700	29700	29700	0
237	20241101	162100	202574800	29700	29700	29700	29700	0
238	20241101	162000	202574800	29700	29700	29700	29700	0
239	20241101	161900	202574800	29700	29700	29700	29700	0
240	20241101	161800	202574800	29700	29700	29700	29700	0
241	20241101	161700	202574800	29700	29700	29700	29700	0
242	20241101	161600	202574800	29700	29700	29700	29700	56
243	20241101	161500	202574800	29700	29700	29700	29700	0
244	20241101	161400	202574800	29700	29700	29700	29700	0
245	20241101	161300	202574800	29700	29700	29700	29700	0
246	20241101	161200	202574800	29700	29700	29700	29700	0
247	20241101	161100	202574800	29700	29700	29700	29700	0
248	20241101	161000	202574800	29700	29700	29700	29700	0
249	20241101	160900	202574800	29700	29700	29700	29700	0
250	20241101	160800	202574800	29700	29700	29700	29700	0
251	20241101	160700	202574800	29700	29700	29700	29700	0
252	20241101	160600	202574800	29700	29700	29700	29700	0
253	20241101	160500	202574800	29700	29700	29700	29700	0
254	20241101	160400	202574800	29700	29700	29700	29700	0
255	20241101	160300	202574800	29700	29700	29700	29700	0
256	20241101	160200	202574800	29700	29700	29700	29700	0
257	20241101	160100	202574800	29700	29700	29700	29700	0
258	20241101	160000	202574800	29700	29700	29700	29700	0
259	20241101	155900	202574800	29700	29700	29700	29700	0
260	20241101	155800	202574800	29700	29700	29700	29700	0
261	20241101	155700	202574800	29700	29700	29700	29700	0
262	20241101	155600	202574800	29700	29700	29700	29700	0
263	20241101	155500	202574800	29700	29700	29700	29700	0
264	20241101	155400	202574800	29700	29700	29700	29700	0
265	20241101	155300	202574800	29700	29700	29700	29700	0
266	20241101	155200	202574800	29700	29700	29700	29700	0
267	20241101	155100	202574800	29700	29700	29700	29700	0
268	20241101	155000	202574800	29700	29700	29700	29700	0
269	20241101	154900	202574800	29700	29700	29700	29700	0
270	20241101	154800	202574800	29700	29700	29700	29700	0
271	20241101	154700	202574800	29700	29700	29700	29700	0
272	20241101	154600	202574800	29700	29700	29700	29700	56
273	20241101	154500	202574800	29700	29700	29700	29700	0
274	20241101	154400	202574800	29700	29700	29700	29700	0
275	20241101	154300	202574800	29700	29700	29700	29700	0
276	20241101	154200	202574800	29700	29700	29700	29700	0
277	20241101	154100	202574800	29700	29700	29700	29700	0
278	20241101	154000	202574800	29700	29700	29700	29700	0
279	20241101	153900	202574800	29700	29700	29700	29700	0
280	20241101	153800	202574800	29700	29700	29700	29700	0
281	20241101	153700	202574800	29700	29700	29700	29700	0
282	20241101	153600	202574800	29700	29700	29700	29700	0
283	20241101	153500	202574800	29700	29700	29700	29700	0
284	20241101	153400	202574800	29700	29700	29700	29700	0
285	20241101	153300	202574800	29700	29700	29700	29700	0
286	20241101	153200	202574800	29700	29700	29700	29700	0
287	20241101	153100	202574800	29700	29700	29700	29700	0
288	20241101	153000	202574800	29700	29700	29700	29700	56
289	20241101	152900	200911600	29850	29850	29850	29850	0
290	20241101	152800	200911600	29850	29850	29850	29850	0
291	20241101	152700	200911600	29850	29850	29850	29850	0
292	20241101	152600	200911600	29850	29850	29850	29850	0
293	20241101	152500	200911600	29850	29850	29850	29850	0
294	20241101	152400	200911600	29850	29850	29850	29850	0
295	20241101	152300	200911600	29850	29850	29850	29850	0
296	20241101	152200	200911600	29850	29850	29850	29850	0
297	20241101	152100	200911600	29850	29850	29850	29850	0
298	20241101	152000	200911600	29850	29850	29850	29850	0
299	20241101	151900	200911600	29850	29850	29850	29850	0
300	20241101	151800	200911600	29850	29850	29850	29850	3
301	20241101	151700	200822050	29850	29850	29850	29850	0
302	20241101	151600	200822050	29850	29850	29850	29850	57
303	20241101	151500	199120600	29800	29850	29850	29800	5
304	20241101	151400	198971400	29850	29750	29850	29750	6
305	20241101	151300	198792800	29750	29750	29750	29750	10
306	20241101	151200	198495300	29700	29700	29700	29700	0
307	20241101	151100	198495300	29700	29700	29700	29700	0
308	20241101	151000	198495300	29700	29750	29750	29700	116
309	20241101	150900	195046950	29650	29850	29850	29650	140
310	20241101	150800	190878600	29900	29900	29900	29900	18
311	20241101	150700	190340400	29850	29850	29850	29850	1
312	20241101	150600	190310550	29900	29900	29900	29900	0
313	20241101	150500	190310550	29900	29900	29900	29900	1
314	20241101	150400	190280650	29900	29900	29900	29900	3
315	20241101	150300	190190950	29950	29950	29950	29950	0
316	20241101	150200	190190950	29950	29950	29950	29950	12
317	20241101	150100	189831550	29950	29850	29950	29850	62
318	20241101	150000	187980750	29850	29850	29900	29850	139
319	20241101	145900	183831550	29850	29850	29850	29850	43
320	20241101	145800	182548000	29850	29900	29900	29850	28
321	20241101	145700	181711650	29900	29900	29900	29900	34
322	20241101	145600	180695050	30000	29850	30000	29850	8
323	20241101	145500	180455600	29650	29650	29650	29650	0
324	20241101	145400	180455600	29650	29750	29750	29650	268
325	20241101	145300	172507150	29800	29800	29800	29800	11
326	20241101	145200	172179350	29800	29800	29800	29800	0
327	20241101	145100	172179350	29800	29800	29800	29800	0
328	20241101	145000	172179350	29800	29800	29800	29800	0
329	20241101	144900	172179350	29800	29800	29800	29800	57
330	20241101	144800	170480750	29850	29850	29850	29850	1
331	20241101	144700	170450900	29900	29900	29900	29900	0
332	20241101	144600	170450900	29900	29850	29900	29850	107
333	20241101	144500	167256050	29800	29800	29800	29800	0
334	20241101	144400	167256050	29800	29800	29800	29800	44
335	20241101	144300	165944850	29600	29600	29600	29600	0
336	20241101	144200	165944850	29600	29600	29600	29600	0
337	20241101	144100	165944850	29600	29600	29600	29600	0
338	20241101	144000	165944850	29600	29600	29600	29600	0
339	20241101	143900	165944850	29600	29750	29750	29600	54
340	20241101	143800	164345800	29800	29800	29800	29800	0
341	20241101	143700	164345800	29800	29800	29800	29800	0
342	20241101	143600	164345800	29800	29750	29800	29750	3
343	20241101	143500	164256500	29750	29750	29750	29750	2
344	20241101	143400	164197000	29800	29800	29800	29800	0
345	20241101	143300	164197000	29800	29800	29800	29800	0
346	20241101	143200	164197000	29800	29800	29800	29800	0
347	20241101	143100	164197000	29800	29800	29800	29800	0
348	20241101	143000	164197000	29800	29800	29800	29800	0
349	20241101	142900	164197000	29800	29800	29800	29800	1
350	20241101	142800	164167200	29800	29800	29800	29800	9
351	20241101	142700	163899000	29800	29800	29800	29800	6
352	20241101	142600	163720200	29800	29800	29800	29800	1
353	20241101	142500	163690400	29750	29800	29800	29750	7
354	20241101	142400	163481850	29750	29750	29750	29750	6
355	20241101	142300	163303350	29600	29750	29750	29600	126
356	20241101	142200	159569100	29800	29750	29800	29750	5
357	20241101	142100	159420150	29650	29650	29650	29650	0
358	20241101	142000	159420150	29650	29650	29650	29650	1
359	20241101	141900	159390500	29650	29650	29650	29650	0
360	20241101	141800	159390500	29650	29650	29650	29650	0
361	20241101	141700	159390500	29650	29650	29650	29650	0
362	20241101	141600	159390500	29650	29650	29650	29650	0
363	20241101	141500	159390500	29650	29650	29650	29650	0
364	20241101	141400	159390500	29650	29650	29650	29650	0
365	20241101	141300	159390500	29650	29650	29650	29650	0
366	20241101	141200	159390500	29650	29650	29650	29650	0
367	20241101	141100	159390500	29650	29650	29650	29650	0
368	20241101	141000	159390500	29650	29650	29650	29650	0
369	20241101	140900	159390500	29650	29750	29750	29650	150
370	20241101	140800	154940100	29800	29800	29800	29800	0
371	20241101	140700	154940100	29800	29800	29800	29800	0
372	20241101	140600	154940100	29800	29800	29800	29800	0
373	20241101	140500	154940100	29800	29800	29800	29800	0
374	20241101	140400	154940100	29800	29800	29800	29800	0
375	20241101	140300	154940100	29800	29800	29800	29800	2
376	20241101	140200	154880500	29800	29800	29800	29800	0
377	20241101	140100	154880500	29800	29800	29800	29800	0
378	20241101	140000	154880500	29800	29800	29800	29800	0
379	20241101	135900	154880500	29800	29800	29800	29800	0
380	20241101	135800	154880500	29800	29800	29800	29800	0
381	20241101	135700	154880500	29800	29800	29800	29800	0
382	20241101	135600	154880500	29800	29800	29800	29800	0
383	20241101	135500	154880500	29800	29800	29800	29800	0
384	20241101	135400	154880500	29800	29800	29800	29800	1
385	20241101	135300	154850700	29800	29800	29800	29800	0
386	20241101	135200	154850700	29800	29800	29800	29800	0
387	20241101	135100	154850700	29800	29800	29800	29800	0
388	20241101	135000	154850700	29800	29800	29800	29800	0
389	20241101	134900	154850700	29800	29800	29800	29800	0
390	20241101	134800	154850700	29800	29800	29800	29800	0
391	20241101	134700	154850700	29800	29800	29800	29800	65
392	20241101	134600	152913700	29800	29800	29800	29800	0
393	20241101	134500	152913700	29800	29800	29800	29800	0
394	20241101	134400	152913700	29800	29800	29800	29800	0
395	20241101	134300	152913700	29800	29800	29800	29800	0
396	20241101	134200	152913700	29800	29800	29800	29800	0
397	20241101	134100	152913700	29800	29800	29800	29800	14
398	20241101	134000	152496500	29900	29900	29900	29900	0
399	20241101	133900	152496500	29900	29900	29900	29900	0
400	20241101	133800	152496500	29900	29900	29900	29900	1
401	20241101	133700	152466600	29900	29900	29900	29900	0
402	20241101	133600	152466600	29900	29900	29900	29900	0
403	20241101	133500	152466600	29900	29900	29900	29900	0
404	20241101	133400	152466600	29900	29900	29900	29900	0
405	20241101	133300	152466600	29900	29900	29900	29900	0
406	20241101	133200	152466600	29900	29900	29900	29900	1
407	20241101	133100	152436700	29900	29900	29900	29900	24
408	20241101	133000	151719100	29900	29900	29900	29900	1
409	20241101	132900	151689200	29750	29750	29750	29750	0
410	20241101	132800	151689200	29750	29800	29800	29750	36
411	20241101	132700	150617500	29800	29800	29800	29800	0
412	20241101	132600	150617500	29800	29850	29850	29800	10
413	20241101	132500	150319450	29800	29800	29800	29800	5
414	20241101	132400	150170450	29900	29900	29900	29900	0
415	20241101	132300	150170450	29900	29750	29900	29750	4
416	20241101	132200	150051300	29800	29800	29800	29800	0
417	20241101	132100	150051300	29800	29800	29800	29800	73
418	20241101	132000	147875900	29850	29850	29850	29850	79
419	20241101	131900	145517750	29950	29950	29950	29950	0
420	20241101	131800	145517750	29950	29950	29950	29950	87
421	20241101	131700	142912100	30000	30000	30000	30000	7
422	20241101	131600	142702100	30050	30050	30050	30050	0
423	20241101	131500	142702100	30050	30050	30050	30050	0
424	20241101	131400	142702100	30050	30050	30050	30050	0
425	20241101	131300	142702100	30050	30050	30050	30050	0
426	20241101	131200	142702100	30050	29900	30050	29800	224
427	20241101	131100	136009150	30000	30000	30000	30000	0
428	20241101	131000	136009150	30000	30000	30000	30000	322
429	20241101	130900	126349150	30050	30050	30050	30050	15
430	20241101	130800	125898400	30050	30050	30050	30050	0
431	20241101	130700	125898400	30050	30050	30050	30050	3
432	20241101	130600	125808250	30050	30050	30050	30050	3
433	20241101	130500	125718100	30050	30050	30050	30050	11
434	20241101	130400	125387550	30050	30050	30050	30050	0
435	20241101	130300	125387550	30050	30050	30050	30050	0
436	20241101	130200	125387550	30050	30050	30050	30050	26
437	20241101	130100	124606250	30050	30050	30050	30050	1
438	20241101	130000	124576200	30050	30050	30050	30050	13
439	20241101	125900	124185550	30100	30100	30100	30100	2
440	20241101	125800	124125350	30100	30100	30100	30100	0
441	20241101	125700	124125350	30100	30100	30150	30100	191
442	20241101	125600	118375850	30100	30050	30100	30050	4
443	20241101	125500	118255550	30050	30050	30050	30050	136
444	20241101	125400	114168750	30000	30000	30000	30000	0
445	20241101	125300	114168750	30000	30000	30000	30000	0
446	20241101	125200	114168750	30000	30000	30000	30000	46
447	20241101	125100	112788750	30000	30000	30000	30000	0
448	20241101	125000	112788750	30000	30000	30000	30000	22
449	20241101	124900	112128750	30000	30000	30000	30000	0
450	20241101	124800	112128750	30000	30050	30050	30000	14
451	20241101	124700	111708550	30050	30050	30050	30050	30
452	20241101	124600	110807050	30050	30050	30050	30050	40
453	20241101	124500	109605050	30050	30050	30050	30050	21
454	20241101	124400	108974000	30050	29950	30100	29950	312
455	20241101	124300	99602400	30000	29900	30000	29900	75
456	20241101	124200	97358050	29850	29900	29900	29850	48
457	20241101	124100	95923850	29900	29900	29900	29900	12
458	20241101	124000	95565050	29850	29800	29900	29800	352
459	20241101	123900	85061450	29750	29750	29750	29750	115
460	20241101	123800	81640200	29750	29750	29750	29750	18
461	20241101	123700	81104700	29750	29700	29750	29700	208
462	20241101	123600	74924450	29650	29650	29650	29650	6
463	20241101	123500	74746550	29650	29650	29650	29650	15
464	20241101	123400	74301800	29650	29650	29650	29650	0
465	20241101	123300	74301800	29650	29650	29650	29650	0
466	20241101	123200	74301800	29650	29650	29650	29650	68
467	20241101	123100	72285600	29650	29650	29650	29650	75
468	20241101	123000	70061850	29650	29650	29650	29650	0
469	20241101	122900	70061850	29650	29650	29650	29650	0
470	20241101	122800	70061850	29650	29650	29650	29650	0
471	20241101	122700	70061850	29650	29650	29650	29650	0
472	20241101	122600	70061850	29650	29650	29650	29650	5
473	20241101	122500	69913600	29650	29650	29650	29650	0
474	20241101	122400	69913600	29650	29650	29650	29650	0
475	20241101	122300	69913600	29650	29650	29650	29650	0
476	20241101	122200	69913600	29650	29650	29650	29650	2
477	20241101	122100	69854300	29650	29650	29650	29650	0
478	20241101	122000	69854300	29650	29650	29650	29650	0
479	20241101	121900	69854300	29650	29650	29650	29650	50
480	20241101	121800	68371800	29600	29600	29600	29600	0
481	20241101	121700	68371800	29600	29600	29600	29600	0
482	20241101	121600	68371800	29600	29600	29600	29600	0
483	20241101	121500	68371800	29600	29600	29600	29600	70
484	20241101	121400	66299800	29600	29600	29600	29600	0
485	20241101	121300	66299800	29600	29600	29600	29600	1
486	20241101	121200	66270200	29600	29600	29600	29600	0
487	20241101	121100	66270200	29600	29600	29600	29600	1
488	20241101	121000	66240600	29600	29600	29600	29600	0
489	20241101	120900	66240600	29600	29600	29600	29600	0
490	20241101	120800	66240600	29600	29600	29600	29600	0
491	20241101	120700	66240600	29600	29600	29600	29600	50
492	20241101	120600	64760600	29600	29600	29600	29600	0
493	20241101	120500	64760600	29600	29600	29600	29600	0
494	20241101	120400	64760600	29600	29600	29600	29600	103
495	20241101	120300	61711800	29550	29550	29550	29550	0
496	20241101	120200	61711800	29550	29550	29550	29550	0
497	20241101	120100	61711800	29550	29550	29550	29550	0
498	20241101	120000	61711800	29550	29550	29550	29550	1
499	20241101	115900	61682250	29600	29600	29600	29600	0
500	20241101	115800	61682250	29600	29600	29600	29600	0
501	20241101	115700	61682250	29600	29600	29600	29600	0
502	20241101	115600	61682250	29600	29600	29600	29600	0
503	20241101	115500	61682250	29600	29600	29600	29600	0
504	20241101	115400	61682250	29600	29600	29600	29600	0
505	20241101	115300	61682250	29600	29600	29600	29600	0
506	20241101	115200	61682250	29600	29600	29600	29600	0
507	20241101	115100	61682250	29600	29600	29600	29600	0
508	20241101	115000	61682250	29600	29600	29600	29600	0
509	20241101	114900	61682250	29600	29600	29600	29600	0
510	20241101	114800	61682250	29600	29600	29600	29600	0
511	20241101	114700	61682250	29600	29600	29600	29600	0
512	20241101	114600	61682250	29600	29600	29600	29600	0
513	20241101	114500	61682250	29600	29600	29600	29600	0
514	20241101	114400	61682250	29600	29600	29600	29600	0
515	20241101	114300	61682250	29600	29600	29600	29600	0
516	20241101	114200	61682250	29600	29600	29600	29600	0
517	20241101	114100	61682250	29600	29600	29600	29600	0
518	20241101	114000	61682250	29600	29600	29600	29600	150
519	20241101	113900	57242250	29600	29600	29600	29600	0
520	20241101	113800	57242250	29600	29600	29600	29600	0
521	20241101	113700	57242250	29600	29600	29600	29600	0
522	20241101	113600	57242250	29600	29600	29600	29600	0
523	20241101	113500	57242250	29600	29600	29600	29600	0
524	20241101	113400	57242250	29600	29600	29600	29600	1
525	20241101	113300	57212650	29500	29500	29500	29500	0
526	20241101	113200	57212650	29500	29500	29500	29500	0
527	20241101	113100	57212650	29500	29500	29500	29500	0
528	20241101	113000	57212650	29500	29500	29500	29500	5
529	20241101	112900	57065150	29500	29500	29500	29500	0
530	20241101	112800	57065150	29500	29500	29500	29500	0
531	20241101	112700	57065150	29500	29500	29500	29500	0
532	20241101	112600	57065150	29500	29500	29500	29500	0
533	20241101	112500	57065150	29500	29500	29500	29500	0
534	20241101	112400	57065150	29500	29500	29500	29500	0
535	20241101	112300	57065150	29500	29500	29500	29500	0
536	20241101	112200	57065150	29500	29500	29500	29500	0
537	20241101	112100	57065150	29500	29500	29500	29500	0
538	20241101	112000	57065150	29500	29500	29500	29500	0
539	20241101	111900	57065150	29500	29500	29500	29500	0
540	20241101	111800	57065150	29500	29500	29500	29500	0
541	20241101	111700	57065150	29500	29500	29500	29500	0
542	20241101	111600	57065150	29500	29500	29500	29500	0
543	20241101	111500	57065150	29500	29500	29500	29500	0
544	20241101	111400	57065150	29500	29500	29500	29500	0
545	20241101	111300	57065150	29500	29500	29500	29500	0
546	20241101	111200	57065150	29500	29500	29500	29500	0
547	20241101	111100	57065150	29500	29500	29500	29500	0
548	20241101	111000	57065150	29500	29500	29500	29500	100
549	20241101	110900	54115150	29500	29500	29500	29500	0
550	20241101	110800	54115150	29500	29500	29500	29500	18
551	20241101	110700	53584150	29600	29600	29600	29600	16
552	20241101	110600	53110550	29500	29500	29500	29500	0
553	20241101	110500	53110550	29500	29500	29500	29500	0
554	20241101	110400	53110550	29500	29500	29500	29500	0
555	20241101	110300	53110550	29500	29500	29500	29500	0
556	20241101	110200	53110550	29500	29500	29500	29500	0
557	20241101	110100	53110550	29500	29500	29500	29500	0
558	20241101	110000	53110550	29500	29500	29500	29500	0
559	20241101	105900	53110550	29500	29500	29500	29500	0
560	20241101	105800	53110550	29500	29500	29500	29500	17
561	20241101	105700	52609050	29500	29500	29500	29500	14
562	20241101	105600	52196050	29500	29500	29500	29500	0
563	20241101	105500	52196050	29500	29500	29500	29500	0
564	20241101	105400	52196050	29500	29500	29500	29500	0
565	20241101	105300	52196050	29500	29500	29500	29500	8
566	20241101	105200	51960050	29500	29500	29500	29500	22
567	20241101	105100	51311050	29450	29450	29450	29450	0
568	20241101	105000	51311050	29450	29450	29450	29450	1
569	20241101	104900	51281600	29500	29500	29500	29500	1
570	20241101	104800	51252100	29500	29500	29500	29500	1
571	20241101	104700	51222600	29500	29500	29500	29500	0
572	20241101	104600	51222600	29500	29500	29500	29500	10
573	20241101	104500	50927600	29500	29500	29500	29500	0
574	20241101	104400	50927600	29500	29500	29500	29500	48
575	20241101	104300	49511600	29500	29500	29500	29500	0
576	20241101	104200	49511600	29500	29500	29500	29500	0
577	20241101	104100	49511600	29500	29500	29500	29500	0
578	20241101	104000	49511600	29500	29500	29500	29500	0
579	20241101	103900	49511600	29500	29500	29500	29500	0
580	20241101	103800	49511600	29500	29500	29500	29500	0
581	20241101	103700	49511600	29500	29500	29500	29500	11
582	20241101	103600	49187100	29550	29550	29550	29550	0
583	20241101	103500	49187100	29550	29550	29550	29550	0
584	20241101	103400	49187100	29550	29550	29550	29550	0
585	20241101	103300	49187100	29550	29550	29550	29550	0
586	20241101	103200	49187100	29550	29550	29550	29550	0
587	20241101	103100	49187100	29550	29550	29550	29550	0
588	20241101	103000	49187100	29550	29550	29550	29550	0
589	20241101	102900	49187100	29550	29550	29550	29550	10
590	20241101	102800	48891600	29500	29500	29500	29500	34
591	20241101	102700	47888600	29550	29550	29550	29550	0
592	20241101	102600	47888600	29550	29550	29550	29550	19
593	20241101	102500	47327150	29550	29550	29550	29550	0
594	20241101	102400	47327150	29550	29550	29550	29550	0
595	20241101	102300	47327150	29550	29550	29550	29550	0
596	20241101	102200	47327150	29550	29550	29550	29550	150
597	20241101	102100	42894650	29600	29600	29600	29600	10
598	20241101	102000	42598650	29650	29650	29650	29650	28
599	20241101	101900	41768450	29700	29700	29700	29700	89
600	20241101	101800	39125150	29650	29650	29650	29650	0
601	20241101	101700	39125150	29650	29650	29650	29650	0
602	20241101	101600	39125150	29650	29650	29650	29650	0
603	20241101	101500	39125150	29650	29650	29650	29650	0
604	20241101	101400	39125150	29650	29650	29650	29650	20
605	20241101	101300	38532150	29650	29650	29650	29650	0
606	20241101	101200	38532150	29650	29650	29650	29650	0
607	20241101	101100	38532150	29650	29650	29650	29650	0
608	20241101	101000	38532150	29650	29650	29650	29650	0
609	20241101	100900	38532150	29650	29650	29650	29650	1
610	20241101	100800	38502500	29750	29750	29750	29750	1
611	20241101	100700	38472750	29650	29650	29650	29650	0
612	20241101	100600	38472750	29650	29650	29650	29650	0
613	20241101	100500	38472750	29650	29750	29750	29650	20
614	20241101	100400	37879450	29800	29800	29800	29800	0
615	20241101	100300	37879450	29800	29800	29800	29800	20
616	20241101	100200	37283450	29800	29800	29800	29800	3
617	20241101	100100	37194050	29800	29800	29800	29800	13
618	20241101	100000	36806650	29850	29850	29850	29850	1
619	20241101	095900	36776800	29850	29850	29850	29850	71
620	20241101	095800	34657450	29850	29850	29850	29850	0
621	20241101	095700	34657450	29850	29850	29850	29850	0
622	20241101	095600	34657450	29850	29850	29850	29850	100
623	20241101	095500	31672450	29850	29850	29850	29850	0
624	20241101	095400	31672450	29850	29850	29850	29850	53
625	20241101	095300	30090400	29850	29850	29850	29850	20
626	20241101	095200	29493400	29850	29800	29850	29800	87
627	20241101	095100	26896550	29800	29800	29800	29800	0
628	20241101	095000	26896550	29800	29800	29800	29800	10
629	20241101	094900	26598550	29800	29800	29800	29800	0
630	20241101	094800	26598550	29800	29800	29800	29800	0
631	20241101	094700	26598550	29800	29800	29800	29800	0
632	20241101	094600	26598550	29800	29800	29800	29800	0
633	20241101	094500	26598550	29800	29800	29800	29800	0
634	20241101	094400	26598550	29800	29800	29800	29800	1
635	20241101	094300	26568750	29800	29800	29800	29800	0
636	20241101	094200	26568750	29800	29800	29800	29800	0
637	20241101	094100	26568750	29800	29800	29800	29800	0
638	20241101	094000	26568750	29800	29800	29800	29800	0
639	20241101	093900	26568750	29800	29800	29800	29800	0
640	20241101	093800	26568750	29800	29800	29800	29800	0
641	20241101	093700	26568750	29800	29800	29800	29800	0
642	20241101	093600	26568750	29800	29800	29800	29800	0
643	20241101	093500	26568750	29800	29800	29800	29800	0
644	20241101	093400	26568750	29800	29800	29800	29800	0
645	20241101	093300	26568750	29800	29800	29800	29800	0
646	20241101	093200	26568750	29800	29800	29800	29800	0
647	20241101	093100	26568750	29800	29800	29800	29800	1
648	20241101	093000	26538950	29850	29850	29850	29850	0
649	20241101	092900	26538950	29850	29850	29850	29850	0
650	20241101	092800	26538950	29850	29850	29850	29850	0
651	20241101	092700	26538950	29850	29850	29850	29850	0
652	20241101	092600	26538950	29850	29850	29850	29850	0
653	20241101	092500	26538950	29850	29850	29850	29850	0
654	20241101	092400	26538950	29850	29850	29850	29850	0
655	20241101	092300	26538950	29850	29750	29850	29750	141
656	20241101	092200	22338500	29750	29750	29750	29750	0
657	20241101	092100	22338500	29750	29750	29750	29750	1
658	20241101	092000	22308750	29700	29700	29700	29700	23
659	20241101	091900	21625650	29700	29700	29700	29700	2
660	20241101	091800	21566250	29700	29700	29700	29650	24
661	20241101	091700	20853500	29700	29700	29700	29700	0
662	20241101	091600	20853500	29700	29700	29700	29700	0
663	20241101	091500	20853500	29700	29700	29700	29700	2
664	20241101	091400	20794100	29750	29750	29750	29750	0
665	20241101	091300	20794100	29750	29750	29750	29750	1
666	20241101	091200	20764350	29700	29700	29700	29700	1
667	20241101	091100	20734650	29700	29700	29700	29700	7
668	20241101	091000	20526750	29700	29700	29700	29700	0
669	20241101	090900	20526750	29700	29700	29700	29700	18
670	20241101	090800	19992150	29700	29600	29750	29550	13
671	20241101	090700	19607400	29850	29850	29850	29850	0
672	20241101	090600	19607400	29850	29700	29850	29600	4
673	20241101	090500	19488600	29700	29500	29900	29450	252
674	20241101	090400	12056150	29500	29500	29500	29500	2
675	20241101	090300	11997150	29500	29500	29500	29500	136
676	20241101	090200	7985150	29450	29450	29600	29450	237
677	20241101	090100	1005350	29500	29600	29600	29500	30
678	20241101	090000	118350	29550	29600	29600	29550	4