KissMeData/029530/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	191000	114215450	41800	41800	41800	41800	121
3	20241101	190900	114215450	41800	41800	41800	41800	0
4	20241101	190800	114215450	41800	41800	41800	41800	0
5	20241101	190700	114215450	41800	41800	41800	41800	0
6	20241101	190600	114215450	41800	41800	41800	41800	0
7	20241101	190500	114215450	41800	41800	41800	41800	0
8	20241101	190400	114215450	41800	41800	41800	41800	0
9	20241101	190300	114215450	41800	41800	41800	41800	0
10	20241101	190200	114215450	41800	41800	41800	41800	0
11	20241101	190100	114215450	41800	41800	41800	41800	0
12	20241101	190000	114215450	41800	41800	41800	41800	0
13	20241101	185900	114215450	41800	41800	41800	41800	0
14	20241101	185800	114215450	41800	41800	41800	41800	0
15	20241101	185700	114215450	41800	41800	41800	41800	0
16	20241101	185600	114215450	41800	41800	41800	41800	0
17	20241101	185500	114215450	41800	41800	41800	41800	0
18	20241101	185400	114215450	41800	41800	41800	41800	0
19	20241101	185300	114215450	41800	41800	41800	41800	0
20	20241101	185200	114215450	41800	41800	41800	41800	0
21	20241101	185100	114215450	41800	41800	41800	41800	0
22	20241101	185000	114215450	41800	41800	41800	41800	0
23	20241101	184900	114215450	41800	41800	41800	41800	0
24	20241101	184800	114215450	41800	41800	41800	41800	0
25	20241101	184700	114215450	41800	41800	41800	41800	0
26	20241101	184600	114215450	41800	41800	41800	41800	0
27	20241101	184500	114215450	41800	41800	41800	41800	0
28	20241101	184400	114215450	41800	41800	41800	41800	0
29	20241101	184300	114215450	41800	41800	41800	41800	0
30	20241101	184200	114215450	41800	41800	41800	41800	0
31	20241101	184100	114215450	41800	41800	41800	41800	0
32	20241101	184000	114215450	41800	41800	41800	41800	121
33	20241101	183900	114215450	41800	41800	41800	41800	0
34	20241101	183800	114215450	41800	41800	41800	41800	0
35	20241101	183700	114215450	41800	41800	41800	41800	0
36	20241101	183600	114215450	41800	41800	41800	41800	0
37	20241101	183500	114215450	41800	41800	41800	41800	0
38	20241101	183400	114215450	41800	41800	41800	41800	0
39	20241101	183300	114215450	41800	41800	41800	41800	0
40	20241101	183200	114215450	41800	41800	41800	41800	0
41	20241101	183100	114215450	41800	41800	41800	41800	0
42	20241101	183000	114215450	41800	41800	41800	41800	0
43	20241101	182900	114215450	41800	41800	41800	41800	0
44	20241101	182800	114215450	41800	41800	41800	41800	0
45	20241101	182700	114215450	41800	41800	41800	41800	0
46	20241101	182600	114215450	41800	41800	41800	41800	0
47	20241101	182500	114215450	41800	41800	41800	41800	0
48	20241101	182400	114215450	41800	41800	41800	41800	0
49	20241101	182300	114215450	41800	41800	41800	41800	0
50	20241101	182200	114215450	41800	41800	41800	41800	0
51	20241101	182100	114215450	41800	41800	41800	41800	0
52	20241101	182000	114215450	41800	41800	41800	41800	0
53	20241101	181900	114215450	41800	41800	41800	41800	0
54	20241101	181800	114215450	41800	41800	41800	41800	0
55	20241101	181700	114215450	41800	41800	41800	41800	0
56	20241101	181600	114215450	41800	41800	41800	41800	0
57	20241101	181500	114215450	41800	41800	41800	41800	0
58	20241101	181400	114215450	41800	41800	41800	41800	0
59	20241101	181300	114215450	41800	41800	41800	41800	0
60	20241101	181200	114215450	41800	41800	41800	41800	0
61	20241101	181100	114215450	41800	41800	41800	41800	0
62	20241101	181000	114215450	41800	41800	41800	41800	121
63	20241101	180900	114215450	41800	41800	41800	41800	0
64	20241101	180800	114215450	41800	41800	41800	41800	0
65	20241101	180700	114215450	41800	41800	41800	41800	0
66	20241101	180600	114215450	41800	41800	41800	41800	0
67	20241101	180500	114215450	41800	41800	41800	41800	0
68	20241101	180400	114215450	41800	41800	41800	41800	0
69	20241101	180300	114215450	41800	41800	41800	41800	0
70	20241101	180200	114215450	41800	41800	41800	41800	0
71	20241101	180100	114215450	41800	41800	41800	41800	0
72	20241101	180000	114215450	41800	41800	41800	41800	0
73	20241101	175900	114215450	41800	41800	41800	41800	0
74	20241101	175800	114215450	41800	41800	41800	41800	0
75	20241101	175700	114215450	41800	41800	41800	41800	0
76	20241101	175600	114215450	41800	41800	41800	41800	0
77	20241101	175500	114215450	41800	41800	41800	41800	0
78	20241101	175400	114215450	41800	41800	41800	41800	0
79	20241101	175300	114215450	41800	41800	41800	41800	0
80	20241101	175200	114215450	41800	41800	41800	41800	0
81	20241101	175100	114215450	41800	41800	41800	41800	0
82	20241101	175000	114215450	41800	41800	41800	41800	0
83	20241101	174900	114215450	41800	41800	41800	41800	0
84	20241101	174800	114215450	41800	41800	41800	41800	0
85	20241101	174700	114215450	41800	41800	41800	41800	0
86	20241101	174600	114215450	41800	41800	41800	41800	0
87	20241101	174500	114215450	41800	41800	41800	41800	0
88	20241101	174400	114215450	41800	41800	41800	41800	0
89	20241101	174300	114215450	41800	41800	41800	41800	0
90	20241101	174200	114215450	41800	41800	41800	41800	0
91	20241101	174100	114215450	41800	41800	41800	41800	0
92	20241101	174000	114215450	41800	41800	41800	41800	121
93	20241101	173900	114215450	41800	41800	41800	41800	0
94	20241101	173800	114215450	41800	41800	41800	41800	0
95	20241101	173700	114215450	41800	41800	41800	41800	0
96	20241101	173600	114215450	41800	41800	41800	41800	0
97	20241101	173500	114215450	41800	41800	41800	41800	0
98	20241101	173400	114215450	41800	41800	41800	41800	0
99	20241101	173300	114215450	41800	41800	41800	41800	0
100	20241101	173200	114215450	41800	41800	41800	41800	0
101	20241101	173100	114215450	41800	41800	41800	41800	0
102	20241101	173000	114215450	41800	41800	41800	41800	0
103	20241101	172900	114215450	41800	41800	41800	41800	0
104	20241101	172800	114215450	41800	41800	41800	41800	0
105	20241101	172700	114215450	41800	41800	41800	41800	0
106	20241101	172600	114215450	41800	41800	41800	41800	0
107	20241101	172500	114215450	41800	41800	41800	41800	0
108	20241101	172400	114215450	41800	41800	41800	41800	0
109	20241101	172300	114215450	41800	41800	41800	41800	0
110	20241101	172200	114215450	41800	41800	41800	41800	0
111	20241101	172100	114215450	41800	41800	41800	41800	0
112	20241101	172000	114215450	41800	41800	41800	41800	0
113	20241101	171900	114215450	41800	41800	41800	41800	0
114	20241101	171800	114215450	41800	41800	41800	41800	0
115	20241101	171700	114215450	41800	41800	41800	41800	0
116	20241101	171600	114215450	41800	41800	41800	41800	0
117	20241101	171500	114215450	41800	41800	41800	41800	0
118	20241101	171400	114215450	41800	41800	41800	41800	0
119	20241101	171300	114215450	41800	41800	41800	41800	0
120	20241101	171200	114215450	41800	41800	41800	41800	0
121	20241101	171100	114215450	41800	41800	41800	41800	0
122	20241101	171000	114215450	41800	41800	41800	41800	121
123	20241101	170900	114215450	41800	41800	41800	41800	0
124	20241101	170800	114215450	41800	41800	41800	41800	0
125	20241101	170700	114215450	41800	41800	41800	41800	0
126	20241101	170600	114215450	41800	41800	41800	41800	0
127	20241101	170500	114215450	41800	41800	41800	41800	0
128	20241101	170400	114215450	41800	41800	41800	41800	0
129	20241101	170300	114215450	41800	41800	41800	41800	0
130	20241101	170200	114215450	41800	41800	41800	41800	0
131	20241101	170100	114215450	41800	41800	41800	41800	0
132	20241101	170000	114215450	41800	41800	41800	41800	0
133	20241101	165900	114215450	41800	41800	41800	41800	0
134	20241101	165800	114215450	41800	41800	41800	41800	0
135	20241101	165700	114215450	41800	41800	41800	41800	0
136	20241101	165600	114215450	41800	41800	41800	41800	0
137	20241101	165500	114215450	41800	41800	41800	41800	0
138	20241101	165400	114215450	41800	41800	41800	41800	0
139	20241101	165300	114215450	41800	41800	41800	41800	0
140	20241101	165200	114215450	41800	41800	41800	41800	0
141	20241101	165100	114215450	41800	41800	41800	41800	0
142	20241101	165000	114215450	41800	41800	41800	41800	0
143	20241101	164900	114215450	41800	41800	41800	41800	0
144	20241101	164800	114215450	41800	41800	41800	41800	0
145	20241101	164700	114215450	41800	41800	41800	41800	0
146	20241101	164600	114215450	41800	41800	41800	41800	0
147	20241101	164500	114215450	41800	41800	41800	41800	0
148	20241101	164400	114215450	41800	41800	41800	41800	0
149	20241101	164300	114215450	41800	41800	41800	41800	0
150	20241101	164200	114215450	41800	41800	41800	41800	0
151	20241101	164100	114215450	41800	41800	41800	41800	0
152	20241101	164000	114215450	41800	41800	41800	41800	121
153	20241101	163900	114215450	41800	41800	41800	41800	0
154	20241101	163800	114215450	41800	41800	41800	41800	0
155	20241101	163700	114215450	41800	41800	41800	41800	0
156	20241101	163600	114215450	41800	41800	41800	41800	0
157	20241101	163500	114215450	41800	41800	41800	41800	0
158	20241101	163400	114215450	41800	41800	41800	41800	0
159	20241101	163300	114215450	41800	41800	41800	41800	0
160	20241101	163200	114215450	41800	41800	41800	41800	0
161	20241101	163100	114215450	41800	41800	41800	41800	0
162	20241101	163000	114215450	41800	41800	41800	41800	0
163	20241101	162900	114215450	41800	41800	41800	41800	0
164	20241101	162800	114215450	41800	41800	41800	41800	0
165	20241101	162700	114215450	41800	41800	41800	41800	0
166	20241101	162600	114215450	41800	41800	41800	41800	0
167	20241101	162500	114215450	41800	41800	41800	41800	0
168	20241101	162400	114215450	41800	41800	41800	41800	0
169	20241101	162300	114215450	41800	41800	41800	41800	0
170	20241101	162200	114215450	41800	41800	41800	41800	0
171	20241101	162100	114215450	41800	41800	41800	41800	0
172	20241101	162000	114215450	41800	41800	41800	41800	0
173	20241101	161900	114215450	41800	41800	41800	41800	0
174	20241101	161800	114215450	41800	41800	41800	41800	0
175	20241101	161700	114215450	41800	41800	41800	41800	0
176	20241101	161600	114215450	41800	41800	41800	41800	0
177	20241101	161500	114215450	41800	41800	41800	41800	0
178	20241101	161400	114215450	41800	41800	41800	41800	0
179	20241101	161300	114215450	41800	41800	41800	41800	0
180	20241101	161200	114215450	41800	41800	41800	41800	0
181	20241101	161100	114215450	41800	41800	41800	41800	0
182	20241101	161000	114215450	41800	41800	41800	41800	121
183	20241101	160900	114215450	41800	41800	41800	41800	0
184	20241101	160800	114215450	41800	41800	41800	41800	0
185	20241101	160700	114215450	41800	41800	41800	41800	0
186	20241101	160600	114215450	41800	41800	41800	41800	0
187	20241101	160500	114215450	41800	41800	41800	41800	0
188	20241101	160400	114215450	41800	41800	41800	41800	0
189	20241101	160300	114215450	41800	41800	41800	41800	0
190	20241101	160200	114215450	41800	41800	41800	41800	0
191	20241101	160100	114215450	41800	41800	41800	41800	0
192	20241101	160000	114215450	41800	41800	41800	41800	0
193	20241101	155900	114215450	41800	41800	41800	41800	0
194	20241101	155800	114215450	41800	41800	41800	41800	0
195	20241101	155700	114215450	41800	41800	41800	41800	0
196	20241101	155600	114215450	41800	41800	41800	41800	0
197	20241101	155500	114215450	41800	41800	41800	41800	0
198	20241101	155400	114215450	41800	41800	41800	41800	0
199	20241101	155300	114215450	41800	41800	41800	41800	0
200	20241101	155200	114215450	41800	41800	41800	41800	0
201	20241101	155100	114215450	41800	41800	41800	41800	0
202	20241101	155000	114215450	41800	41800	41800	41800	0
203	20241101	154900	114215450	41800	41800	41800	41800	0
204	20241101	154800	114215450	41800	41800	41800	41800	0
205	20241101	154700	114215450	41800	41800	41800	41800	0
206	20241101	154600	114215450	41800	41800	41800	41800	0
207	20241101	154500	114215450	41800	41800	41800	41800	0
208	20241101	154400	114215450	41800	41800	41800	41800	0
209	20241101	154300	114215450	41800	41800	41800	41800	0
210	20241101	154200	114215450	41800	41800	41800	41800	0
211	20241101	154100	114215450	41800	41800	41800	41800	0
212	20241101	154000	114215450	41800	41800	41800	41800	121
213	20241101	153900	114215450	41800	41800	41800	41800	0
214	20241101	153800	114215450	41800	41800	41800	41800	0
215	20241101	153700	114215450	41800	41800	41800	41800	0
216	20241101	153600	114215450	41800	41800	41800	41800	0
217	20241101	153500	114215450	41800	41800	41800	41800	0
218	20241101	153400	114215450	41800	41800	41800	41800	0
219	20241101	153300	114215450	41800	41800	41800	41800	0
220	20241101	153200	114215450	41800	41800	41800	41800	0
221	20241101	153100	114215450	41800	41800	41800	41800	0
222	20241101	153000	114215450	41800	41800	41800	41800	121
223	20241101	152900	109157650	41550	41550	41550	41550	0
224	20241101	152800	109157650	41550	41550	41550	41550	0
225	20241101	152700	109157650	41550	41550	41550	41550	0
226	20241101	152600	109157650	41550	41550	41550	41550	0
227	20241101	152500	109157650	41550	41550	41550	41550	0
228	20241101	152400	109157650	41550	41550	41550	41550	0
229	20241101	152300	109157650	41550	41550	41550	41550	0
230	20241101	152200	109157650	41550	41550	41550	41550	0
231	20241101	152100	109157650	41550	41550	41550	41550	0
232	20241101	152000	109157650	41550	41550	41550	41550	0
233	20241101	151900	109157650	41550	41550	41550	41550	0
234	20241101	151800	109157650	41550	41550	41550	41550	0
235	20241101	151700	109157650	41550	41550	41550	41550	0
236	20241101	151600	109157650	41550	41550	41550	41550	0
237	20241101	151500	109157650	41550	41550	41550	41550	0
238	20241101	151400	109157650	41550	41550	41550	41550	0
239	20241101	151300	109157650	41550	41550	41550	41550	0
240	20241101	151200	109157650	41550	41550	41550	41550	0
241	20241101	151100	109157650	41550	41550	41550	41550	0
242	20241101	151000	109157650	41550	41550	41550	41550	20
243	20241101	150900	108326650	41550	41600	41600	41550	284
244	20241101	150800	96514050	41600	41600	41600	41600	0
245	20241101	150700	96514050	41600	41600	41600	41600	0
246	20241101	150600	96514050	41600	41600	41600	41600	0
247	20241101	150500	96514050	41600	41600	41600	41600	0
248	20241101	150400	96514050	41600	41600	41600	41600	0
249	20241101	150300	96514050	41600	41600	41600	41600	23
250	20241101	150200	95557250	41600	41600	41600	41600	1
251	20241101	150100	95515650	41600	41600	41600	41600	23
252	20241101	150000	94558850	41700	41700	41700	41700	34
253	20241101	145900	93141050	41600	41600	41600	41600	0
254	20241101	145800	93141050	41600	41600	41600	41600	2
255	20241101	145700	93057850	41600	41600	41600	41600	0
256	20241101	145600	93057850	41600	41600	41600	41600	32
257	20241101	145500	91726650	41850	41650	41850	41650	61
258	20241101	145400	89177750	41600	41600	41600	41600	0
259	20241101	145300	89177750	41600	41600	41600	41600	4
260	20241101	145200	89011350	41600	41550	41600	41550	96
261	20241101	145100	85020300	41400	41400	41400	41400	39
262	20241101	145000	83405700	41350	41350	41350	41350	0
263	20241101	144900	83405700	41350	41350	41350	41350	100
264	20241101	144800	79270700	41400	41400	41400	41400	0
265	20241101	144700	79270700	41400	41400	41400	41400	0
266	20241101	144600	79270700	41400	41400	41400	41400	0
267	20241101	144500	79270700	41400	41400	41400	41400	0
268	20241101	144400	79270700	41400	41400	41400	41400	0
269	20241101	144300	79270700	41400	41400	41400	41400	0
270	20241101	144200	79270700	41400	41400	41400	41400	0
271	20241101	144100	79270700	41400	41400	41400	41400	0
272	20241101	144000	79270700	41400	41400	41400	41400	0
273	20241101	143900	79270700	41400	41400	41400	41400	0
274	20241101	143800	79270700	41400	41400	41400	41400	0
275	20241101	143700	79270700	41400	41400	41400	41400	0
276	20241101	143600	79270700	41400	41400	41400	41400	0
277	20241101	143500	79270700	41400	41400	41400	41400	0
278	20241101	143400	79270700	41400	41400	41400	41400	0
279	20241101	143300	79270700	41400	41400	41400	41400	0
280	20241101	143200	79270700	41400	41400	41400	41400	0
281	20241101	143100	79270700	41400	41400	41400	41400	1
282	20241101	143000	79229300	41350	41350	41350	41350	6
283	20241101	142900	78981200	41400	41400	41400	41400	0
284	20241101	142800	78981200	41400	41400	41400	41400	0
285	20241101	142700	78981200	41400	41400	41400	41400	0
286	20241101	142600	78981200	41400	41400	41400	41400	0
287	20241101	142500	78981200	41400	41400	41400	41400	0
288	20241101	142400	78981200	41400	41400	41400	41400	0
289	20241101	142300	78981200	41400	41400	41400	41400	0
290	20241101	142200	78981200	41400	41400	41400	41400	0
291	20241101	142100	78981200	41400	41400	41400	41400	40
292	20241101	142000	77325200	41350	41350	41350	41350	0
293	20241101	141900	77325200	41350	41350	41350	41350	0
294	20241101	141800	77325200	41350	41350	41350	41350	30
295	20241101	141700	76084700	41450	41450	41450	41450	0
296	20241101	141600	76084700	41450	41450	41450	41450	0
297	20241101	141500	76084700	41450	41450	41450	41450	0
298	20241101	141400	76084700	41450	41450	41450	41450	0
299	20241101	141300	76084700	41450	41450	41450	41450	0
300	20241101	141200	76084700	41450	41450	41450	41450	0
301	20241101	141100	76084700	41450	41450	41450	41450	0
302	20241101	141000	76084700	41450	41450	41450	41450	0
303	20241101	140900	76084700	41450	41450	41450	41450	0
304	20241101	140800	76084700	41450	41450	41450	41450	0
305	20241101	140700	76084700	41450	41450	41450	41450	0
306	20241101	140600	76084700	41450	41450	41450	41450	0
307	20241101	140500	76084700	41450	41450	41450	41450	0
308	20241101	140400	76084700	41450	41450	41450	41450	0
309	20241101	140300	76084700	41450	41450	41450	41450	0
310	20241101	140200	76084700	41450	41450	41450	41450	0
311	20241101	140100	76084700	41450	41450	41450	41450	0
312	20241101	140000	76084700	41450	41450	41450	41450	0
313	20241101	135900	76084700	41450	41450	41450	41450	0
314	20241101	135800	76084700	41450	41450	41450	41450	0
315	20241101	135700	76084700	41450	41450	41450	41450	0
316	20241101	135600	76084700	41450	41450	41450	41450	0
317	20241101	135500	76084700	41450	41450	41450	41450	0
318	20241101	135400	76084700	41450	41450	41450	41450	0
319	20241101	135300	76084700	41450	41450	41450	41450	0
320	20241101	135200	76084700	41450	41450	41450	41450	0
321	20241101	135100	76084700	41450	41450	41450	41450	0
322	20241101	135000	76084700	41450	41450	41450	41450	0
323	20241101	134900	76084700	41450	41450	41450	41450	28
324	20241101	134800	74924100	41450	41450	41450	41450	4
325	20241101	134700	74758300	41350	41350	41350	41350	0
326	20241101	134600	74758300	41350	41350	41350	41350	0
327	20241101	134500	74758300	41350	41350	41350	41350	0
328	20241101	134400	74758300	41350	41350	41350	41350	0
329	20241101	134300	74758300	41350	41350	41350	41350	0
330	20241101	134200	74758300	41350	41350	41350	41350	0
331	20241101	134100	74758300	41350	41350	41350	41350	0
332	20241101	134000	74758300	41350	41350	41350	41350	0
333	20241101	133900	74758300	41350	41350	41350	41350	0
334	20241101	133800	74758300	41350	41350	41350	41350	0
335	20241101	133700	74758300	41350	41350	41350	41350	0
336	20241101	133600	74758300	41350	41350	41350	41350	0
337	20241101	133500	74758300	41350	41350	41350	41350	0
338	20241101	133400	74758300	41350	41350	41350	41350	0
339	20241101	133300	74758300	41350	41350	41350	41350	0
340	20241101	133200	74758300	41350	41350	41350	41350	0
341	20241101	133100	74758300	41350	41350	41350	41350	0
342	20241101	133000	74758300	41350	41350	41350	41350	0
343	20241101	132900	74758300	41350	41350	41350	41350	1
344	20241101	132800	74716950	41450	41450	41450	41450	0
345	20241101	132700	74716950	41450	41450	41450	41450	0
346	20241101	132600	74716950	41450	41450	41450	41450	0
347	20241101	132500	74716950	41450	41450	41450	41450	0
348	20241101	132400	74716950	41450	41450	41450	41450	0
349	20241101	132300	74716950	41450	41450	41450	41450	0
350	20241101	132200	74716950	41450	41450	41450	41450	0
351	20241101	132100	74716950	41450	41450	41450	41450	30
352	20241101	132000	73473450	41450	41450	41450	41450	0
353	20241101	131900	73473450	41450	41450	41450	41450	0
354	20241101	131800	73473450	41450	41450	41450	41450	0
355	20241101	131700	73473450	41450	41450	41450	41450	0
356	20241101	131600	73473450	41450	41450	41450	41450	0
357	20241101	131500	73473450	41450	41450	41450	41450	0
358	20241101	131400	73473450	41450	41450	41450	41450	0
359	20241101	131300	73473450	41450	41450	41450	41450	0
360	20241101	131200	73473450	41450	41450	41450	41450	0
361	20241101	131100	73473450	41450	41450	41450	41450	0
362	20241101	131000	73473450	41450	41450	41450	41450	0
363	20241101	130900	73473450	41450	41450	41450	41450	0
364	20241101	130800	73473450	41450	41450	41450	41450	0
365	20241101	130700	73473450	41450	41450	41450	41450	1
366	20241101	130600	73432000	41450	41450	41450	41450	0
367	20241101	130500	73432000	41450	41450	41450	41450	0
368	20241101	130400	73432000	41450	41450	41450	41450	0
369	20241101	130300	73432000	41450	41450	41450	41450	1
370	20241101	130200	73390550	41250	41250	41250	41250	0
371	20241101	130100	73390550	41250	41250	41250	41250	0
372	20241101	130000	73390550	41250	41250	41250	41250	0
373	20241101	125900	73390550	41250	41300	41300	41250	6
374	20241101	125800	73142950	41350	41350	41350	41350	0
375	20241101	125700	73142950	41350	41350	41350	41350	0
376	20241101	125600	73142950	41350	41350	41350	41350	0
377	20241101	125500	73142950	41350	41350	41350	41350	0
378	20241101	125400	73142950	41350	41350	41350	41350	44
379	20241101	125300	71323550	41450	41450	41450	41450	17
380	20241101	125200	70618900	41400	41400	41400	41400	0
381	20241101	125100	70618900	41400	41400	41400	41400	68
382	20241101	125000	67803700	41400	41400	41400	41400	0
383	20241101	124900	67803700	41400	41400	41400	41400	0
384	20241101	124800	67803700	41400	41400	41400	41400	0
385	20241101	124700	67803700	41400	41400	41400	41400	0
386	20241101	124600	67803700	41400	41400	41400	41400	0
387	20241101	124500	67803700	41400	41400	41400	41400	0
388	20241101	124400	67803700	41400	41400	41400	41400	0
389	20241101	124300	67803700	41400	41400	41400	41400	0
390	20241101	124200	67803700	41400	41400	41400	41400	0
391	20241101	124100	67803700	41400	41400	41400	41400	0
392	20241101	124000	67803700	41400	41400	41400	41400	0
393	20241101	123900	67803700	41400	41400	41400	41400	0
394	20241101	123800	67803700	41400	41400	41400	41400	0
395	20241101	123700	67803700	41400	41400	41400	41400	0
396	20241101	123600	67803700	41400	41400	41400	41400	0
397	20241101	123500	67803700	41400	41400	41400	41400	0
398	20241101	123400	67803700	41400	41400	41400	41400	0
399	20241101	123300	67803700	41400	41400	41400	41400	10
400	20241101	123200	67389700	41600	41600	41600	41600	0
401	20241101	123100	67389700	41600	41600	41600	41600	32
402	20241101	123000	66058500	41500	41500	41500	41500	0
403	20241101	122900	66058500	41500	41500	41500	41500	0
404	20241101	122800	66058500	41500	41500	41500	41500	0
405	20241101	122700	66058500	41500	41500	41500	41500	0
406	20241101	122600	66058500	41500	41500	41500	41500	0
407	20241101	122500	66058500	41500	41500	41500	41500	0
408	20241101	122400	66058500	41500	41500	41500	41500	0
409	20241101	122300	66058500	41500	41500	41500	41500	0
410	20241101	122200	66058500	41500	41500	41500	41500	0
411	20241101	122100	66058500	41500	41500	41500	41500	0
412	20241101	122000	66058500	41500	41500	41500	41500	0
413	20241101	121900	66058500	41500	41500	41500	41500	0
414	20241101	121800	66058500	41500	41500	41500	41500	0
415	20241101	121700	66058500	41500	41500	41500	41500	0
416	20241101	121600	66058500	41500	41500	41500	41500	0
417	20241101	121500	66058500	41500	41500	41500	41500	0
418	20241101	121400	66058500	41500	41500	41500	41500	0
419	20241101	121300	66058500	41500	41500	41500	41500	0
420	20241101	121200	66058500	41500	41500	41500	41500	0
421	20241101	121100	66058500	41500	41500	41500	41500	4
422	20241101	121000	65892500	41600	41550	41600	41550	20
423	20241101	120900	65060900	41600	41600	41600	41600	0
424	20241101	120800	65060900	41600	41600	41600	41600	0
425	20241101	120700	65060900	41600	41600	41600	41600	0
426	20241101	120600	65060900	41600	41600	41600	41600	0
427	20241101	120500	65060900	41600	41600	41600	41600	0
428	20241101	120400	65060900	41600	41600	41600	41600	0
429	20241101	120300	65060900	41600	41600	41600	41600	0
430	20241101	120200	65060900	41600	41600	41600	41600	0
431	20241101	120100	65060900	41600	41600	41600	41600	0
432	20241101	120000	65060900	41600	41600	41600	41600	2
433	20241101	115900	64977700	41500	41500	41500	41500	0
434	20241101	115800	64977700	41500	41500	41500	41500	0
435	20241101	115700	64977700	41500	41500	41500	41500	0
436	20241101	115600	64977700	41500	41500	41500	41500	17
437	20241101	115500	64272200	41500	41350	41500	41350	9
438	20241101	115400	63898850	41500	41500	41500	41500	21
439	20241101	115300	63027350	41500	41500	41500	41500	12
440	20241101	115200	62529350	41500	41500	41500	41500	0
441	20241101	115100	62529350	41500	41500	41500	41500	0
442	20241101	115000	62529350	41500	41500	41500	41500	0
443	20241101	114900	62529350	41500	41500	41500	41500	0
444	20241101	114800	62529350	41500	41500	41500	41500	0
445	20241101	114700	62529350	41500	41500	41500	41500	0
446	20241101	114600	62529350	41500	41500	41500	41500	0
447	20241101	114500	62529350	41500	41500	41500	41500	0
448	20241101	114400	62529350	41500	41500	41500	41500	0
449	20241101	114300	62529350	41500	41500	41500	41500	0
450	20241101	114200	62529350	41500	41500	41500	41500	0
451	20241101	114100	62529350	41500	41500	41500	41500	0
452	20241101	114000	62529350	41500	41500	41500	41500	14
453	20241101	113900	61948350	41500	41500	41500	41500	0
454	20241101	113800	61948350	41500	41500	41500	41500	1
455	20241101	113700	61906850	41500	41500	41500	41500	0
456	20241101	113600	61906850	41500	41500	41500	41500	0
457	20241101	113500	61906850	41500	41500	41500	41500	8
458	20241101	113400	61574850	41400	41400	41400	41400	0
459	20241101	113300	61574850	41400	41550	41600	41400	202
460	20241101	113200	53176950	41550	41550	41550	41550	1
461	20241101	113100	53135400	41550	41550	41550	41550	0
462	20241101	113000	53135400	41550	41550	41550	41550	0
463	20241101	112900	53135400	41550	41550	41550	41550	0
464	20241101	112800	53135400	41550	41550	41550	41550	0
465	20241101	112700	53135400	41550	41550	41550	41550	0
466	20241101	112600	53135400	41550	41550	41550	41550	0
467	20241101	112500	53135400	41550	41550	41550	41550	0
468	20241101	112400	53135400	41550	41550	41550	41550	0
469	20241101	112300	53135400	41550	41550	41550	41550	0
470	20241101	112200	53135400	41550	41550	41550	41550	0
471	20241101	112100	53135400	41550	41550	41550	41550	0
472	20241101	112000	53135400	41550	41550	41550	41550	0
473	20241101	111900	53135400	41550	41550	41550	41550	0
474	20241101	111800	53135400	41550	41550	41550	41550	0
475	20241101	111700	53135400	41550	41550	41550	41550	0
476	20241101	111600	53135400	41550	41550	41550	41550	1
477	20241101	111500	53093850	41500	41500	41500	41500	6
478	20241101	111400	52844850	41500	41500	41500	41500	3
479	20241101	111300	52720350	41500	41500	41500	41500	14
480	20241101	111200	52139350	41450	41450	41450	41450	0
481	20241101	111100	52139350	41450	41450	41450	41450	0
482	20241101	111000	52139350	41450	41300	41450	41300	744
483	20241101	110900	21362100	41200	41200	41200	41200	0
484	20241101	110800	21362100	41200	41200	41200	41200	0
485	20241101	110700	21362100	41200	41200	41200	41200	0
486	20241101	110600	21362100	41200	41200	41200	41200	0
487	20241101	110500	21362100	41200	41200	41200	41200	0
488	20241101	110400	21362100	41200	41200	41200	41200	0
489	20241101	110300	21362100	41200	41200	41200	41200	0
490	20241101	110200	21362100	41200	41200	41200	41200	0
491	20241101	110100	21362100	41200	41200	41200	41200	0
492	20241101	110000	21362100	41200	41200	41200	41200	0
493	20241101	105900	21362100	41200	41200	41200	41200	0
494	20241101	105800	21362100	41200	41200	41200	41200	0
495	20241101	105700	21362100	41200	41200	41200	41200	25
496	20241101	105600	20332100	41350	41350	41350	41350	0
497	20241101	105500	20332100	41350	41350	41350	41350	0
498	20241101	105400	20332100	41350	41350	41350	41350	0
499	20241101	105300	20332100	41350	41350	41350	41350	0
500	20241101	105200	20332100	41350	41350	41350	41350	0
501	20241101	105100	20332100	41350	41300	41350	41300	10
502	20241101	105000	19918650	41300	41300	41300	41300	50
503	20241101	104900	17853650	41250	41250	41250	41250	0
504	20241101	104800	17853650	41250	41250	41250	41250	24
505	20241101	104700	16863650	41100	41100	41100	41100	0
506	20241101	104600	16863650	41100	41100	41100	41100	0
507	20241101	104500	16863650	41100	41100	41100	41100	0
508	20241101	104400	16863650	41100	41100	41100	41100	0
509	20241101	104300	16863650	41100	41100	41100	41100	0
510	20241101	104200	16863650	41100	41100	41100	41100	0
511	20241101	104100	16863650	41100	41100	41100	41100	0
512	20241101	104000	16863650	41100	41100	41100	41100	0
513	20241101	103900	16863650	41100	41100	41100	41100	0
514	20241101	103800	16863650	41100	41100	41100	41100	0
515	20241101	103700	16863650	41100	41100	41100	41100	0
516	20241101	103600	16863650	41100	41100	41100	41100	0
517	20241101	103500	16863650	41100	41100	41100	41100	0
518	20241101	103400	16863650	41100	41100	41100	41100	0
519	20241101	103300	16863650	41100	41100	41100	41100	0
520	20241101	103200	16863650	41100	41100	41100	41100	0
521	20241101	103100	16863650	41100	41100	41100	41100	0
522	20241101	103000	16863650	41100	41100	41100	41100	0
523	20241101	102900	16863650	41100	41100	41100	41100	0
524	20241101	102800	16863650	41100	41100	41100	41100	15
525	20241101	102700	16247150	41100	41100	41100	41100	0
526	20241101	102600	16247150	41100	41100	41100	41100	0
527	20241101	102500	16247150	41100	41100	41100	41100	0
528	20241101	102400	16247150	41100	41100	41100	41100	0
529	20241101	102300	16247150	41100	41100	41100	41100	0
530	20241101	102200	16247150	41100	41100	41100	41100	0
531	20241101	102100	16247150	41100	41100	41100	41100	0
532	20241101	102000	16247150	41100	41100	41100	41100	1
533	20241101	101900	16206050	41150	41150	41150	41150	0
534	20241101	101800	16206050	41150	41150	41150	41150	0
535	20241101	101700	16206050	41150	41100	41150	41100	3
536	20241101	101600	16082650	41150	41150	41150	41150	0
537	20241101	101500	16082650	41150	41150	41150	41150	0
538	20241101	101400	16082650	41150	41150	41150	41150	0
539	20241101	101300	16082650	41150	41150	41150	41150	0
540	20241101	101200	16082650	41150	41150	41150	41150	0
541	20241101	101100	16082650	41150	41150	41150	41150	0
542	20241101	101000	16082650	41150	41200	41200	41150	34
543	20241101	100900	14682150	41200	41200	41200	41200	0
544	20241101	100800	14682150	41200	41200	41200	41200	1
545	20241101	100700	14640950	41200	41200	41200	41200	0
546	20241101	100600	14640950	41200	41200	41200	41200	0
547	20241101	100500	14640950	41200	41150	41200	41150	38
548	20241101	100400	13077200	41150	41150	41150	41150	0
549	20241101	100300	13077200	41150	41150	41150	41150	0
550	20241101	100200	13077200	41150	41150	41150	41150	0
551	20241101	100100	13077200	41150	41150	41150	41150	0
552	20241101	100000	13077200	41150	41150	41150	41150	0
553	20241101	095900	13077200	41150	41150	41150	41150	0
554	20241101	095800	13077200	41150	41150	41150	41150	0
555	20241101	095700	13077200	41150	41150	41150	41150	0
556	20241101	095600	13077200	41150	41150	41150	41150	0
557	20241101	095500	13077200	41150	41150	41150	41150	0
558	20241101	095400	13077200	41150	41150	41150	41150	0
559	20241101	095300	13077200	41150	41150	41150	41150	0
560	20241101	095200	13077200	41150	41200	41200	41150	24
561	20241101	095100	12089550	41200	41200	41200	41200	0
562	20241101	095000	12089550	41200	41200	41200	41200	0
563	20241101	094900	12089550	41200	41200	41200	41200	5
564	20241101	094800	11883550	41300	41300	41300	41300	0
565	20241101	094700	11883550	41300	41300	41300	41300	0
566	20241101	094600	11883550	41300	41300	41300	41300	0
567	20241101	094500	11883550	41300	41300	41300	41300	0
568	20241101	094400	11883550	41300	41300	41300	41300	39
569	20241101	094300	10272850	41350	41350	41350	41350	0
570	20241101	094200	10272850	41350	41350	41350	41350	1
571	20241101	094100	10231500	41350	41350	41350	41350	0
572	20241101	094000	10231500	41350	41350	41350	41350	1
573	20241101	093900	10190150	41350	41350	41350	41350	3
574	20241101	093800	10066100	41300	41300	41300	41300	0
575	20241101	093700	10066100	41300	41300	41300	41300	0
576	20241101	093600	10066100	41300	41300	41300	41300	11
577	20241101	093500	9611800	41300	41300	41300	41300	1
578	20241101	093400	9570500	41300	41300	41300	41300	0
579	20241101	093300	9570500	41300	41300	41300	41300	0
580	20241101	093200	9570500	41300	41300	41300	41300	20
581	20241101	093100	8744500	41300	41300	41300	41300	3
582	20241101	093000	8620600	41250	41250	41250	41250	0
583	20241101	092900	8620600	41250	41250	41250	41250	0
584	20241101	092800	8620600	41250	41250	41250	41250	0
585	20241101	092700	8620600	41250	41250	41250	41250	0
586	20241101	092600	8620600	41250	41250	41250	41250	0
587	20241101	092500	8620600	41250	41250	41250	41250	5
588	20241101	092400	8414350	41200	41200	41200	41200	0
589	20241101	092300	8414350	41200	41200	41200	41200	0
590	20241101	092200	8414350	41200	41200	41200	41200	12
591	20241101	092100	7919950	41200	41200	41200	41200	0
592	20241101	092000	7919950	41200	41200	41200	41200	4
593	20241101	091900	7755150	41000	41000	41000	41000	0
594	20241101	091800	7755150	41000	41100	41100	41000	8
595	20241101	091700	7426950	41200	41200	41200	41200	0
596	20241101	091600	7426950	41200	41200	41200	41200	0
597	20241101	091500	7426950	41200	41200	41200	41200	0
598	20241101	091400	7426950	41200	41200	41200	41200	0
599	20241101	091300	7426950	41200	41200	41200	41200	0
600	20241101	091200	7426950	41200	41200	41200	41200	4
601	20241101	091100	7262150	41150	41150	41150	41150	12
602	20241101	091000	6768350	40800	40800	40800	40800	0
603	20241101	090900	6768350	40800	40800	40800	40800	0
604	20241101	090800	6768350	40800	40800	40800	40800	0
605	20241101	090700	6768350	40800	40800	40800	40800	0
606	20241101	090600	6768350	40800	40800	40800	40800	100
607	20241101	090500	2688350	40800	40800	40800	40800	1
608	20241101	090400	2647550	40750	40750	40750	40750	0
609	20241101	090300	2647550	40750	40750	40750	40750	1
610	20241101	090200	2606800	40750	40750	40750	40750	8
611	20241101	090100	2280800	40700	40800	40800	40700	41
612	20241101	090000	610900	40800	40700	40800	40700	15