KissMeData/029530/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	191100	167860450	41250	41250	41250	41250	86
3	20241108	191000	167860450	41250	41250	41250	41250	0
4	20241108	190900	167860450	41250	41250	41250	41250	0
5	20241108	190800	167860450	41250	41250	41250	41250	0
6	20241108	190700	167860450	41250	41250	41250	41250	0
7	20241108	190600	167860450	41250	41250	41250	41250	0
8	20241108	190500	167860450	41250	41250	41250	41250	0
9	20241108	190400	167860450	41250	41250	41250	41250	0
10	20241108	190300	167860450	41250	41250	41250	41250	0
11	20241108	190200	167860450	41250	41250	41250	41250	0
12	20241108	190100	167860450	41250	41250	41250	41250	0
13	20241108	190000	167860450	41250	41250	41250	41250	0
14	20241108	185900	167860450	41250	41250	41250	41250	0
15	20241108	185800	167860450	41250	41250	41250	41250	0
16	20241108	185700	167860450	41250	41250	41250	41250	0
17	20241108	185600	167860450	41250	41250	41250	41250	0
18	20241108	185500	167860450	41250	41250	41250	41250	0
19	20241108	185400	167860450	41250	41250	41250	41250	0
20	20241108	185300	167860450	41250	41250	41250	41250	0
21	20241108	185200	167860450	41250	41250	41250	41250	0
22	20241108	185100	167860450	41250	41250	41250	41250	0
23	20241108	185000	167860450	41250	41250	41250	41250	0
24	20241108	184900	167860450	41250	41250	41250	41250	0
25	20241108	184800	167860450	41250	41250	41250	41250	0
26	20241108	184700	167860450	41250	41250	41250	41250	0
27	20241108	184600	167860450	41250	41250	41250	41250	0
28	20241108	184500	167860450	41250	41250	41250	41250	0
29	20241108	184400	167860450	41250	41250	41250	41250	0
30	20241108	184300	167860450	41250	41250	41250	41250	0
31	20241108	184200	167860450	41250	41250	41250	41250	0
32	20241108	184100	167860450	41250	41250	41250	41250	86
33	20241108	184000	167860450	41250	41250	41250	41250	0
34	20241108	183900	167860450	41250	41250	41250	41250	0
35	20241108	183800	167860450	41250	41250	41250	41250	0
36	20241108	183700	167860450	41250	41250	41250	41250	0
37	20241108	183600	167860450	41250	41250	41250	41250	0
38	20241108	183500	167860450	41250	41250	41250	41250	0
39	20241108	183400	167860450	41250	41250	41250	41250	0
40	20241108	183300	167860450	41250	41250	41250	41250	0
41	20241108	183200	167860450	41250	41250	41250	41250	0
42	20241108	183100	167860450	41250	41250	41250	41250	0
43	20241108	183000	167860450	41250	41250	41250	41250	0
44	20241108	182900	167860450	41250	41250	41250	41250	0
45	20241108	182800	167860450	41250	41250	41250	41250	0
46	20241108	182700	167860450	41250	41250	41250	41250	0
47	20241108	182600	167860450	41250	41250	41250	41250	0
48	20241108	182500	167860450	41250	41250	41250	41250	0
49	20241108	182400	167860450	41250	41250	41250	41250	0
50	20241108	182300	167860450	41250	41250	41250	41250	0
51	20241108	182200	167860450	41250	41250	41250	41250	0
52	20241108	182100	167860450	41250	41250	41250	41250	0
53	20241108	182000	167860450	41250	41250	41250	41250	0
54	20241108	181900	167860450	41250	41250	41250	41250	0
55	20241108	181800	167860450	41250	41250	41250	41250	0
56	20241108	181700	167860450	41250	41250	41250	41250	0
57	20241108	181600	167860450	41250	41250	41250	41250	0
58	20241108	181500	167860450	41250	41250	41250	41250	0
59	20241108	181400	167860450	41250	41250	41250	41250	0
60	20241108	181300	167860450	41250	41250	41250	41250	0
61	20241108	181200	167860450	41250	41250	41250	41250	0
62	20241108	181100	167860450	41250	41250	41250	41250	86
63	20241108	181000	167860450	41250	41250	41250	41250	0
64	20241108	180900	167860450	41250	41250	41250	41250	0
65	20241108	180800	167860450	41250	41250	41250	41250	0
66	20241108	180700	167860450	41250	41250	41250	41250	0
67	20241108	180600	167860450	41250	41250	41250	41250	0
68	20241108	180500	167860450	41250	41250	41250	41250	0
69	20241108	180400	167860450	41250	41250	41250	41250	0
70	20241108	180300	167860450	41250	41250	41250	41250	0
71	20241108	180200	167860450	41250	41250	41250	41250	0
72	20241108	180100	167860450	41250	41250	41250	41250	0
73	20241108	180000	167860450	41250	41250	41250	41250	0
74	20241108	175900	167860450	41250	41250	41250	41250	0
75	20241108	175800	167860450	41250	41250	41250	41250	0
76	20241108	175700	167860450	41250	41250	41250	41250	0
77	20241108	175600	167860450	41250	41250	41250	41250	0
78	20241108	175500	167860450	41250	41250	41250	41250	0
79	20241108	175400	167860450	41250	41250	41250	41250	0
80	20241108	175300	167860450	41250	41250	41250	41250	0
81	20241108	175200	167860450	41250	41250	41250	41250	0
82	20241108	175100	167860450	41250	41250	41250	41250	0
83	20241108	175000	167860450	41250	41250	41250	41250	0
84	20241108	174900	167860450	41250	41250	41250	41250	0
85	20241108	174800	167860450	41250	41250	41250	41250	0
86	20241108	174700	167860450	41250	41250	41250	41250	0
87	20241108	174600	167860450	41250	41250	41250	41250	0
88	20241108	174500	167860450	41250	41250	41250	41250	0
89	20241108	174400	167860450	41250	41250	41250	41250	0
90	20241108	174300	167860450	41250	41250	41250	41250	0
91	20241108	174200	167860450	41250	41250	41250	41250	0
92	20241108	174100	167860450	41250	41250	41250	41250	86
93	20241108	174000	167860450	41250	41250	41250	41250	0
94	20241108	173900	167860450	41250	41250	41250	41250	0
95	20241108	173800	167860450	41250	41250	41250	41250	0
96	20241108	173700	167860450	41250	41250	41250	41250	0
97	20241108	173600	167860450	41250	41250	41250	41250	0
98	20241108	173500	167860450	41250	41250	41250	41250	0
99	20241108	173400	167860450	41250	41250	41250	41250	0
100	20241108	173300	167860450	41250	41250	41250	41250	0
101	20241108	173200	167860450	41250	41250	41250	41250	0
102	20241108	173100	167860450	41250	41250	41250	41250	0
103	20241108	173000	167860450	41250	41250	41250	41250	0
104	20241108	172900	167860450	41250	41250	41250	41250	0
105	20241108	172800	167860450	41250	41250	41250	41250	0
106	20241108	172700	167860450	41250	41250	41250	41250	0
107	20241108	172600	167860450	41250	41250	41250	41250	0
108	20241108	172500	167860450	41250	41250	41250	41250	0
109	20241108	172400	167860450	41250	41250	41250	41250	0
110	20241108	172300	167860450	41250	41250	41250	41250	0
111	20241108	172200	167860450	41250	41250	41250	41250	0
112	20241108	172100	167860450	41250	41250	41250	41250	0
113	20241108	172000	167860450	41250	41250	41250	41250	0
114	20241108	171900	167860450	41250	41250	41250	41250	0
115	20241108	171800	167860450	41250	41250	41250	41250	0
116	20241108	171700	167860450	41250	41250	41250	41250	0
117	20241108	171600	167860450	41250	41250	41250	41250	0
118	20241108	171500	167860450	41250	41250	41250	41250	0
119	20241108	171400	167860450	41250	41250	41250	41250	0
120	20241108	171300	167860450	41250	41250	41250	41250	0
121	20241108	171200	167860450	41250	41250	41250	41250	0
122	20241108	171100	167860450	41250	41250	41250	41250	86
123	20241108	171000	167860450	41250	41250	41250	41250	0
124	20241108	170900	167860450	41250	41250	41250	41250	0
125	20241108	170800	167860450	41250	41250	41250	41250	0
126	20241108	170700	167860450	41250	41250	41250	41250	0
127	20241108	170600	167860450	41250	41250	41250	41250	0
128	20241108	170500	167860450	41250	41250	41250	41250	0
129	20241108	170400	167860450	41250	41250	41250	41250	0
130	20241108	170300	167860450	41250	41250	41250	41250	0
131	20241108	170200	167860450	41250	41250	41250	41250	0
132	20241108	170100	167860450	41250	41250	41250	41250	0
133	20241108	170000	167860450	41250	41250	41250	41250	0
134	20241108	165900	167860450	41250	41250	41250	41250	0
135	20241108	165800	167860450	41250	41250	41250	41250	0
136	20241108	165700	167860450	41250	41250	41250	41250	0
137	20241108	165600	167860450	41250	41250	41250	41250	0
138	20241108	165500	167860450	41250	41250	41250	41250	0
139	20241108	165400	167860450	41250	41250	41250	41250	0
140	20241108	165300	167860450	41250	41250	41250	41250	0
141	20241108	165200	167860450	41250	41250	41250	41250	0
142	20241108	165100	167860450	41250	41250	41250	41250	0
143	20241108	165000	167860450	41250	41250	41250	41250	0
144	20241108	164900	167860450	41250	41250	41250	41250	0
145	20241108	164800	167860450	41250	41250	41250	41250	0
146	20241108	164700	167860450	41250	41250	41250	41250	0
147	20241108	164600	167860450	41250	41250	41250	41250	0
148	20241108	164500	167860450	41250	41250	41250	41250	0
149	20241108	164400	167860450	41250	41250	41250	41250	0
150	20241108	164300	167860450	41250	41250	41250	41250	0
151	20241108	164200	167860450	41250	41250	41250	41250	0
152	20241108	164100	167860450	41250	41250	41250	41250	86
153	20241108	164000	167860450	41250	41250	41250	41250	0
154	20241108	163900	167860450	41250	41250	41250	41250	0
155	20241108	163800	167860450	41250	41250	41250	41250	0
156	20241108	163700	167860450	41250	41250	41250	41250	0
157	20241108	163600	167860450	41250	41250	41250	41250	0
158	20241108	163500	167860450	41250	41250	41250	41250	0
159	20241108	163400	167860450	41250	41250	41250	41250	0
160	20241108	163300	167860450	41250	41250	41250	41250	0
161	20241108	163200	167860450	41250	41250	41250	41250	0
162	20241108	163100	167860450	41250	41250	41250	41250	0
163	20241108	163000	167860450	41250	41250	41250	41250	0
164	20241108	162900	167860450	41250	41250	41250	41250	0
165	20241108	162800	167860450	41250	41250	41250	41250	0
166	20241108	162700	167860450	41250	41250	41250	41250	0
167	20241108	162600	167860450	41250	41250	41250	41250	0
168	20241108	162500	167860450	41250	41250	41250	41250	0
169	20241108	162400	167860450	41250	41250	41250	41250	0
170	20241108	162300	167860450	41250	41250	41250	41250	0
171	20241108	162200	167860450	41250	41250	41250	41250	0
172	20241108	162100	167860450	41250	41250	41250	41250	0
173	20241108	162000	167860450	41250	41250	41250	41250	0
174	20241108	161900	167860450	41250	41250	41250	41250	0
175	20241108	161800	167860450	41250	41250	41250	41250	0
176	20241108	161700	167860450	41250	41250	41250	41250	0
177	20241108	161600	167860450	41250	41250	41250	41250	0
178	20241108	161500	167860450	41250	41250	41250	41250	0
179	20241108	161400	167860450	41250	41250	41250	41250	0
180	20241108	161300	167860450	41250	41250	41250	41250	0
181	20241108	161200	167860450	41250	41250	41250	41250	0
182	20241108	161100	167860450	41250	41250	41250	41250	86
183	20241108	161000	167860450	41250	41250	41250	41250	0
184	20241108	160900	167860450	41250	41250	41250	41250	0
185	20241108	160800	167860450	41250	41250	41250	41250	0
186	20241108	160700	167860450	41250	41250	41250	41250	0
187	20241108	160600	167860450	41250	41250	41250	41250	0
188	20241108	160500	167860450	41250	41250	41250	41250	0
189	20241108	160400	167860450	41250	41250	41250	41250	0
190	20241108	160300	167860450	41250	41250	41250	41250	0
191	20241108	160200	167860450	41250	41250	41250	41250	0
192	20241108	160100	167860450	41250	41250	41250	41250	0
193	20241108	160000	167860450	41250	41250	41250	41250	0
194	20241108	155900	167860450	41250	41250	41250	41250	0
195	20241108	155800	167860450	41250	41250	41250	41250	0
196	20241108	155700	167860450	41250	41250	41250	41250	0
197	20241108	155600	167860450	41250	41250	41250	41250	0
198	20241108	155500	167860450	41250	41250	41250	41250	0
199	20241108	155400	167860450	41250	41250	41250	41250	0
200	20241108	155300	167860450	41250	41250	41250	41250	0
201	20241108	155200	167860450	41250	41250	41250	41250	0
202	20241108	155100	167860450	41250	41250	41250	41250	0
203	20241108	155000	167860450	41250	41250	41250	41250	0
204	20241108	154900	167860450	41250	41250	41250	41250	0
205	20241108	154800	167860450	41250	41250	41250	41250	0
206	20241108	154700	167860450	41250	41250	41250	41250	0
207	20241108	154600	167860450	41250	41250	41250	41250	0
208	20241108	154500	167860450	41250	41250	41250	41250	0
209	20241108	154400	167860450	41250	41250	41250	41250	0
210	20241108	154300	167860450	41250	41250	41250	41250	0
211	20241108	154200	167860450	41250	41250	41250	41250	0
212	20241108	154100	167860450	41250	41250	41250	41250	86
213	20241108	154000	167860450	41250	41250	41250	41250	0
214	20241108	153900	167860450	41250	41250	41250	41250	0
215	20241108	153800	167860450	41250	41250	41250	41250	0
216	20241108	153700	167860450	41250	41250	41250	41250	0
217	20241108	153600	167860450	41250	41250	41250	41250	0
218	20241108	153500	167860450	41250	41250	41250	41250	0
219	20241108	153400	167860450	41250	41250	41250	41250	0
220	20241108	153300	167860450	41250	41250	41250	41250	0
221	20241108	153200	167860450	41250	41250	41250	41250	0
222	20241108	153100	167860450	41250	41250	41250	41250	0
223	20241108	153000	167860450	41250	41250	41250	41250	86
224	20241108	152900	164312950	40950	40950	40950	40950	0
225	20241108	152800	164312950	40950	40950	40950	40950	0
226	20241108	152700	164312950	40950	40950	40950	40950	0
227	20241108	152600	164312950	40950	40950	40950	40950	0
228	20241108	152500	164312950	40950	40950	40950	40950	0
229	20241108	152400	164312950	40950	40950	40950	40950	0
230	20241108	152300	164312950	40950	40950	40950	40950	0
231	20241108	152200	164312950	40950	40950	40950	40950	0
232	20241108	152100	164312950	40950	40950	40950	40950	0
233	20241108	152000	164312950	40950	40950	40950	40950	0
234	20241108	151900	164312950	40950	40950	40950	40950	4
235	20241108	151800	164149150	40950	40950	40950	40950	3
236	20241108	151700	164026300	41300	41300	41300	40950	29
237	20241108	151600	162836150	40950	41000	41000	40950	55
238	20241108	151500	160582300	41000	41100	41100	41000	29
239	20241108	151400	159393200	41000	41000	41000	41000	1
240	20241108	151300	159352200	41200	41100	41200	41100	3
241	20241108	151200	159228800	41000	41000	41000	41000	0
242	20241108	151100	159228800	41000	41100	41100	41000	2
243	20241108	151000	159146700	41100	41100	41100	41100	0
244	20241108	150900	159146700	41100	41000	41100	41000	2
245	20241108	150800	159064600	41100	41100	41100	41100	1
246	20241108	150700	159023500	41100	41100	41100	41100	0
247	20241108	150600	159023500	41100	41100	41100	41000	5
248	20241108	150500	158818100	41100	41100	41100	41100	0
249	20241108	150400	158818100	41100	41100	41100	41100	1
250	20241108	150300	158777000	41000	41100	41100	41000	4
251	20241108	150200	158612800	41100	41200	41200	41100	4
252	20241108	150100	158448200	41100	41100	41100	41100	1
253	20241108	150000	158407100	41200	41200	41200	41200	0
254	20241108	145900	158407100	41200	41100	41200	41100	3
255	20241108	145800	158283700	41100	41200	41200	41100	5
256	20241108	145700	158077800	41200	41200	41200	41200	3
257	20241108	145600	157954200	41200	41200	41200	41200	0
258	20241108	145500	157954200	41200	41200	41200	41200	5
259	20241108	145400	157748200	41200	41200	41200	41200	1
260	20241108	145300	157707000	41200	41200	41200	41200	1
261	20241108	145200	157665800	41200	41200	41200	41200	3
262	20241108	145100	157542200	41200	41200	41200	41200	4
263	20241108	145000	157377400	41200	41200	41200	41200	2
264	20241108	144900	157295000	41200	41200	41200	41200	0
265	20241108	144800	157295000	41200	41200	41200	41200	1
266	20241108	144700	157253800	41300	41200	41300	41100	53
267	20241108	144600	155074700	41300	41300	41300	41300	1
268	20241108	144500	155033400	41300	41300	41300	41300	2
269	20241108	144400	154950800	41300	41300	41300	41300	3
270	20241108	144300	154826900	41300	41300	41300	41300	1
271	20241108	144200	154785600	41300	41300	41300	41300	2
272	20241108	144100	154703000	41300	41300	41300	41300	1
273	20241108	144000	154661700	41300	41300	41300	41300	6
274	20241108	143900	154413900	41300	41300	41300	41300	1
275	20241108	143800	154372600	41300	41300	41300	41300	0
276	20241108	143700	154372600	41300	41300	41300	41300	6
277	20241108	143600	154124800	41300	41300	41300	41300	0
278	20241108	143500	154124800	41300	41300	41300	41300	3
279	20241108	143400	154000900	41300	41300	41300	41300	1
280	20241108	143300	153959600	41300	41300	41300	41300	3
281	20241108	143200	153835700	41300	41300	41300	41300	2
282	20241108	143100	153753100	41300	41300	41300	41300	44
283	20241108	143000	151935900	41300	41300	41300	41300	3
284	20241108	142900	151812000	41300	41300	41300	41300	4
285	20241108	142800	151646800	41300	41300	41300	41300	5
286	20241108	142700	151440300	41300	41300	41300	41300	0
287	20241108	142600	151440300	41300	41300	41300	41300	3
288	20241108	142500	151316400	41300	41300	41300	41300	3
289	20241108	142400	151192500	41300	41300	41300	41300	0
290	20241108	142300	151192500	41300	41300	41300	41300	2
291	20241108	142200	151109900	41300	41300	41300	41300	3
292	20241108	142100	150986000	41300	41300	41300	41300	1
293	20241108	142000	150944700	41300	41300	41300	41300	4
294	20241108	141900	150779500	41300	41300	41300	41300	2
295	20241108	141800	150696900	41200	41200	41200	41200	4
296	20241108	141700	150532100	41200	41200	41200	41200	0
297	20241108	141600	150532100	41200	41200	41200	41200	1
298	20241108	141500	150490900	41200	41200	41200	41200	5
299	20241108	141400	150284900	41200	41200	41200	41200	1
300	20241108	141300	150243700	41200	41200	41200	41200	2
301	20241108	141200	150161300	41100	41350	41350	41100	114
302	20241108	141100	145460400	41250	41200	41400	41200	101
303	20241108	141000	141283300	41100	41100	41100	41100	2
304	20241108	140900	141201100	41000	41200	41200	41000	182
305	20241108	140800	133724850	41300	41300	41350	41300	6
306	20241108	140700	133476950	41300	41300	41300	41300	56
307	20241108	140600	131164150	41200	41300	41300	41200	40
308	20241108	140500	129513650	41400	41400	41400	41400	1
309	20241108	140400	129472250	41400	41400	41400	41400	2
310	20241108	140300	129389450	41300	41300	41300	41300	2
311	20241108	140200	129306850	41350	41300	41350	41300	80
312	20241108	140100	126001150	41300	41300	41300	41300	2
313	20241108	140000	125918550	41300	41300	41350	41300	9
314	20241108	135900	125546750	41300	41300	41300	41300	10
315	20241108	135800	125133750	41300	41300	41300	41300	3
316	20241108	135700	125009850	41300	41300	41300	41300	11
317	20241108	135600	124555550	41300	41300	41300	41300	73
318	20241108	135500	121540650	41300	41250	41300	41250	3
319	20241108	135400	121416800	41250	41250	41250	41250	1
320	20241108	135300	121375550	41250	41250	41300	41250	5
321	20241108	135200	121169250	41250	41250	41250	41250	0
322	20241108	135100	121169250	41250	41250	41250	41250	2
323	20241108	135000	121086750	41250	41250	41250	41250	0
324	20241108	134900	121086750	41250	41250	41250	41250	5
325	20241108	134800	120880500	41250	41250	41250	41250	32
326	20241108	134700	119560500	41250	41250	41250	41250	1
327	20241108	134600	119519250	41250	41150	41250	41150	4
328	20241108	134500	119354350	41100	41300	41300	41100	11
329	20241108	134400	118901900	41300	41300	41300	41300	1
330	20241108	134300	118860600	41300	41300	41300	41300	0
331	20241108	134200	118860600	41300	41300	41300	41300	4
332	20241108	134100	118695400	41300	41300	41300	41300	3
333	20241108	134000	118571500	41300	41300	41300	41300	2
334	20241108	133900	118488900	41200	41150	41200	41150	3
335	20241108	133800	118365350	41050	41100	41100	41050	100
336	20241108	133700	114260250	41150	41250	41250	41150	154
337	20241108	133600	107922950	41300	41300	41300	41300	3
338	20241108	133500	107799050	41300	41300	41300	41300	5
339	20241108	133400	107592550	41300	41300	41300	41300	1
340	20241108	133300	107551250	41300	41300	41300	41300	1
341	20241108	133200	107509950	41300	41300	41300	41300	1
342	20241108	133100	107468650	41300	41300	41300	41300	7
343	20241108	133000	107179550	41300	41300	41300	41300	0
344	20241108	132900	107179550	41300	41300	41300	41300	2
345	20241108	132800	107096950	41300	41300	41300	41300	2
346	20241108	132700	107014350	41250	41250	41250	41250	0
347	20241108	132600	107014350	41250	41300	41300	41250	5
348	20241108	132500	106807950	41300	41300	41300	41300	0
349	20241108	132400	106807950	41300	41250	41300	41250	4
350	20241108	132300	106642800	41250	41250	41250	41250	16
351	20241108	132200	105982800	41250	41250	41250	41250	4
352	20241108	132100	105817800	41250	41250	41250	41250	0
353	20241108	132000	105817800	41250	41250	41250	41250	54
354	20241108	131900	103590300	41250	41250	41250	41250	2
355	20241108	131800	103507800	41250	41250	41250	41250	0
356	20241108	131700	103507800	41250	41250	41250	41250	6
357	20241108	131600	103260300	41250	41250	41250	41250	0
358	20241108	131500	103260300	41250	41250	41250	41250	86
359	20241108	131400	99712800	41250	41250	41250	41250	3
360	20241108	131300	99589050	41250	41250	41250	41250	5
361	20241108	131200	99382800	41250	41250	41250	41250	1
362	20241108	131100	99341550	41250	41250	41250	41250	1
363	20241108	131000	99300300	41150	41150	41150	41150	1
364	20241108	130900	99259150	41250	41250	41250	41250	5
365	20241108	130800	99052900	41200	41200	41200	41200	1
366	20241108	130700	99011700	41150	41150	41150	41150	2
367	20241108	130600	98929400	41150	41150	41150	41150	4
368	20241108	130500	98764800	41150	41150	41150	41150	1
369	20241108	130400	98723650	41150	41150	41250	41050	59
370	20241108	130300	96295300	41200	41200	41200	41200	0
371	20241108	130200	96295300	41200	41150	41250	41150	123
372	20241108	130100	91221900	41300	41300	41300	41300	2
373	20241108	130000	91139300	41350	41450	41450	41350	14
374	20241108	125900	90560100	41450	41450	41450	41450	6
375	20241108	125800	90311400	41450	41450	41450	41450	1
376	20241108	125700	90269950	41450	41450	41450	41450	2
377	20241108	125600	90187050	41450	41450	41450	41450	1
378	20241108	125500	90145600	41450	41450	41450	41450	5
379	20241108	125400	89938350	41450	41450	41450	41450	3
380	20241108	125300	89814000	41450	41450	41450	41450	2
381	20241108	125200	89731100	41450	41450	41450	41450	2
382	20241108	125100	89648200	41450	41450	41450	41450	4
383	20241108	125000	89482400	41450	41450	41450	41450	4
384	20241108	124900	89316600	41450	41450	41450	41450	2
385	20241108	124800	89233700	41450	41450	41450	41450	5
386	20241108	124700	89026450	41450	41450	41450	41450	3
387	20241108	124600	88902100	41450	41450	41450	41450	2
388	20241108	124500	88819200	41450	41450	41450	41450	0
389	20241108	124400	88819200	41450	41450	41450	41450	4
390	20241108	124300	88653400	41450	41450	41450	41450	2
391	20241108	124200	88570500	41450	41450	41450	41450	3
392	20241108	124100	88446150	41450	41450	41450	41450	3
393	20241108	124000	88321800	41350	41350	41350	41350	5
394	20241108	123900	88115050	41350	41450	41450	41350	2
395	20241108	123800	88032250	41450	41450	41450	41450	1
396	20241108	123700	87990800	41450	41450	41450	41450	7
397	20241108	123600	87700650	41450	41450	41450	41450	1
398	20241108	123500	87659200	41450	41450	41450	41450	2
399	20241108	123400	87576300	41450	41450	41450	41450	2
400	20241108	123300	87493400	41450	41450	41450	41450	3
401	20241108	123200	87369050	41450	41450	41450	41450	2
402	20241108	123100	87286150	41450	41450	41450	41450	2
403	20241108	123000	87203250	41450	41450	41450	41450	9
404	20241108	122900	86830200	41450	41450	41450	41450	1
405	20241108	122800	86788750	41450	41450	41450	41450	2
406	20241108	122700	86705850	41450	41450	41450	41450	0
407	20241108	122600	86705850	41450	41450	41450	41450	5
408	20241108	122500	86498600	41450	41450	41450	41450	4
409	20241108	122400	86332800	41450	41450	41450	41450	1
410	20241108	122300	86291350	41450	41450	41450	41450	4
411	20241108	122200	86125550	41450	41450	41450	41450	25
412	20241108	122100	85089300	41450	41450	41450	41450	1
413	20241108	122000	85047850	41450	41450	41450	41450	2
414	20241108	121900	84964950	41450	41450	41450	41450	6
415	20241108	121800	84716250	41450	41450	41450	41450	4
416	20241108	121700	84550450	41450	41450	41450	41450	1
417	20241108	121600	84509000	41450	41450	41450	41450	3
418	20241108	121500	84384650	41450	41450	41450	41450	3
419	20241108	121400	84260300	41450	41450	41450	41450	2
420	20241108	121300	84177400	41450	41450	41450	41450	4
421	20241108	121200	84011600	41450	41400	41700	41400	203
422	20241108	121100	75573400	41350	41350	41350	41350	5
423	20241108	121000	75366650	41350	41350	41350	41350	1
424	20241108	120900	75325300	41400	41400	41400	41350	3
425	20241108	120800	75201150	41350	41350	41350	41350	4
426	20241108	120700	75035750	41350	41350	41350	41350	2
427	20241108	120600	74953050	41350	41350	41350	41350	3
428	20241108	120500	74829000	41350	41350	41350	41350	2
429	20241108	120400	74746300	41350	41350	41350	41350	4
430	20241108	120300	74580900	41350	41350	41350	41350	1
431	20241108	120200	74539550	41350	41350	41350	41350	2
432	20241108	120100	74456850	41350	41300	41350	41300	7
433	20241108	120000	74167550	41300	41300	41300	41300	3
434	20241108	115900	74043650	41300	41300	41300	41300	1
435	20241108	115800	74002350	41300	41300	41300	41300	2
436	20241108	115700	73919750	41300	41300	41300	41300	3
437	20241108	115600	73795850	41300	41300	41300	41250	4
438	20241108	115500	73630700	41250	41250	41250	41250	2
439	20241108	115400	73548200	41300	41300	41300	41300	2
440	20241108	115300	73465600	41300	41300	41300	41300	5
441	20241108	115200	73259100	41300	41300	41300	41300	1
442	20241108	115100	73217800	41300	41300	41300	41300	2
443	20241108	115000	73135200	41300	41300	41300	41300	5
444	20241108	114900	72928700	41300	41300	41300	41300	2
445	20241108	114800	72846100	41300	41300	41300	41300	4
446	20241108	114700	72680900	41300	41300	41300	41300	28
447	20241108	114600	71524500	41300	41300	41300	41300	4
448	20241108	114500	71359300	41300	41300	41300	41300	3
449	20241108	114400	71235400	41250	41250	41250	41250	1
450	20241108	114300	71194150	41250	41250	41300	41250	20
451	20241108	114200	70369100	41300	41250	41300	41250	4
452	20241108	114100	70204050	41250	41250	41250	41250	1
453	20241108	114000	70162800	41250	41250	41250	41250	2
454	20241108	113900	70080300	41250	41300	41300	41250	7
455	20241108	113800	69791250	41300	41300	41300	41300	1
456	20241108	113700	69749950	41300	41300	41300	41300	1
457	20241108	113600	69708650	41300	41300	41300	41250	4
458	20241108	113500	69543500	41300	41250	41300	41250	3
459	20241108	113400	69419700	41300	41250	41300	41250	2
460	20241108	113300	69337150	41250	41250	41250	41250	2
461	20241108	113200	69254650	41200	41200	41200	41200	1
462	20241108	113100	69213450	41200	41200	41200	41200	8
463	20241108	113000	68883850	41200	41200	41200	41200	1
464	20241108	112900	68842650	41200	41200	41200	41200	3
465	20241108	112800	68719050	41200	41200	41200	41200	6
466	20241108	112700	68471850	41200	41200	41200	41200	1
467	20241108	112600	68430650	41200	41200	41200	41200	3
468	20241108	112500	68307050	41200	41200	41200	41200	0
469	20241108	112400	68307050	41200	41200	41200	41200	6
470	20241108	112300	68059850	41200	41200	41200	41200	2
471	20241108	112200	67977450	41200	41200	41200	41200	3
472	20241108	112100	67853850	41200	41200	41200	41200	5
473	20241108	112000	67647850	41200	41200	41200	41200	3
474	20241108	111900	67524250	41200	41200	41200	41200	101
475	20241108	111800	63363050	41200	41200	41200	41200	1
476	20241108	111700	63321850	41200	41200	41200	41200	11
477	20241108	111600	62868650	41200	41200	41200	41200	1
478	20241108	111500	62827450	41250	41250	41250	41250	2
479	20241108	111400	62744950	41250	41250	41300	41250	4
480	20241108	111300	62579900	41250	41250	41300	41250	18
481	20241108	111200	61837200	41250	41250	41250	41250	1
482	20241108	111100	61795950	41250	41250	41250	41250	2
483	20241108	111000	61713450	41250	41150	41250	41150	15
484	20241108	110900	61095500	41200	41150	41200	41150	28
485	20241108	110800	59942650	41150	41150	41150	41150	3
486	20241108	110700	59819200	41150	41150	41150	41150	4
487	20241108	110600	59654600	41200	41050	41200	41050	3
488	20241108	110500	59531150	41000	41000	41000	41000	37
489	20241108	110400	58014150	41000	41150	41200	41000	66
490	20241108	110300	55307600	41050	41050	41050	41050	0
491	20241108	110200	55307600	41050	41200	41200	41050	151
492	20241108	110100	49106200	41200	41200	41200	41200	1
493	20241108	110000	49065000	41200	41200	41200	41200	3
494	20241108	105900	48941400	41200	41200	41200	41200	148
495	20241108	105800	42843800	41200	41200	41200	41200	0
496	20241108	105700	42843800	41200	41200	41200	41200	1
497	20241108	105600	42802600	41200	41200	41200	41200	0
498	20241108	105500	42802600	41200	41200	41200	41200	5
499	20241108	105400	42596600	41200	41200	41200	41200	0
500	20241108	105300	42596600	41200	41200	41200	41200	0
501	20241108	105200	42596600	41200	41200	41200	41200	4
502	20241108	105100	42431800	41200	41200	41200	41200	0
503	20241108	105000	42431800	41200	41200	41200	41200	1
504	20241108	104900	42390600	41150	41150	41150	41150	0
505	20241108	104800	42390600	41150	41200	41200	41150	5
506	20241108	104700	42184650	41200	41200	41200	41200	0
507	20241108	104600	42184650	41200	41200	41200	41200	1
508	20241108	104500	42143450	41200	41200	41200	41200	0
509	20241108	104400	42143450	41200	41200	41200	41200	4
510	20241108	104300	41978650	41200	41200	41200	41200	1
511	20241108	104200	41937450	41200	41200	41200	41200	1
512	20241108	104100	41896250	41200	41200	41200	41200	53
513	20241108	104000	39712650	41150	41150	41150	41150	4
514	20241108	103900	39548050	41200	41200	41200	41200	1
515	20241108	103800	39506850	41200	41200	41200	41200	0
516	20241108	103700	39506850	41200	41200	41200	41200	4
517	20241108	103600	39342050	41200	41200	41200	41200	0
518	20241108	103500	39342050	41200	41200	41200	41200	0
519	20241108	103400	39342050	41200	41200	41200	41200	1
520	20241108	103300	39300850	41200	41200	41200	41200	4
521	20241108	103200	39136050	41200	41200	41200	41200	1
522	20241108	103100	39094850	41150	41150	41150	41150	0
523	20241108	103000	39094850	41150	41150	41150	41150	29
524	20241108	102900	37901500	41150	41150	41150	41150	0
525	20241108	102800	37901500	41150	41150	41150	41150	1
526	20241108	102700	37860350	41100	41200	41200	41100	32
527	20241108	102600	36544950	41100	41200	41200	41100	123
528	20241108	102500	31488900	41200	41200	41200	41200	1
529	20241108	102400	31447700	41200	41200	41200	41200	0
530	20241108	102300	31447700	41200	41200	41200	41200	5
531	20241108	102200	31241700	41200	41200	41200	41200	0
532	20241108	102100	31241700	41200	41200	41200	41200	1
533	20241108	102000	31200500	41200	41200	41200	41200	0
534	20241108	101900	31200500	41200	41200	41200	41200	3
535	20241108	101800	31076900	41200	41200	41200	41200	1
536	20241108	101700	31035700	41200	41200	41200	41200	0
537	20241108	101600	31035700	41200	41200	41200	41200	2
538	20241108	101500	30953300	41200	41200	41200	41200	3
539	20241108	101400	30829700	41200	41200	41200	41200	3
540	20241108	101300	30706100	41200	41200	41200	41200	0
541	20241108	101200	30706100	41200	41200	41200	41200	5
542	20241108	101100	30500100	41150	41150	41150	41150	0
543	20241108	101000	30500100	41150	41150	41150	41150	3
544	20241108	100900	30376650	41200	41200	41200	41200	1
545	20241108	100800	30335450	41200	41200	41200	41200	4
546	20241108	100700	30170650	41200	41200	41200	41200	1
547	20241108	100600	30129450	41250	41250	41250	41250	0
548	20241108	100500	30129450	41250	41250	41250	41250	2
549	20241108	100400	30046950	41250	41200	41250	41200	32
550	20241108	100300	28728400	41250	41250	41250	41250	1
551	20241108	100200	28687150	41250	41250	41250	41250	0
552	20241108	100100	28687150	41250	41250	41250	41250	4
553	20241108	100000	28522150	41250	41250	41250	41250	1
554	20241108	095900	28480900	41200	41200	41200	41200	0
555	20241108	095800	28480900	41200	41200	41200	41200	8
556	20241108	095700	28151300	41200	41200	41200	41200	5
557	20241108	095600	27945300	41200	41200	41200	41200	31
558	20241108	095500	26668100	41200	41200	41200	41200	0
559	20241108	095400	26668100	41200	41200	41200	41200	1
560	20241108	095300	26626900	41200	41150	41200	41150	8
561	20241108	095200	26297550	41200	41200	41200	41200	0
562	20241108	095100	26297550	41200	41200	41200	41200	1
563	20241108	095000	26256350	41200	41200	41200	41200	4
564	20241108	094900	26091550	41200	41200	41200	41200	1
565	20241108	094800	26050350	41200	41200	41200	41200	0
566	20241108	094700	26050350	41200	41200	41200	41200	1
567	20241108	094600	26009150	41200	41200	41200	41200	5
568	20241108	094500	25803150	41200	41200	41200	41200	1
569	20241108	094400	25761950	41200	41200	41200	41200	0
570	20241108	094300	25761950	41200	41200	41200	41200	6
571	20241108	094200	25514750	41200	41200	41200	41200	21
572	20241108	094100	24649550	41150	41150	41150	41150	3
573	20241108	094000	24526100	41150	41150	41150	41150	1
574	20241108	093900	24484950	41200	41200	41200	41200	4
575	20241108	093800	24320150	41200	41200	41200	41200	1
576	20241108	093700	24278950	41200	41200	41200	41200	0
577	20241108	093600	24278950	41200	41200	41200	41200	0
578	20241108	093500	24278950	41200	41200	41200	41200	6
579	20241108	093400	24031750	41200	41200	41200	41200	0
580	20241108	093300	24031750	41200	41200	41200	41200	13
581	20241108	093200	23496150	41250	41200	41250	41200	13
582	20241108	093100	22960050	41200	41200	41200	41200	26
583	20241108	093000	21888850	41100	41100	41100	41100	0
584	20241108	092900	21888850	41100	41200	41200	41100	3
585	20241108	092800	21765450	41200	41100	41200	41100	51
586	20241108	092700	19664500	41100	41100	41100	41100	2
587	20241108	092600	19582300	41100	41100	41100	41100	1
588	20241108	092500	19541200	41050	41050	41050	41050	1
589	20241108	092400	19500150	41050	41050	41050	41050	3
590	20241108	092300	19377000	40900	40900	40900	40900	0
591	20241108	092200	19377000	40900	40900	40900	40900	52
592	20241108	092100	17250200	40850	40850	40850	40850	3
593	20241108	092000	17127650	40850	41000	41000	40800	76
594	20241108	091900	14022450	40950	40950	40950	40950	0
595	20241108	091800	14022450	40950	40950	40950	40950	176
596	20241108	091700	6815250	41150	40900	41150	40900	5
597	20241108	091600	6610300	40850	40850	40850	40850	0
598	20241108	091500	6610300	40850	40850	40850	40850	84
599	20241108	091400	3178900	40750	40750	40750	40750	0
600	20241108	091300	3178900	40750	40800	40800	40750	20
601	20241108	091200	2363400	40850	40850	40850	40850	3
602	20241108	091100	2240850	40850	40850	40850	40850	0
603	20241108	091000	2240850	40850	40850	40850	40850	0
604	20241108	090900	2240850	40850	40850	40850	40850	0
605	20241108	090800	2240850	40850	40850	40850	40850	0
606	20241108	090700	2240850	40850	40850	40850	40850	10
607	20241108	090600	1832350	40700	40700	40750	40700	18
608	20241108	090500	1099250	40700	40700	40700	40700	1
609	20241108	090400	1058550	40650	40650	40650	40650	0
610	20241108	090300	1058550	40650	40700	40700	40650	6
611	20241108	090200	814550	40650	40650	40650	40650	0
612	20241108	090100	814550	40650	40650	40650	40650	2
613	20241108	090000	733250	40850	40700	40850	40600	18