KissMeData/063160/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194300	363501700	29950	29950	29950	29950	120
3	20241011	194200	363501700	29950	29950	29950	29950	0
4	20241011	194100	363501700	29950	29950	29950	29950	0
5	20241011	194000	363501700	29950	29950	29950	29950	0
6	20241011	193900	363501700	29950	29950	29950	29950	0
7	20241011	193800	363501700	29950	29950	29950	29950	0
8	20241011	193700	363501700	29950	29950	29950	29950	0
9	20241011	193600	363501700	29950	29950	29950	29950	0
10	20241011	193500	363501700	29950	29950	29950	29950	0
11	20241011	193400	363501700	29950	29950	29950	29950	0
12	20241011	193300	363501700	29950	29950	29950	29950	0
13	20241011	193200	363501700	29950	29950	29950	29950	0
14	20241011	193100	363501700	29950	29950	29950	29950	0
15	20241011	193000	363501700	29950	29950	29950	29950	0
16	20241011	192900	363501700	29950	29950	29950	29950	0
17	20241011	192800	363501700	29950	29950	29950	29950	0
18	20241011	192700	363501700	29950	29950	29950	29950	0
19	20241011	192600	363501700	29950	29950	29950	29950	0
20	20241011	192500	363501700	29950	29950	29950	29950	0
21	20241011	192400	363501700	29950	29950	29950	29950	0
22	20241011	192300	363501700	29950	29950	29950	29950	0
23	20241011	192200	363501700	29950	29950	29950	29950	0
24	20241011	192100	363501700	29950	29950	29950	29950	0
25	20241011	192000	363501700	29950	29950	29950	29950	0
26	20241011	191900	363501700	29950	29950	29950	29950	0
27	20241011	191800	363501700	29950	29950	29950	29950	0
28	20241011	191700	363501700	29950	29950	29950	29950	0
29	20241011	191600	363501700	29950	29950	29950	29950	0
30	20241011	191500	363501700	29950	29950	29950	29950	0
31	20241011	191400	363501700	29950	29950	29950	29950	0
32	20241011	191300	363501700	29950	29950	29950	29950	120
33	20241011	191200	363501700	29950	29950	29950	29950	0
34	20241011	191100	363501700	29950	29950	29950	29950	0
35	20241011	191000	363501700	29950	29950	29950	29950	0
36	20241011	190900	363501700	29950	29950	29950	29950	0
37	20241011	190800	363501700	29950	29950	29950	29950	0
38	20241011	190700	363501700	29950	29950	29950	29950	0
39	20241011	190600	363501700	29950	29950	29950	29950	0
40	20241011	190500	363501700	29950	29950	29950	29950	0
41	20241011	190400	363501700	29950	29950	29950	29950	0
42	20241011	190300	363501700	29950	29950	29950	29950	0
43	20241011	190200	363501700	29950	29950	29950	29950	0
44	20241011	190100	363501700	29950	29950	29950	29950	0
45	20241011	190000	363501700	29950	29950	29950	29950	0
46	20241011	185900	363501700	29950	29950	29950	29950	0
47	20241011	185800	363501700	29950	29950	29950	29950	0
48	20241011	185700	363501700	29950	29950	29950	29950	0
49	20241011	185600	363501700	29950	29950	29950	29950	0
50	20241011	185500	363501700	29950	29950	29950	29950	0
51	20241011	185400	363501700	29950	29950	29950	29950	0
52	20241011	185300	363501700	29950	29950	29950	29950	0
53	20241011	185200	363501700	29950	29950	29950	29950	0
54	20241011	185100	363501700	29950	29950	29950	29950	0
55	20241011	185000	363501700	29950	29950	29950	29950	0
56	20241011	184900	363501700	29950	29950	29950	29950	0
57	20241011	184800	363501700	29950	29950	29950	29950	0
58	20241011	184700	363501700	29950	29950	29950	29950	0
59	20241011	184600	363501700	29950	29950	29950	29950	0
60	20241011	184500	363501700	29950	29950	29950	29950	0
61	20241011	184400	363501700	29950	29950	29950	29950	0
62	20241011	184300	363501700	29950	29950	29950	29950	120
63	20241011	184200	363501700	29950	29950	29950	29950	0
64	20241011	184100	363501700	29950	29950	29950	29950	0
65	20241011	184000	363501700	29950	29950	29950	29950	0
66	20241011	183900	363501700	29950	29950	29950	29950	0
67	20241011	183800	363501700	29950	29950	29950	29950	0
68	20241011	183700	363501700	29950	29950	29950	29950	0
69	20241011	183600	363501700	29950	29950	29950	29950	0
70	20241011	183500	363501700	29950	29950	29950	29950	0
71	20241011	183400	363501700	29950	29950	29950	29950	0
72	20241011	183300	363501700	29950	29950	29950	29950	0
73	20241011	183200	363501700	29950	29950	29950	29950	0
74	20241011	183100	363501700	29950	29950	29950	29950	0
75	20241011	183000	363501700	29950	29950	29950	29950	0
76	20241011	182900	363501700	29950	29950	29950	29950	0
77	20241011	182800	363501700	29950	29950	29950	29950	0
78	20241011	182700	363501700	29950	29950	29950	29950	0
79	20241011	182600	363501700	29950	29950	29950	29950	0
80	20241011	182500	363501700	29950	29950	29950	29950	0
81	20241011	182400	363501700	29950	29950	29950	29950	0
82	20241011	182300	363501700	29950	29950	29950	29950	0
83	20241011	182200	363501700	29950	29950	29950	29950	0
84	20241011	182100	363501700	29950	29950	29950	29950	0
85	20241011	182000	363501700	29950	29950	29950	29950	0
86	20241011	181900	363501700	29950	29950	29950	29950	0
87	20241011	181800	363501700	29950	29950	29950	29950	0
88	20241011	181700	363501700	29950	29950	29950	29950	0
89	20241011	181600	363501700	29950	29950	29950	29950	0
90	20241011	181500	363501700	29950	29950	29950	29950	0
91	20241011	181400	363501700	29950	29950	29950	29950	0
92	20241011	181300	363501700	29950	29950	29950	29950	120
93	20241011	181200	363501700	29950	29950	29950	29950	0
94	20241011	181100	363501700	29950	29950	29950	29950	0
95	20241011	181000	363501700	29950	29950	29950	29950	0
96	20241011	180900	363501700	29950	29950	29950	29950	0
97	20241011	180800	363501700	29950	29950	29950	29950	0
98	20241011	180700	363501700	29950	29950	29950	29950	0
99	20241011	180600	363501700	29950	29950	29950	29950	0
100	20241011	180500	363501700	29950	29950	29950	29950	0
101	20241011	180400	363501700	29950	29950	29950	29950	0
102	20241011	180300	363501700	29950	29950	29950	29950	0
103	20241011	180200	363501700	29950	29950	29950	29950	0
104	20241011	180100	363501700	29950	29950	29950	29950	0
105	20241011	180000	363501700	29950	29950	29950	29950	0
106	20241011	175900	363501700	29950	29950	29950	29950	0
107	20241011	175800	363501700	29950	29950	29950	29950	0
108	20241011	175700	363501700	29950	29950	29950	29950	0
109	20241011	175600	363501700	29950	29950	29950	29950	0
110	20241011	175500	363501700	29950	29950	29950	29950	0
111	20241011	175400	363501700	29950	29950	29950	29950	0
112	20241011	175300	363501700	29950	29950	29950	29950	0
113	20241011	175200	363501700	29950	29950	29950	29950	0
114	20241011	175100	363501700	29950	29950	29950	29950	0
115	20241011	175000	363501700	29950	29950	29950	29950	0
116	20241011	174900	363501700	29950	29950	29950	29950	0
117	20241011	174800	363501700	29950	29950	29950	29950	0
118	20241011	174700	363501700	29950	29950	29950	29950	0
119	20241011	174600	363501700	29950	29950	29950	29950	0
120	20241011	174500	363501700	29950	29950	29950	29950	0
121	20241011	174400	363501700	29950	29950	29950	29950	0
122	20241011	174300	363501700	29950	29950	29950	29950	120
123	20241011	174200	363501700	29950	29950	29950	29950	0
124	20241011	174100	363501700	29950	29950	29950	29950	0
125	20241011	174000	363501700	29950	29950	29950	29950	0
126	20241011	173900	363501700	29950	29950	29950	29950	0
127	20241011	173800	363501700	29950	29950	29950	29950	0
128	20241011	173700	363501700	29950	29950	29950	29950	0
129	20241011	173600	363501700	29950	29950	29950	29950	0
130	20241011	173500	363501700	29950	29950	29950	29950	0
131	20241011	173400	363501700	29950	29950	29950	29950	0
132	20241011	173300	363501700	29950	29950	29950	29950	0
133	20241011	173200	363501700	29950	29950	29950	29950	0
134	20241011	173100	363501700	29950	29950	29950	29950	0
135	20241011	173000	363501700	29950	29950	29950	29950	0
136	20241011	172900	363501700	29950	29950	29950	29950	0
137	20241011	172800	363501700	29950	29950	29950	29950	0
138	20241011	172700	363501700	29950	29950	29950	29950	0
139	20241011	172600	363501700	29950	29950	29950	29950	0
140	20241011	172500	363501700	29950	29950	29950	29950	0
141	20241011	172400	363501700	29950	29950	29950	29950	0
142	20241011	172300	363501700	29950	29950	29950	29950	0
143	20241011	172200	363501700	29950	29950	29950	29950	0
144	20241011	172100	363501700	29950	29950	29950	29950	0
145	20241011	172000	363501700	29950	29950	29950	29950	0
146	20241011	171900	363501700	29950	29950	29950	29950	0
147	20241011	171800	363501700	29950	29950	29950	29950	0
148	20241011	171700	363501700	29950	29950	29950	29950	0
149	20241011	171600	363501700	29950	29950	29950	29950	0
150	20241011	171500	363501700	29950	29950	29950	29950	0
151	20241011	171400	363501700	29950	29950	29950	29950	0
152	20241011	171300	363501700	29950	29950	29950	29950	120
153	20241011	171200	363501700	29950	29950	29950	29950	0
154	20241011	171100	363501700	29950	29950	29950	29950	0
155	20241011	171000	363501700	29950	29950	29950	29950	0
156	20241011	170900	363501700	29950	29950	29950	29950	0
157	20241011	170800	363501700	29950	29950	29950	29950	0
158	20241011	170700	363501700	29950	29950	29950	29950	0
159	20241011	170600	363501700	29950	29950	29950	29950	0
160	20241011	170500	363501700	29950	29950	29950	29950	0
161	20241011	170400	363501700	29950	29950	29950	29950	0
162	20241011	170300	363501700	29950	29950	29950	29950	0
163	20241011	170200	363501700	29950	29950	29950	29950	0
164	20241011	170100	363501700	29950	29950	29950	29950	0
165	20241011	170000	363501700	29950	29950	29950	29950	0
166	20241011	165900	363501700	29950	29950	29950	29950	0
167	20241011	165800	363501700	29950	29950	29950	29950	0
168	20241011	165700	363501700	29950	29950	29950	29950	0
169	20241011	165600	363501700	29950	29950	29950	29950	0
170	20241011	165500	363501700	29950	29950	29950	29950	0
171	20241011	165400	363501700	29950	29950	29950	29950	0
172	20241011	165300	363501700	29950	29950	29950	29950	0
173	20241011	165200	363501700	29950	29950	29950	29950	0
174	20241011	165100	363501700	29950	29950	29950	29950	0
175	20241011	165000	363501700	29950	29950	29950	29950	0
176	20241011	164900	363501700	29950	29950	29950	29950	0
177	20241011	164800	363501700	29950	29950	29950	29950	0
178	20241011	164700	363501700	29950	29950	29950	29950	0
179	20241011	164600	363501700	29950	29950	29950	29950	0
180	20241011	164500	363501700	29950	29950	29950	29950	0
181	20241011	164400	363501700	29950	29950	29950	29950	0
182	20241011	164300	363501700	29950	29950	29950	29950	120
183	20241011	164200	363501700	29950	29950	29950	29950	0
184	20241011	164100	363501700	29950	29950	29950	29950	0
185	20241011	164000	363501700	29950	29950	29950	29950	0
186	20241011	163900	363501700	29950	29950	29950	29950	0
187	20241011	163800	363501700	29950	29950	29950	29950	0
188	20241011	163700	363501700	29950	29950	29950	29950	0
189	20241011	163600	363501700	29950	29950	29950	29950	0
190	20241011	163500	363501700	29950	29950	29950	29950	0
191	20241011	163400	363501700	29950	29950	29950	29950	0
192	20241011	163300	363501700	29950	29950	29950	29950	0
193	20241011	163200	363501700	29950	29950	29950	29950	0
194	20241011	163100	363501700	29950	29950	29950	29950	0
195	20241011	163000	363501700	29950	29950	29950	29950	0
196	20241011	162900	363501700	29950	29950	29950	29950	0
197	20241011	162800	363501700	29950	29950	29950	29950	0
198	20241011	162700	363501700	29950	29950	29950	29950	0
199	20241011	162600	363501700	29950	29950	29950	29950	0
200	20241011	162500	363501700	29950	29950	29950	29950	0
201	20241011	162400	363501700	29950	29950	29950	29950	0
202	20241011	162300	363501700	29950	29950	29950	29950	0
203	20241011	162200	363501700	29950	29950	29950	29950	0
204	20241011	162100	363501700	29950	29950	29950	29950	0
205	20241011	162000	363501700	29950	29950	29950	29950	0
206	20241011	161900	363501700	29950	29950	29950	29950	0
207	20241011	161800	363501700	29950	29950	29950	29950	0
208	20241011	161700	363501700	29950	29950	29950	29950	0
209	20241011	161600	363501700	29950	29950	29950	29950	0
210	20241011	161500	363501700	29950	29950	29950	29950	0
211	20241011	161400	363501700	29950	29950	29950	29950	0
212	20241011	161300	363501700	29950	29950	29950	29950	120
213	20241011	161200	363501700	29950	29950	29950	29950	0
214	20241011	161100	363501700	29950	29950	29950	29950	0
215	20241011	161000	363501700	29950	29950	29950	29950	0
216	20241011	160900	363501700	29950	29950	29950	29950	0
217	20241011	160800	363501700	29950	29950	29950	29950	0
218	20241011	160700	363501700	29950	29950	29950	29950	0
219	20241011	160600	363501700	29950	29950	29950	29950	0
220	20241011	160500	363501700	29950	29950	29950	29950	0
221	20241011	160400	363501700	29950	29950	29950	29950	0
222	20241011	160300	363501700	29950	29950	29950	29950	0
223	20241011	160200	363501700	29950	29950	29950	29950	0
224	20241011	160100	363501700	29950	29950	29950	29950	0
225	20241011	160000	363501700	29950	29950	29950	29950	0
226	20241011	155900	363501700	29950	29950	29950	29950	0
227	20241011	155800	363501700	29950	29950	29950	29950	0
228	20241011	155700	363501700	29950	29950	29950	29950	0
229	20241011	155600	363501700	29950	29950	29950	29950	0
230	20241011	155500	363501700	29950	29950	29950	29950	0
231	20241011	155400	363501700	29950	29950	29950	29950	0
232	20241011	155300	363501700	29950	29950	29950	29950	0
233	20241011	155200	363501700	29950	29950	29950	29950	0
234	20241011	155100	363501700	29950	29950	29950	29950	0
235	20241011	155000	363501700	29950	29950	29950	29950	0
236	20241011	154900	363501700	29950	29950	29950	29950	0
237	20241011	154800	363501700	29950	29950	29950	29950	0
238	20241011	154700	363501700	29950	29950	29950	29950	0
239	20241011	154600	363501700	29950	29950	29950	29950	0
240	20241011	154500	363501700	29950	29950	29950	29950	0
241	20241011	154400	363501700	29950	29950	29950	29950	0
242	20241011	154300	363501700	29950	29950	29950	29950	120
243	20241011	154200	363501700	29950	29950	29950	29950	0
244	20241011	154100	363501700	29950	29950	29950	29950	0
245	20241011	154000	363501700	29950	29950	29950	29950	0
246	20241011	153900	363501700	29950	29950	29950	29950	0
247	20241011	153800	363501700	29950	29950	29950	29950	0
248	20241011	153700	363501700	29950	29950	29950	29950	0
249	20241011	153600	363501700	29950	29950	29950	29950	0
250	20241011	153500	363501700	29950	29950	29950	29950	0
251	20241011	153400	363501700	29950	29950	29950	29950	0
252	20241011	153300	363501700	29950	29950	29950	29950	0
253	20241011	153200	363501700	29950	29950	29950	29950	0
254	20241011	153100	363501700	29950	29950	29950	29950	0
255	20241011	153000	363501700	29950	29950	29950	29950	120
256	20241011	152900	359907700	29900	29900	29900	29900	0
257	20241011	152800	359907700	29900	29900	29900	29900	0
258	20241011	152700	359907700	29900	29900	29900	29900	0
259	20241011	152600	359907700	29900	29900	29900	29900	0
260	20241011	152500	359907700	29900	29900	29900	29900	0
261	20241011	152400	359907700	29900	29900	29900	29900	0
262	20241011	152300	359907700	29900	29900	29900	29900	0
263	20241011	152200	359907700	29900	29900	29900	29900	0
264	20241011	152100	359907700	29900	29900	29900	29900	0
265	20241011	152000	359907700	29900	29900	29900	29900	0
266	20241011	151900	359907700	29900	29900	29900	29900	0
267	20241011	151800	359907700	29900	29900	29900	29900	20
268	20241011	151700	359309700	29850	29850	29850	29850	1
269	20241011	151600	359279850	29900	29900	29900	29900	0
270	20241011	151500	359279850	29900	29900	29900	29900	100
271	20241011	151400	356289850	29900	29900	29900	29900	0
272	20241011	151300	356289850	29900	29900	29900	29900	0
273	20241011	151200	356289850	29900	29900	29900	29900	1
274	20241011	151100	356259950	29950	29900	29950	29900	174
275	20241011	151000	351056350	29850	29850	29850	29850	11
276	20241011	150900	350728000	29850	29850	29850	29850	1
277	20241011	150800	350698150	29850	29850	29850	29850	0
278	20241011	150700	350698150	29850	29850	29850	29850	2
279	20241011	150600	350638450	29850	29850	29850	29850	0
280	20241011	150500	350638450	29850	29850	29850	29850	0
281	20241011	150400	350638450	29850	29850	29850	29850	1
282	20241011	150300	350608600	29850	29850	29850	29850	3
283	20241011	150200	350519050	29850	29850	29850	29850	4
284	20241011	150100	350399650	29850	29850	29850	29850	0
285	20241011	150000	350399650	29850	29850	29850	29850	16
286	20241011	145900	349922050	29850	29850	29850	29850	94
287	20241011	145800	347116150	29850	29850	29850	29850	21
288	20241011	145700	346489300	29850	29850	29850	29850	0
289	20241011	145600	346489300	29850	29850	29850	29850	0
290	20241011	145500	346489300	29850	29850	29850	29850	0
291	20241011	145400	346489300	29850	29850	29850	29850	0
292	20241011	145300	346489300	29850	29850	29850	29850	7
293	20241011	145200	346280350	29850	29850	29850	29850	0
294	20241011	145100	346280350	29850	29850	29850	29850	0
295	20241011	145000	346280350	29850	29850	29850	29850	1
296	20241011	144900	346250500	29850	29850	29850	29850	1
297	20241011	144800	346220650	29850	29850	29850	29850	0
298	20241011	144700	346220650	29850	29850	29850	29850	6
299	20241011	144600	346041550	29850	29850	29850	29850	0
300	20241011	144500	346041550	29850	29850	29850	29850	10
301	20241011	144400	345743050	29800	29800	29800	29800	1
302	20241011	144300	345713250	29800	29800	29800	29800	0
303	20241011	144200	345713250	29800	29850	29850	29800	49
304	20241011	144100	344250800	29850	29850	29850	29850	55
305	20241011	144000	342609050	29850	29850	29850	29850	48
306	20241011	143900	341176250	29850	29850	29850	29850	13
307	20241011	143800	340788200	29850	29900	29900	29850	86
308	20241011	143700	338218300	29950	29950	29950	29950	0
309	20241011	143600	338218300	29950	29950	29950	29950	27
310	20241011	143500	337409650	29950	30050	30050	29950	4
311	20241011	143400	337289550	30000	30000	30000	30000	0
312	20241011	143300	337289550	30000	30000	30000	30000	314
313	20241011	143200	327869550	30000	30050	30050	30000	4
314	20241011	143100	327749500	30000	30000	30000	30000	0
315	20241011	143000	327749500	30000	30000	30000	30000	1
316	20241011	142900	327719500	30000	30000	30000	30000	10
317	20241011	142800	327419500	30050	30050	30050	30050	200
318	20241011	142700	321409500	30050	30050	30050	30050	16
319	20241011	142600	320928700	30000	30000	30000	30000	0
320	20241011	142500	320928700	30000	30000	30000	30000	1
321	20241011	142400	320898700	30000	30000	30000	30000	0
322	20241011	142300	320898700	30000	30000	30000	30000	0
323	20241011	142200	320898700	30000	30000	30000	30000	50
324	20241011	142100	319398700	30000	30000	30100	29950	225
325	20241011	142000	312635050	30000	29950	30000	29950	167
326	20241011	141900	307627400	29950	29900	29950	29900	23
327	20241011	141800	306938900	29900	29900	29900	29900	13
328	20241011	141700	306550200	29900	29900	29900	29900	0
329	20241011	141600	306550200	29900	29900	29900	29900	1
330	20241011	141500	306520300	29950	29950	29950	29950	0
331	20241011	141400	306520300	29950	29900	29950	29900	72
332	20241011	141300	304364000	29850	29850	29850	29850	0
333	20241011	141200	304364000	29850	29850	29850	29850	1
334	20241011	141100	304334150	29850	29850	29850	29850	0
335	20241011	141000	304334150	29850	29850	29850	29850	0
336	20241011	140900	304334150	29850	29850	29850	29850	1
337	20241011	140800	304304300	29850	29850	29850	29850	0
338	20241011	140700	304304300	29850	29850	29850	29850	1
339	20241011	140600	304274450	29850	29900	29900	29850	92
340	20241011	140500	301525150	29900	29900	29900	29900	0
341	20241011	140400	301525150	29900	29900	29900	29900	0
342	20241011	140300	301525150	29900	29900	29900	29900	0
343	20241011	140200	301525150	29900	29900	29900	29900	1
344	20241011	140100	301495250	29900	29900	29900	29900	0
345	20241011	140000	301495250	29900	29950	29950	29900	351
346	20241011	135900	290983650	29900	29900	29900	29900	0
347	20241011	135800	290983650	29900	29900	29900	29900	1
348	20241011	135700	290953750	29900	29900	29900	29900	72
349	20241011	135600	288800950	29950	29950	29950	29950	0
350	20241011	135500	288800950	29950	29950	29950	29950	0
351	20241011	135400	288800950	29950	29950	29950	29950	1
352	20241011	135300	288771000	29900	29900	29900	29900	1
353	20241011	135200	288741100	29950	29950	29950	29950	0
354	20241011	135100	288741100	29950	29950	29950	29950	50
355	20241011	135000	287243600	29900	29900	29900	29900	10
356	20241011	134900	286944600	29900	29900	29900	29900	0
357	20241011	134800	286944600	29900	29900	29900	29900	96
358	20241011	134700	284074200	29900	29900	29900	29900	3
359	20241011	134600	283984500	29900	29900	29900	29900	2
360	20241011	134500	283924700	29900	29900	29900	29900	10
361	20241011	134400	283625700	29850	29850	29850	29850	1
362	20241011	134300	283595850	29900	29900	29900	29900	0
363	20241011	134200	283595850	29900	29900	29900	29900	32
364	20241011	134100	282639050	29800	29800	29800	29800	0
365	20241011	134000	282639050	29800	29800	29800	29800	0
366	20241011	133900	282639050	29800	29800	29800	29800	1
367	20241011	133800	282609250	29900	29900	29900	29850	211
368	20241011	133700	276300700	29950	29950	29950	29950	0
369	20241011	133600	276300700	29950	29900	29950	29900	11
370	20241011	133500	275971300	29950	29900	29950	29900	61
371	20241011	133400	274144400	29850	29900	29900	29850	3
372	20241011	133300	274054750	29900	29900	29900	29900	0
373	20241011	133200	274054750	29900	29900	29900	29900	0
374	20241011	133100	274054750	29900	29900	29900	29900	5
375	20241011	133000	273905250	29900	29850	29900	29850	8
376	20241011	132900	273666100	29900	29900	29900	29900	5
377	20241011	132800	273516600	29900	29900	29900	29900	18
378	20241011	132700	272978400	29850	29850	29850	29850	0
379	20241011	132600	272978400	29850	29850	29850	29850	0
380	20241011	132500	272978400	29850	29850	29850	29850	1
381	20241011	132400	272948550	29950	29950	29950	29900	205
382	20241011	132300	266815300	29950	29950	29950	29950	8
383	20241011	132200	266575700	29950	29950	29950	29950	45
384	20241011	132100	265227950	29950	29950	29950	29950	0
385	20241011	132000	265227950	29950	30000	30050	29950	27
386	20241011	131900	264417950	30000	30000	30000	30000	0
387	20241011	131800	264417950	30000	30000	30000	30000	10
388	20241011	131700	264117950	30000	30000	30000	30000	0
389	20241011	131600	264117950	30000	30000	30000	30000	1
390	20241011	131500	264087950	30050	30000	30100	29950	204
391	20241011	131400	257950750	30050	30050	30050	30050	1
392	20241011	131300	257920700	30100	29950	30100	29950	162
393	20241011	131200	253065250	29950	29950	29950	29950	0
394	20241011	131100	253065250	29950	29950	29950	29850	3
395	20241011	131000	252975500	29950	29950	29950	29950	120
396	20241011	130900	249381500	29900	29900	29900	29900	8
397	20241011	130800	249142300	29900	29850	29900	29850	16
398	20241011	130700	248664200	29850	29850	29850	29850	1
399	20241011	130600	248634350	29900	29900	29900	29900	0
400	20241011	130500	248634350	29900	29900	29900	29900	1
401	20241011	130400	248604450	29850	29850	29850	29850	0
402	20241011	130300	248604450	29850	29900	29900	29850	570
403	20241011	130200	231562800	29900	29800	29900	29800	197
404	20241011	130100	225679850	29800	29800	29800	29800	0
405	20241011	130000	225679850	29800	29800	29800	29800	1
406	20241011	125900	225650050	29800	29800	29900	29800	16
407	20241011	125800	225171950	29700	29700	29700	29700	0
408	20241011	125700	225171950	29700	29700	29700	29700	1
409	20241011	125600	225142250	29850	29850	29850	29850	0
410	20241011	125500	225142250	29850	29850	29850	29850	3
411	20241011	125400	225052700	29850	29800	29850	29800	4
412	20241011	125300	224933350	29700	29700	29700	29700	1
413	20241011	125200	224903650	29800	29800	29800	29800	10
414	20241011	125100	224605650	29800	29800	29800	29800	1
415	20241011	125000	224575850	29700	29700	29700	29700	0
416	20241011	124900	224575850	29700	29700	29700	29700	0
417	20241011	124800	224575850	29700	29700	29700	29700	1
418	20241011	124700	224546150	29650	29650	29650	29650	0
419	20241011	124600	224546150	29650	29650	29650	29650	0
420	20241011	124500	224546150	29650	29650	29650	29650	0
421	20241011	124400	224546150	29650	29650	29650	29650	0
422	20241011	124300	224546150	29650	29650	29650	29650	1
423	20241011	124200	224516500	29650	29650	29650	29650	0
424	20241011	124100	224516500	29650	29650	29650	29650	0
425	20241011	124000	224516500	29650	29600	29650	29600	10
426	20241011	123900	224220200	29600	29600	29600	29600	1
427	20241011	123800	224190600	29600	29600	29600	29600	0
428	20241011	123700	224190600	29600	29600	29600	29600	0
429	20241011	123600	224190600	29600	29600	29600	29600	0
430	20241011	123500	224190600	29600	29600	29600	29600	53
431	20241011	123400	222621800	29600	29600	29600	29600	1
432	20241011	123300	222592200	29700	29700	29700	29700	135
433	20241011	123200	218582700	29600	29600	29600	29600	0
434	20241011	123100	218582700	29600	29600	29600	29600	0
435	20241011	123000	218582700	29600	29600	29600	29600	5
436	20241011	122900	218434700	29550	29600	29600	29550	7
437	20241011	122800	218227550	29600	29600	29600	29600	5
438	20241011	122700	218079550	29600	29600	29600	29600	80
439	20241011	122600	215711550	29600	29650	29650	29600	350
440	20241011	122500	205350850	29700	29800	29800	29700	567
441	20241011	122400	188468600	29900	29900	29900	29900	1
442	20241011	122300	188438700	29800	29800	29800	29800	0
443	20241011	122200	188438700	29800	29800	29800	29800	3
444	20241011	122100	188349300	29800	29800	29800	29800	0
445	20241011	122000	188349300	29800	29800	29800	29800	1
446	20241011	121900	188319500	29850	29850	29850	29850	0
447	20241011	121800	188319500	29850	29850	29850	29850	0
448	20241011	121700	188319500	29850	29850	29850	29850	42
449	20241011	121600	187065800	29850	29850	29850	29850	1
450	20241011	121500	187035950	29850	29850	29850	29850	0
451	20241011	121400	187035950	29850	29850	29850	29850	1
452	20241011	121300	187006100	29900	29900	29900	29900	0
453	20241011	121200	187006100	29900	29900	29900	29900	12
454	20241011	121100	186647300	29900	29850	29900	29850	4
455	20241011	121000	186527750	29850	29850	29850	29850	0
456	20241011	120900	186527750	29850	29850	29850	29850	0
457	20241011	120800	186527750	29850	29850	29850	29850	0
458	20241011	120700	186527750	29850	29850	29850	29850	0
459	20241011	120600	186527750	29850	29850	29850	29850	1
460	20241011	120500	186497900	29850	29850	29850	29850	0
461	20241011	120400	186497900	29850	29850	29850	29850	0
462	20241011	120300	186497900	29850	29850	29850	29850	0
463	20241011	120200	186497900	29850	29850	29850	29850	1
464	20241011	120100	186468050	29900	29900	29900	29900	243
465	20241011	120000	179202350	29850	29850	29850	29850	0
466	20241011	115900	179202350	29850	29850	29850	29850	2
467	20241011	115800	179142650	29800	29800	29800	29800	0
468	20241011	115700	179142650	29800	29800	29800	29800	1
469	20241011	115600	179112850	29850	29850	29850	29850	0
470	20241011	115500	179112850	29850	29850	29850	29850	0
471	20241011	115400	179112850	29850	29850	29850	29850	0
472	20241011	115300	179112850	29850	29850	29850	29850	0
473	20241011	115200	179112850	29850	29850	29850	29850	1
474	20241011	115100	179083000	29850	29850	29850	29850	0
475	20241011	115000	179083000	29850	29850	29850	29850	0
476	20241011	114900	179083000	29850	29850	29850	29850	0
477	20241011	114800	179083000	29850	29850	29850	29850	1
478	20241011	114700	179053150	29850	29850	29850	29850	0
479	20241011	114600	179053150	29850	29850	29850	29850	0
480	20241011	114500	179053150	29850	29850	29850	29850	0
481	20241011	114400	179053150	29850	29850	29850	29850	3
482	20241011	114300	178963600	29850	29900	29900	29850	4
483	20241011	114200	178844050	29900	29900	29900	29900	10
484	20241011	114100	178545050	29900	29900	29900	29900	10
485	20241011	114000	178246050	29850	29850	29850	29850	5
486	20241011	113900	178096800	29850	29850	29850	29850	0
487	20241011	113800	178096800	29850	29850	29850	29850	2
488	20241011	113700	178037100	29850	29850	29850	29850	9
489	20241011	113600	177768450	29800	29800	29800	29800	0
490	20241011	113500	177768450	29800	29800	29800	29800	0
491	20241011	113400	177768450	29800	29800	29800	29800	24
492	20241011	113300	177053250	29800	29800	29800	29800	5
493	20241011	113200	176904250	29800	29800	29800	29800	0
494	20241011	113100	176904250	29800	29800	29800	29800	0
495	20241011	113000	176904250	29800	29800	29800	29800	0
496	20241011	112900	176904250	29800	29800	29800	29800	1
497	20241011	112800	176874450	29800	29800	29800	29800	46
498	20241011	112700	175503650	29800	29800	29800	29800	0
499	20241011	112600	175503650	29800	29800	29800	29800	0
500	20241011	112500	175503650	29800	29800	29800	29800	0
501	20241011	112400	175503650	29800	29900	29900	29800	8
502	20241011	112300	175264550	29900	29850	29900	29850	155
503	20241011	112200	170634550	29800	29800	29800	29800	0
504	20241011	112100	170634550	29800	29800	29800	29800	0
505	20241011	112000	170634550	29800	29800	29800	29800	1
506	20241011	111900	170604750	29850	29850	29850	29850	0
507	20241011	111800	170604750	29850	29850	29850	29850	110
508	20241011	111700	167321250	29850	29850	29850	29850	0
509	20241011	111600	167321250	29850	29800	29850	29800	50
510	20241011	111500	165829100	29750	29800	29800	29750	15
511	20241011	111400	165382150	29800	29800	29800	29800	0
512	20241011	111300	165382150	29800	29800	29800	29800	83
513	20241011	111200	162908750	29800	29800	29800	29800	17
514	20241011	111100	162402150	29750	29750	29750	29750	1
515	20241011	111000	162372400	29800	29800	29800	29800	8
516	20241011	110900	162134000	29800	29800	29800	29800	51
517	20241011	110800	160614200	29750	29700	29750	29700	26
518	20241011	110700	159840750	29650	29650	29650	29650	0
519	20241011	110600	159840750	29650	29650	29650	29650	1
520	20241011	110500	159811100	29650	29650	29650	29650	0
521	20241011	110400	159811100	29650	29650	29650	29650	0
522	20241011	110300	159811100	29650	29650	29650	29650	0
523	20241011	110200	159811100	29650	29650	29650	29650	31
524	20241011	110100	158891950	29600	29600	29600	29600	1
525	20241011	110000	158862350	29650	29650	29650	29650	0
526	20241011	105900	158862350	29650	29650	29650	29650	0
527	20241011	105800	158862350	29650	29650	29650	29650	0
528	20241011	105700	158862350	29650	29650	29650	29650	122
529	20241011	105600	155245050	29650	29650	29650	29650	0
530	20241011	105500	155245050	29650	29650	29650	29650	0
531	20241011	105400	155245050	29650	29650	29650	29650	0
532	20241011	105300	155245050	29650	29650	29650	29650	0
533	20241011	105200	155245050	29650	29650	29650	29650	1
534	20241011	105100	155215400	29650	29650	29650	29650	0
535	20241011	105000	155215400	29650	29650	29650	29650	0
536	20241011	104900	155215400	29650	29650	29650	29650	10
537	20241011	104800	154918900	29600	29600	29600	29600	6
538	20241011	104700	154741300	29500	29500	29500	29500	6
539	20241011	104600	154564300	29500	29500	29500	29500	2
540	20241011	104500	154505300	29600	29600	29600	29600	0
541	20241011	104400	154505300	29600	29600	29600	29600	50
542	20241011	104300	153025300	29500	29500	29500	29500	1
543	20241011	104200	152995800	29500	29500	29500	29500	4
544	20241011	104100	152877800	29450	29450	29450	29450	0
545	20241011	104000	152877800	29450	29450	29450	29450	0
546	20241011	103900	152877800	29450	29500	29500	29450	30
547	20241011	103800	151994000	29550	29550	29550	29550	10
548	20241011	103700	151698500	29600	29600	29600	29600	0
549	20241011	103600	151698500	29600	29600	29600	29600	0
550	20241011	103500	151698500	29600	29600	29600	29600	100
551	20241011	103400	148738500	29550	29550	29550	29550	12
552	20241011	103300	148383900	29450	29450	29450	29450	1
553	20241011	103200	148354450	29400	29400	29400	29400	0
554	20241011	103100	148354450	29400	29400	29400	29400	0
555	20241011	103000	148354450	29400	29400	29400	29400	0
556	20241011	102900	148354450	29400	29450	29450	29400	2
557	20241011	102800	148295600	29400	29400	29400	29400	117
558	20241011	102700	144855800	29400	29500	29500	29400	627
559	20241011	102600	126390650	29500	29500	29500	29500	0
560	20241011	102500	126390650	29500	29500	29500	29500	0
561	20241011	102400	126390650	29500	29500	29500	29500	1
562	20241011	102300	126361150	29500	29500	29500	29500	50
563	20241011	102200	124886150	29500	29500	29500	29500	0
564	20241011	102100	124886150	29500	29500	29500	29500	0
565	20241011	102000	124886150	29500	29500	29500	29500	1
566	20241011	101900	124856650	29500	29500	29500	29500	0
567	20241011	101800	124856650	29500	29500	29500	29500	13
568	20241011	101700	124473150	29500	29500	29500	29500	0
569	20241011	101600	124473150	29500	29500	29500	29500	0
570	20241011	101500	124473150	29500	29500	29500	29500	1
571	20241011	101400	124443650	29550	29550	29550	29500	61
572	20241011	101300	122642600	29550	29550	29550	29550	0
573	20241011	101200	122642600	29550	29550	29550	29550	0
574	20241011	101100	122642600	29550	29550	29550	29550	0
575	20241011	101000	122642600	29550	29550	29550	29550	1
576	20241011	100900	122613050	29600	29600	29600	29600	0
577	20241011	100800	122613050	29600	29600	29600	29600	0
578	20241011	100700	122613050	29600	29600	29600	29600	0
579	20241011	100600	122613050	29600	29600	29600	29600	1
580	20241011	100500	122583450	29650	29650	29650	29650	0
581	20241011	100400	122583450	29650	29650	29650	29650	0
582	20241011	100300	122583450	29650	29550	29650	29550	21
583	20241011	100200	121962800	29550	29550	29550	29550	0
584	20241011	100100	121962800	29550	29550	29550	29550	1
585	20241011	100000	121933250	29550	29550	29550	29550	2
586	20241011	095900	121874150	29500	29500	29500	29500	0
587	20241011	095800	121874150	29500	29500	29500	29500	309
588	20241011	095700	112758650	29500	29500	29500	29500	0
589	20241011	095600	112758650	29500	29500	29500	29500	1
590	20241011	095500	112729150	29500	29500	29500	29500	0
591	20241011	095400	112729150	29500	29550	29550	29500	60
592	20241011	095300	110958850	29600	29600	29600	29600	1
593	20241011	095200	110929250	29550	29500	29550	29500	50
594	20241011	095100	109451800	29550	29550	29550	29550	100
595	20241011	095000	106496800	29550	29550	29550	29550	75
596	20241011	094900	104280550	29550	29550	29550	29550	3
597	20241011	094800	104191900	29550	29550	29550	29550	54
598	20241011	094700	102596200	29600	29600	29600	29600	87
599	20241011	094600	100021000	29600	29600	29600	29600	0
600	20241011	094500	100021000	29600	29600	29600	29600	0
601	20241011	094400	100021000	29600	29600	29600	29600	0
602	20241011	094300	100021000	29600	29600	29600	29600	0
603	20241011	094200	100021000	29600	29600	29600	29600	1
604	20241011	094100	99991400	29600	29600	29600	29600	0
605	20241011	094000	99991400	29600	29600	29600	29600	0
606	20241011	093900	99991400	29600	29600	29600	29600	0
607	20241011	093800	99991400	29600	29600	29600	29600	1
608	20241011	093700	99961800	29650	29650	29650	29650	0
609	20241011	093600	99961800	29650	29650	29650	29650	3
610	20241011	093500	99872850	29700	29650	29700	29650	388
611	20241011	093400	88350500	29550	29550	29550	29550	0
612	20241011	093300	88350500	29550	29550	29550	29550	5
613	20241011	093200	88202750	29550	29550	29550	29550	0
614	20241011	093100	88202750	29550	29500	29550	29450	38
615	20241011	093000	87080650	29450	29450	29450	29450	0
616	20241011	092900	87080650	29450	29450	29450	29450	0
617	20241011	092800	87080650	29450	29450	29450	29450	1
618	20241011	092700	87051200	29500	29500	29500	29500	0
619	20241011	092600	87051200	29500	29500	29500	29500	5
620	20241011	092500	86903700	29400	29400	29400	29400	1
621	20241011	092400	86874300	29400	29400	29400	29400	1
622	20241011	092300	86844900	29400	29400	29400	29400	509
623	20241011	092200	71880300	29350	29350	29350	29350	0
624	20241011	092100	71880300	29350	29350	29350	29350	0
625	20241011	092000	71880300	29350	29350	29350	29350	0
626	20241011	091900	71880300	29350	29450	29450	29350	310
627	20241011	091800	62763400	29450	29500	29500	29450	104
628	20241011	091700	59695500	29500	29500	29500	29500	18
629	20241011	091600	59164500	29400	29400	29400	29400	0
630	20241011	091500	59164500	29400	29450	29450	29400	300
631	20241011	091400	50343400	29500	29500	29500	29500	120
632	20241011	091300	46803400	29500	29500	29500	29500	11
633	20241011	091200	46478900	29550	29550	29550	29550	6
634	20241011	091100	46301600	29500	29750	29750	29500	905
635	20241011	091000	19462250	29750	29950	29950	29750	2
636	20241011	090900	19402550	29950	29750	29950	29750	22
637	20241011	090800	18746850	29700	29700	29700	29700	0
638	20241011	090700	18746850	29700	29700	29700	29700	0
639	20241011	090600	18746850	29700	29900	29900	29700	218
640	20241011	090500	12239050	29900	29850	29900	29850	75
641	20241011	090400	9999200	29700	29800	29800	29700	25
642	20241011	090300	9254400	29750	29650	29750	29650	134
643	20241011	090200	5280900	29650	29650	29650	29650	0
644	20241011	090100	5280900	29650	29700	29700	29650	74
645	20241011	090000	3083300	29700	29600	29700	29600	104