KissMeData/063160/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194300	592898600	29700	29700	29700	29700	227
3	20241022	194200	592898600	29700	29700	29700	29700	0
4	20241022	194100	592898600	29700	29700	29700	29700	0
5	20241022	194000	592898600	29700	29700	29700	29700	0
6	20241022	193900	592898600	29700	29700	29700	29700	0
7	20241022	193800	592898600	29700	29700	29700	29700	0
8	20241022	193700	592898600	29700	29700	29700	29700	0
9	20241022	193600	592898600	29700	29700	29700	29700	0
10	20241022	193500	592898600	29700	29700	29700	29700	0
11	20241022	193400	592898600	29700	29700	29700	29700	0
12	20241022	193300	592898600	29700	29700	29700	29700	0
13	20241022	193200	592898600	29700	29700	29700	29700	0
14	20241022	193100	592898600	29700	29700	29700	29700	0
15	20241022	193000	592898600	29700	29700	29700	29700	0
16	20241022	192900	592898600	29700	29700	29700	29700	0
17	20241022	192800	592898600	29700	29700	29700	29700	0
18	20241022	192700	592898600	29700	29700	29700	29700	0
19	20241022	192600	592898600	29700	29700	29700	29700	0
20	20241022	192500	592898600	29700	29700	29700	29700	0
21	20241022	192400	592898600	29700	29700	29700	29700	0
22	20241022	192300	592898600	29700	29700	29700	29700	0
23	20241022	192200	592898600	29700	29700	29700	29700	0
24	20241022	192100	592898600	29700	29700	29700	29700	0
25	20241022	192000	592898600	29700	29700	29700	29700	0
26	20241022	191900	592898600	29700	29700	29700	29700	0
27	20241022	191800	592898600	29700	29700	29700	29700	0
28	20241022	191700	592898600	29700	29700	29700	29700	0
29	20241022	191600	592898600	29700	29700	29700	29700	0
30	20241022	191500	592898600	29700	29700	29700	29700	0
31	20241022	191400	592898600	29700	29700	29700	29700	0
32	20241022	191300	592898600	29700	29700	29700	29700	227
33	20241022	191200	592898600	29700	29700	29700	29700	0
34	20241022	191100	592898600	29700	29700	29700	29700	0
35	20241022	191000	592898600	29700	29700	29700	29700	0
36	20241022	190900	592898600	29700	29700	29700	29700	0
37	20241022	190800	592898600	29700	29700	29700	29700	0
38	20241022	190700	592898600	29700	29700	29700	29700	0
39	20241022	190600	592898600	29700	29700	29700	29700	0
40	20241022	190500	592898600	29700	29700	29700	29700	0
41	20241022	190400	592898600	29700	29700	29700	29700	0
42	20241022	190300	592898600	29700	29700	29700	29700	0
43	20241022	190200	592898600	29700	29700	29700	29700	0
44	20241022	190100	592898600	29700	29700	29700	29700	0
45	20241022	190000	592898600	29700	29700	29700	29700	0
46	20241022	185900	592898600	29700	29700	29700	29700	0
47	20241022	185800	592898600	29700	29700	29700	29700	0
48	20241022	185700	592898600	29700	29700	29700	29700	0
49	20241022	185600	592898600	29700	29700	29700	29700	0
50	20241022	185500	592898600	29700	29700	29700	29700	0
51	20241022	185400	592898600	29700	29700	29700	29700	0
52	20241022	185300	592898600	29700	29700	29700	29700	0
53	20241022	185200	592898600	29700	29700	29700	29700	0
54	20241022	185100	592898600	29700	29700	29700	29700	0
55	20241022	185000	592898600	29700	29700	29700	29700	0
56	20241022	184900	592898600	29700	29700	29700	29700	0
57	20241022	184800	592898600	29700	29700	29700	29700	0
58	20241022	184700	592898600	29700	29700	29700	29700	0
59	20241022	184600	592898600	29700	29700	29700	29700	0
60	20241022	184500	592898600	29700	29700	29700	29700	0
61	20241022	184400	592898600	29700	29700	29700	29700	0
62	20241022	184300	592898600	29700	29700	29700	29700	227
63	20241022	184200	592898600	29700	29700	29700	29700	0
64	20241022	184100	592898600	29700	29700	29700	29700	0
65	20241022	184000	592898600	29700	29700	29700	29700	0
66	20241022	183900	592898600	29700	29700	29700	29700	0
67	20241022	183800	592898600	29700	29700	29700	29700	0
68	20241022	183700	592898600	29700	29700	29700	29700	0
69	20241022	183600	592898600	29700	29700	29700	29700	0
70	20241022	183500	592898600	29700	29700	29700	29700	0
71	20241022	183400	592898600	29700	29700	29700	29700	0
72	20241022	183300	592898600	29700	29700	29700	29700	0
73	20241022	183200	592898600	29700	29700	29700	29700	0
74	20241022	183100	592898600	29700	29700	29700	29700	0
75	20241022	183000	592898600	29700	29700	29700	29700	0
76	20241022	182900	592898600	29700	29700	29700	29700	0
77	20241022	182800	592898600	29700	29700	29700	29700	0
78	20241022	182700	592898600	29700	29700	29700	29700	0
79	20241022	182600	592898600	29700	29700	29700	29700	0
80	20241022	182500	592898600	29700	29700	29700	29700	0
81	20241022	182400	592898600	29700	29700	29700	29700	0
82	20241022	182300	592898600	29700	29700	29700	29700	0
83	20241022	182200	592898600	29700	29700	29700	29700	0
84	20241022	182100	592898600	29700	29700	29700	29700	0
85	20241022	182000	592898600	29700	29700	29700	29700	0
86	20241022	181900	592898600	29700	29700	29700	29700	0
87	20241022	181800	592898600	29700	29700	29700	29700	0
88	20241022	181700	592898600	29700	29700	29700	29700	0
89	20241022	181600	592898600	29700	29700	29700	29700	0
90	20241022	181500	592898600	29700	29700	29700	29700	0
91	20241022	181400	592898600	29700	29700	29700	29700	0
92	20241022	181300	592898600	29700	29700	29700	29700	227
93	20241022	181200	592898600	29700	29700	29700	29700	0
94	20241022	181100	592898600	29700	29700	29700	29700	0
95	20241022	181000	592898600	29700	29700	29700	29700	0
96	20241022	180900	592898600	29700	29700	29700	29700	0
97	20241022	180800	592898600	29700	29700	29700	29700	0
98	20241022	180700	592898600	29700	29700	29700	29700	0
99	20241022	180600	592898600	29700	29700	29700	29700	0
100	20241022	180500	592898600	29700	29700	29700	29700	0
101	20241022	180400	592898600	29700	29700	29700	29700	0
102	20241022	180300	592898600	29700	29700	29700	29700	0
103	20241022	180200	592898600	29700	29700	29700	29700	0
104	20241022	180100	592898600	29700	29700	29700	29700	0
105	20241022	180000	592898600	29700	29700	29700	29700	0
106	20241022	175900	592898600	29700	29700	29700	29700	0
107	20241022	175800	592898600	29700	29700	29700	29700	0
108	20241022	175700	592898600	29700	29700	29700	29700	0
109	20241022	175600	592898600	29700	29700	29700	29700	0
110	20241022	175500	592898600	29700	29700	29700	29700	0
111	20241022	175400	592898600	29700	29700	29700	29700	0
112	20241022	175300	592898600	29700	29700	29700	29700	0
113	20241022	175200	592898600	29700	29700	29700	29700	0
114	20241022	175100	592898600	29700	29700	29700	29700	0
115	20241022	175000	592898600	29700	29700	29700	29700	0
116	20241022	174900	592898600	29700	29700	29700	29700	0
117	20241022	174800	592898600	29700	29700	29700	29700	0
118	20241022	174700	592898600	29700	29700	29700	29700	0
119	20241022	174600	592898600	29700	29700	29700	29700	0
120	20241022	174500	592898600	29700	29700	29700	29700	0
121	20241022	174400	592898600	29700	29700	29700	29700	0
122	20241022	174300	592898600	29700	29700	29700	29700	227
123	20241022	174200	592898600	29700	29700	29700	29700	0
124	20241022	174100	592898600	29700	29700	29700	29700	0
125	20241022	174000	592898600	29700	29700	29700	29700	0
126	20241022	173900	592898600	29700	29700	29700	29700	0
127	20241022	173800	592898600	29700	29700	29700	29700	0
128	20241022	173700	592898600	29700	29700	29700	29700	0
129	20241022	173600	592898600	29700	29700	29700	29700	0
130	20241022	173500	592898600	29700	29700	29700	29700	0
131	20241022	173400	592898600	29700	29700	29700	29700	0
132	20241022	173300	592898600	29700	29700	29700	29700	0
133	20241022	173200	592898600	29700	29700	29700	29700	0
134	20241022	173100	592898600	29700	29700	29700	29700	0
135	20241022	173000	592898600	29700	29700	29700	29700	0
136	20241022	172900	592898600	29700	29700	29700	29700	0
137	20241022	172800	592898600	29700	29700	29700	29700	0
138	20241022	172700	592898600	29700	29700	29700	29700	0
139	20241022	172600	592898600	29700	29700	29700	29700	0
140	20241022	172500	592898600	29700	29700	29700	29700	0
141	20241022	172400	592898600	29700	29700	29700	29700	0
142	20241022	172300	592898600	29700	29700	29700	29700	0
143	20241022	172200	592898600	29700	29700	29700	29700	0
144	20241022	172100	592898600	29700	29700	29700	29700	0
145	20241022	172000	592898600	29700	29700	29700	29700	0
146	20241022	171900	592898600	29700	29700	29700	29700	0
147	20241022	171800	592898600	29700	29700	29700	29700	0
148	20241022	171700	592898600	29700	29700	29700	29700	0
149	20241022	171600	592898600	29700	29700	29700	29700	0
150	20241022	171500	592898600	29700	29700	29700	29700	0
151	20241022	171400	592898600	29700	29700	29700	29700	0
152	20241022	171300	592898600	29700	29700	29700	29700	227
153	20241022	171200	592898600	29700	29700	29700	29700	0
154	20241022	171100	592898600	29700	29700	29700	29700	0
155	20241022	171000	592898600	29700	29700	29700	29700	0
156	20241022	170900	592898600	29700	29700	29700	29700	0
157	20241022	170800	592898600	29700	29700	29700	29700	0
158	20241022	170700	592898600	29700	29700	29700	29700	0
159	20241022	170600	592898600	29700	29700	29700	29700	0
160	20241022	170500	592898600	29700	29700	29700	29700	0
161	20241022	170400	592898600	29700	29700	29700	29700	0
162	20241022	170300	592898600	29700	29700	29700	29700	0
163	20241022	170200	592898600	29700	29700	29700	29700	0
164	20241022	170100	592898600	29700	29700	29700	29700	0
165	20241022	170000	592898600	29700	29700	29700	29700	0
166	20241022	165900	592898600	29700	29700	29700	29700	0
167	20241022	165800	592898600	29700	29700	29700	29700	0
168	20241022	165700	592898600	29700	29700	29700	29700	0
169	20241022	165600	592898600	29700	29700	29700	29700	0
170	20241022	165500	592898600	29700	29700	29700	29700	0
171	20241022	165400	592898600	29700	29700	29700	29700	0
172	20241022	165300	592898600	29700	29700	29700	29700	0
173	20241022	165200	592898600	29700	29700	29700	29700	0
174	20241022	165100	592898600	29700	29700	29700	29700	0
175	20241022	165000	592898600	29700	29700	29700	29700	0
176	20241022	164900	592898600	29700	29700	29700	29700	0
177	20241022	164800	592898600	29700	29700	29700	29700	0
178	20241022	164700	592898600	29700	29700	29700	29700	0
179	20241022	164600	592898600	29700	29700	29700	29700	0
180	20241022	164500	592898600	29700	29700	29700	29700	0
181	20241022	164400	592898600	29700	29700	29700	29700	0
182	20241022	164300	592898600	29700	29700	29700	29700	227
183	20241022	164200	592898600	29700	29700	29700	29700	0
184	20241022	164100	592898600	29700	29700	29700	29700	0
185	20241022	164000	592898600	29700	29700	29700	29700	0
186	20241022	163900	592898600	29700	29700	29700	29700	0
187	20241022	163800	592898600	29700	29700	29700	29700	0
188	20241022	163700	592898600	29700	29700	29700	29700	0
189	20241022	163600	592898600	29700	29700	29700	29700	0
190	20241022	163500	592898600	29700	29700	29700	29700	0
191	20241022	163400	592898600	29700	29700	29700	29700	0
192	20241022	163300	592898600	29700	29700	29700	29700	0
193	20241022	163200	592898600	29700	29700	29700	29700	0
194	20241022	163100	592898600	29700	29700	29700	29700	0
195	20241022	163000	592898600	29700	29700	29700	29700	0
196	20241022	162900	592898600	29700	29700	29700	29700	0
197	20241022	162800	592898600	29700	29700	29700	29700	0
198	20241022	162700	592898600	29700	29700	29700	29700	0
199	20241022	162600	592898600	29700	29700	29700	29700	0
200	20241022	162500	592898600	29700	29700	29700	29700	0
201	20241022	162400	592898600	29700	29700	29700	29700	0
202	20241022	162300	592898600	29700	29700	29700	29700	0
203	20241022	162200	592898600	29700	29700	29700	29700	0
204	20241022	162100	592898600	29700	29700	29700	29700	0
205	20241022	162000	592898600	29700	29700	29700	29700	0
206	20241022	161900	592898600	29700	29700	29700	29700	0
207	20241022	161800	592898600	29700	29700	29700	29700	0
208	20241022	161700	592898600	29700	29700	29700	29700	0
209	20241022	161600	592898600	29700	29700	29700	29700	0
210	20241022	161500	592898600	29700	29700	29700	29700	0
211	20241022	161400	592898600	29700	29700	29700	29700	0
212	20241022	161300	592898600	29700	29700	29700	29700	227
213	20241022	161200	592898600	29700	29700	29700	29700	0
214	20241022	161100	592898600	29700	29700	29700	29700	0
215	20241022	161000	592898600	29700	29700	29700	29700	0
216	20241022	160900	592898600	29700	29700	29700	29700	0
217	20241022	160800	592898600	29700	29700	29700	29700	0
218	20241022	160700	592898600	29700	29700	29700	29700	0
219	20241022	160600	592898600	29700	29700	29700	29700	0
220	20241022	160500	592898600	29700	29700	29700	29700	0
221	20241022	160400	592898600	29700	29700	29700	29700	0
222	20241022	160300	592898600	29700	29700	29700	29700	0
223	20241022	160200	592898600	29700	29700	29700	29700	0
224	20241022	160100	592898600	29700	29700	29700	29700	0
225	20241022	160000	592898600	29700	29700	29700	29700	0
226	20241022	155900	592898600	29700	29700	29700	29700	0
227	20241022	155800	592898600	29700	29700	29700	29700	0
228	20241022	155700	592898600	29700	29700	29700	29700	0
229	20241022	155600	592898600	29700	29700	29700	29700	0
230	20241022	155500	592898600	29700	29700	29700	29700	0
231	20241022	155400	592898600	29700	29700	29700	29700	0
232	20241022	155300	592898600	29700	29700	29700	29700	0
233	20241022	155200	592898600	29700	29700	29700	29700	0
234	20241022	155100	592898600	29700	29700	29700	29700	0
235	20241022	155000	592898600	29700	29700	29700	29700	0
236	20241022	154900	592898600	29700	29700	29700	29700	0
237	20241022	154800	592898600	29700	29700	29700	29700	0
238	20241022	154700	592898600	29700	29700	29700	29700	0
239	20241022	154600	592898600	29700	29700	29700	29700	0
240	20241022	154500	592898600	29700	29700	29700	29700	0
241	20241022	154400	592898600	29700	29700	29700	29700	0
242	20241022	154300	592898600	29700	29700	29700	29700	227
243	20241022	154200	592898600	29700	29700	29700	29700	0
244	20241022	154100	592898600	29700	29700	29700	29700	0
245	20241022	154000	592898600	29700	29700	29700	29700	0
246	20241022	153900	592898600	29700	29700	29700	29700	0
247	20241022	153800	592898600	29700	29700	29700	29700	0
248	20241022	153700	592898600	29700	29700	29700	29700	0
249	20241022	153600	592898600	29700	29700	29700	29700	0
250	20241022	153500	592898600	29700	29700	29700	29700	0
251	20241022	153400	592898600	29700	29700	29700	29700	0
252	20241022	153300	592898600	29700	29700	29700	29700	0
253	20241022	153200	592898600	29700	29700	29700	29700	0
254	20241022	153100	592898600	29700	29700	29700	29700	0
255	20241022	153000	592898600	29700	29700	29700	29700	227
256	20241022	152900	586156700	29850	29850	29850	29850	0
257	20241022	152800	586156700	29850	29850	29850	29850	0
258	20241022	152700	586156700	29850	29850	29850	29850	0
259	20241022	152600	586156700	29850	29850	29850	29850	0
260	20241022	152500	586156700	29850	29850	29850	29850	0
261	20241022	152400	586156700	29850	29850	29850	29850	0
262	20241022	152300	586156700	29850	29850	29850	29850	0
263	20241022	152200	586156700	29850	29850	29850	29850	0
264	20241022	152100	586156700	29850	29850	29850	29850	0
265	20241022	152000	586156700	29850	29850	29850	29850	0
266	20241022	151900	586156700	29850	29850	29850	29850	0
267	20241022	151800	586156700	29850	29850	29850	29850	1
268	20241022	151700	586126850	29700	29900	29900	29700	187
269	20241022	151600	580572550	29800	29800	29800	29800	103
270	20241022	151500	577503150	29900	29900	29900	29900	0
271	20241022	151400	577503150	29900	29900	29900	29900	0
272	20241022	151300	577503150	29900	29900	29900	29900	2
273	20241022	151200	577443350	29950	29950	29950	29950	0
274	20241022	151100	577443350	29950	29950	29950	29950	1
275	20241022	151000	577413400	30000	29650	30000	29650	51
276	20241022	150900	575887900	29600	29600	29600	29600	0
277	20241022	150800	575887900	29600	29600	29600	29600	8
278	20241022	150700	575651100	29600	29600	29600	29600	0
279	20241022	150600	575651100	29600	29600	29600	29600	3
280	20241022	150500	575562300	29600	29600	29600	29600	9
281	20241022	150400	575295900	29550	29600	29600	29550	443
282	20241022	150300	562184850	29600	29600	29600	29600	0
283	20241022	150200	562184850	29600	29600	29600	29600	0
284	20241022	150100	562184850	29600	29600	29600	29600	0
285	20241022	150000	562184850	29600	29600	29600	29600	100
286	20241022	145900	559224850	29600	29600	29600	29600	0
287	20241022	145800	559224850	29600	29650	29650	29600	135
288	20241022	145700	555226600	29650	29650	29650	29650	15
289	20241022	145600	554781850	29650	29650	29650	29650	10
290	20241022	145500	554485350	29600	29600	29600	29600	0
291	20241022	145400	554485350	29600	29650	29650	29600	244
292	20241022	145300	547262300	29600	29600	29600	29600	0
293	20241022	145200	547262300	29600	29600	29600	29600	0
294	20241022	145100	547262300	29600	29600	29600	29600	0
295	20241022	145000	547262300	29600	29600	29600	29600	50
296	20241022	144900	545782300	29600	29700	29700	29600	60
297	20241022	144800	544005650	29700	29700	29700	29700	0
298	20241022	144700	544005650	29700	29700	29700	29700	0
299	20241022	144600	544005650	29700	29700	29700	29700	13
300	20241022	144500	543619550	29650	29650	29650	29650	0
301	20241022	144400	543619550	29650	29650	29650	29650	1
302	20241022	144300	543589900	29650	29650	29650	29650	0
303	20241022	144200	543589900	29650	29700	29700	29600	727
304	20241022	144100	522048750	29700	29750	29750	29700	599
305	20241022	144000	504249500	29750	29750	29750	29750	4
306	20241022	143900	504130500	29750	29750	29750	29750	0
307	20241022	143800	504130500	29750	29750	29750	29750	0
308	20241022	143700	504130500	29750	29750	29750	29750	4
309	20241022	143600	504011500	29850	29850	29850	29850	0
310	20241022	143500	504011500	29850	29850	29850	29850	1
311	20241022	143400	503981650	29800	29800	29800	29800	0
312	20241022	143300	503981650	29800	29800	29800	29800	435
313	20241022	143200	491018650	29800	29800	29800	29800	35
314	20241022	143100	489975650	29750	29800	29800	29750	209
315	20241022	143000	483757500	29800	29800	29800	29800	0
316	20241022	142900	483757500	29800	29800	29800	29800	147
317	20241022	142800	479376900	29800	29800	29800	29800	83
318	20241022	142700	476903500	29800	29800	29800	29800	2
319	20241022	142600	476843900	29850	29850	29850	29850	0
320	20241022	142500	476843900	29850	29850	29850	29850	0
321	20241022	142400	476843900	29850	29850	29850	29850	0
322	20241022	142300	476843900	29850	29850	29850	29850	50
323	20241022	142200	475351400	29850	29850	29850	29850	0
324	20241022	142100	475351400	29850	29850	29850	29850	0
325	20241022	142000	475351400	29850	29850	29850	29850	0
326	20241022	141900	475351400	29850	29850	29850	29850	0
327	20241022	141800	475351400	29850	29850	29850	29850	0
328	20241022	141700	475351400	29850	29850	29850	29850	0
329	20241022	141600	475351400	29850	29850	29850	29850	0
330	20241022	141500	475351400	29850	29850	29850	29850	170
331	20241022	141400	470276900	29850	29850	29850	29850	0
332	20241022	141300	470276900	29850	29850	29850	29850	0
333	20241022	141200	470276900	29850	29850	29850	29850	0
334	20241022	141100	470276900	29850	29850	29850	29850	0
335	20241022	141000	470276900	29850	29850	29850	29850	261
336	20241022	140900	462486050	29800	29850	29850	29800	19
337	20241022	140800	461919800	29850	29850	29850	29850	3
338	20241022	140700	461830250	29850	29850	29850	29850	0
339	20241022	140600	461830250	29850	29850	29850	29850	0
340	20241022	140500	461830250	29850	29850	29850	29850	0
341	20241022	140400	461830250	29850	29850	29850	29850	2
342	20241022	140300	461770550	29850	29850	29850	29850	3
343	20241022	140200	461681000	29800	29850	29850	29800	163
344	20241022	140100	456823450	29850	29850	29850	29850	12
345	20241022	140000	456465250	29900	29900	29900	29900	0
346	20241022	135900	456465250	29900	29900	29900	29900	0
347	20241022	135800	456465250	29900	29850	29900	29850	351
348	20241022	135700	445975550	29850	29850	29850	29850	0
349	20241022	135600	445975550	29850	29850	29850	29850	0
350	20241022	135500	445975550	29850	29850	29850	29850	0
351	20241022	135400	445975550	29850	29850	29850	29850	0
352	20241022	135300	445975550	29850	29850	29850	29850	0
353	20241022	135200	445975550	29850	29850	29850	29850	139
354	20241022	135100	441826400	29800	29950	29950	29800	1135
355	20241022	135000	407973350	30000	30000	30000	30000	45
356	20241022	134900	406623350	30050	30050	30050	30050	0
357	20241022	134800	406623350	30050	30050	30050	30050	30
358	20241022	134700	405721850	30100	30100	30100	30100	0
359	20241022	134600	405721850	30100	30100	30100	30100	1
360	20241022	134500	405691750	30100	30100	30100	30100	0
361	20241022	134400	405691750	30100	30050	30100	30050	101
362	20241022	134300	402655150	30050	30100	30100	30050	174
363	20241022	134200	397422750	30100	30100	30100	30100	3
364	20241022	134100	397332450	30150	30150	30150	30150	0
365	20241022	134000	397332450	30150	30150	30150	30150	0
366	20241022	133900	397332450	30150	30150	30150	30150	44
367	20241022	133800	396005850	30100	30100	30100	30100	0
368	20241022	133700	396005850	30100	30100	30100	30100	20
369	20241022	133600	395403850	30100	30100	30100	30100	0
370	20241022	133500	395403850	30100	30100	30100	30100	0
371	20241022	133400	395403850	30100	30100	30100	30100	0
372	20241022	133300	395403850	30100	30100	30100	30100	0
373	20241022	133200	395403850	30100	30100	30100	30100	0
374	20241022	133100	395403850	30100	30100	30100	30100	10
375	20241022	133000	395102850	30100	30100	30100	30100	60
376	20241022	132900	393296850	30150	30150	30150	30150	0
377	20241022	132800	393296850	30150	30150	30150	30150	0
378	20241022	132700	393296850	30150	30150	30150	30150	0
379	20241022	132600	393296850	30150	30150	30150	30150	0
380	20241022	132500	393296850	30150	30150	30150	30150	1
381	20241022	132400	393266700	30150	30100	30150	30100	33
382	20241022	132300	392272750	30000	30000	30000	30000	0
383	20241022	132200	392272750	30000	30000	30000	30000	0
384	20241022	132100	392272750	30000	30000	30000	30000	0
385	20241022	132000	392272750	30000	30000	30000	30000	0
386	20241022	131900	392272750	30000	30000	30000	30000	0
387	20241022	131800	392272750	30000	30000	30000	30000	0
388	20241022	131700	392272750	30000	30000	30000	30000	0
389	20241022	131600	392272750	30000	30000	30000	30000	36
390	20241022	131500	391192750	30000	30000	30000	30000	0
391	20241022	131400	391192750	30000	30000	30000	30000	0
392	20241022	131300	391192750	30000	30000	30000	30000	0
393	20241022	131200	391192750	30000	30000	30000	30000	200
394	20241022	131100	385192750	29900	29900	29900	29900	10
395	20241022	131000	384893750	29900	29900	29900	29900	30
396	20241022	130900	383996750	29900	29900	29900	29900	0
397	20241022	130800	383996750	29900	29900	29900	29900	0
398	20241022	130700	383996750	29900	29900	29900	29900	0
399	20241022	130600	383996750	29900	29900	29900	29900	0
400	20241022	130500	383996750	29900	29900	29900	29900	0
401	20241022	130400	383996750	29900	29900	29900	29900	10
402	20241022	130300	383697750	29850	29850	29850	29850	0
403	20241022	130200	383697750	29850	29850	29850	29850	0
404	20241022	130100	383697750	29850	29850	29850	29850	0
405	20241022	130000	383697750	29850	29850	29850	29850	0
406	20241022	125900	383697750	29850	29850	29850	29850	10
407	20241022	125800	383399250	29850	29850	29850	29850	0
408	20241022	125700	383399250	29850	29850	29850	29850	4
409	20241022	125600	383279850	29850	29850	29850	29850	40
410	20241022	125500	382085850	29900	29900	29900	29900	0
411	20241022	125400	382085850	29900	29900	29900	29900	0
412	20241022	125300	382085850	29900	29900	29900	29900	0
413	20241022	125200	382085850	29900	29900	29900	29900	5
414	20241022	125100	381936350	29900	29950	29950	29900	653
415	20241022	125000	362404000	29950	29950	29950	29950	60
416	20241022	124900	360607000	29950	29950	29950	29950	17
417	20241022	124800	360097850	30000	30000	30000	30000	1
418	20241022	124700	360067850	30000	30000	30000	30000	103
419	20241022	124600	356977850	30050	30050	30050	30050	100
420	20241022	124500	353972850	30000	30000	30000	30000	0
421	20241022	124400	353972850	30000	30000	30000	30000	0
422	20241022	124300	353972850	30000	30000	30000	30000	0
423	20241022	124200	353972850	30000	30000	30000	30000	0
424	20241022	124100	353972850	30000	30000	30000	30000	0
425	20241022	124000	353972850	30000	30000	30000	30000	0
426	20241022	123900	353972850	30000	30000	30000	30000	0
427	20241022	123800	353972850	30000	30000	30000	30000	0
428	20241022	123700	353972850	30000	30000	30000	30000	1
429	20241022	123600	353942850	30000	30000	30000	30000	5
430	20241022	123500	353792850	29900	29900	29900	29900	0
431	20241022	123400	353792850	29900	29950	29950	29900	300
432	20241022	123300	344814950	30000	30000	30000	30000	0
433	20241022	123200	344814950	30000	30000	30000	30000	0
434	20241022	123100	344814950	30000	30000	30000	30000	0
435	20241022	123000	344814950	30000	30000	30000	30000	0
436	20241022	122900	344814950	30000	30000	30000	30000	97
437	20241022	122800	341904950	30000	30000	30000	30000	0
438	20241022	122700	341904950	30000	30000	30000	30000	25
439	20241022	122600	341154950	30000	30050	30050	30000	25
440	20241022	122500	340404750	30150	30150	30150	30150	30
441	20241022	122400	339500250	30200	30200	30200	30200	0
442	20241022	122300	339500250	30200	30200	30200	30200	0
443	20241022	122200	339500250	30200	30200	30200	30200	0
444	20241022	122100	339500250	30200	30200	30200	30200	0
445	20241022	122000	339500250	30200	30200	30200	30200	0
446	20241022	121900	339500250	30200	30200	30200	30200	0
447	20241022	121800	339500250	30200	30200	30200	30200	0
448	20241022	121700	339500250	30200	30200	30200	30200	0
449	20241022	121600	339500250	30200	30200	30200	30200	0
450	20241022	121500	339500250	30200	30150	30200	30100	181
451	20241022	121400	334038400	30150	30150	30150	30150	2
452	20241022	121300	333978100	30100	30150	30150	30100	157
453	20241022	121200	329251050	30150	30150	30150	30150	18
454	20241022	121100	328708350	30150	30150	30150	30150	0
455	20241022	121000	328708350	30150	30150	30150	30150	0
456	20241022	120900	328708350	30150	30150	30150	30150	0
457	20241022	120800	328708350	30150	30150	30150	30150	0
458	20241022	120700	328708350	30150	30150	30150	30150	0
459	20241022	120600	328708350	30150	30150	30150	30150	0
460	20241022	120500	328708350	30150	30150	30150	30150	0
461	20241022	120400	328708350	30150	30150	30150	30150	1
462	20241022	120300	328678200	30150	30150	30150	30150	46
463	20241022	120200	327291300	30150	30150	30150	30150	0
464	20241022	120100	327291300	30150	30150	30150	30150	0
465	20241022	120000	327291300	30150	30150	30150	30150	0
466	20241022	115900	327291300	30150	30150	30150	30150	1
467	20241022	115800	327261150	30200	30200	30200	30200	0
468	20241022	115700	327261150	30200	30200	30200	30200	0
469	20241022	115600	327261150	30200	30200	30200	30200	4
470	20241022	115500	327140350	30200	30200	30200	30200	81
471	20241022	115400	324694150	30200	30200	30200	30200	0
472	20241022	115300	324694150	30200	30200	30200	30200	20
473	20241022	115200	324090150	30250	30250	30250	30250	0
474	20241022	115100	324090150	30250	30250	30250	30250	0
475	20241022	115000	324090150	30250	30250	30250	30250	62
476	20241022	114900	322214650	30250	30250	30250	30250	0
477	20241022	114800	322214650	30250	30250	30250	30250	10
478	20241022	114700	321912150	30250	30250	30250	30250	14
479	20241022	114600	321488650	30250	30250	30250	30250	0
480	20241022	114500	321488650	30250	30250	30250	30250	0
481	20241022	114400	321488650	30250	30250	30250	30250	0
482	20241022	114300	321488650	30250	30250	30250	30250	0
483	20241022	114200	321488650	30250	30250	30250	30250	0
484	20241022	114100	321488650	30250	30250	30250	30250	0
485	20241022	114000	321488650	30250	30250	30250	30250	1
486	20241022	113900	321458400	30250	30150	30250	30150	13
487	20241022	113800	321065250	30200	30200	30200	30200	10
488	20241022	113700	320763250	30150	30150	30150	30150	0
489	20241022	113600	320763250	30150	30150	30150	30150	0
490	20241022	113500	320763250	30150	30150	30150	30150	0
491	20241022	113400	320763250	30150	30150	30150	30150	0
492	20241022	113300	320763250	30150	30150	30150	30150	100
493	20241022	113200	317748250	30150	30150	30150	30150	324
494	20241022	113100	307979650	30100	30100	30100	30100	0
495	20241022	113000	307979650	30100	30100	30100	30100	0
496	20241022	112900	307979650	30100	30100	30100	30100	0
497	20241022	112800	307979650	30100	30100	30100	30100	0
498	20241022	112700	307979650	30100	30100	30100	30100	0
499	20241022	112600	307979650	30100	30100	30100	30100	0
500	20241022	112500	307979650	30100	30100	30100	30100	0
501	20241022	112400	307979650	30100	30100	30100	30100	0
502	20241022	112300	307979650	30100	30100	30100	30100	0
503	20241022	112200	307979650	30100	30100	30100	30100	0
504	20241022	112100	307979650	30100	30100	30100	30100	0
505	20241022	112000	307979650	30100	30100	30100	30100	0
506	20241022	111900	307979650	30100	30100	30100	30100	0
507	20241022	111800	307979650	30100	30100	30100	30100	0
508	20241022	111700	307979650	30100	30100	30100	30100	0
509	20241022	111600	307979650	30100	30100	30100	30100	0
510	20241022	111500	307979650	30100	30100	30100	30100	0
511	20241022	111400	307979650	30100	30100	30100	30100	0
512	20241022	111300	307979650	30100	30100	30100	30100	0
513	20241022	111200	307979650	30100	30100	30100	30100	0
514	20241022	111100	307979650	30100	30100	30100	30100	50
515	20241022	111000	306474650	30100	30100	30100	30100	0
516	20241022	110900	306474650	30100	30100	30100	30100	0
517	20241022	110800	306474650	30100	30100	30100	30100	0
518	20241022	110700	306474650	30100	30100	30100	30100	0
519	20241022	110600	306474650	30100	30100	30100	30100	29
520	20241022	110500	305601750	30100	30100	30100	30100	0
521	20241022	110400	305601750	30100	30100	30100	30100	0
522	20241022	110300	305601750	30100	30100	30100	30100	110
523	20241022	110200	302290750	30050	30050	30050	30050	0
524	20241022	110100	302290750	30050	30050	30050	30050	0
525	20241022	110000	302290750	30050	30050	30050	30050	50
526	20241022	105900	300788250	30050	30050	30050	30050	1
527	20241022	105800	300758200	30050	30050	30050	30050	0
528	20241022	105700	300758200	30050	30050	30050	30050	0
529	20241022	105600	300758200	30050	30050	30050	30050	0
530	20241022	105500	300758200	30050	30100	30100	30050	10
531	20241022	105400	300457350	30200	30200	30200	30200	0
532	20241022	105300	300457350	30200	30200	30200	30200	0
533	20241022	105200	300457350	30200	30200	30200	30200	0
534	20241022	105100	300457350	30200	30200	30200	30200	0
535	20241022	105000	300457350	30200	30200	30200	30200	0
536	20241022	104900	300457350	30200	30200	30200	30200	0
537	20241022	104800	300457350	30200	30200	30200	30200	2
538	20241022	104700	300396950	30100	30100	30100	30100	0
539	20241022	104600	300396950	30100	30100	30100	30100	0
540	20241022	104500	300396950	30100	30100	30100	30100	0
541	20241022	104400	300396950	30100	30100	30100	30100	0
542	20241022	104300	300396950	30100	30100	30100	30100	50
543	20241022	104200	298891950	30100	30100	30100	30100	0
544	20241022	104100	298891950	30100	30100	30100	30100	1
545	20241022	104000	298861850	30200	30200	30200	30200	0
546	20241022	103900	298861850	30200	30200	30200	30200	0
547	20241022	103800	298861850	30200	30200	30200	30200	0
548	20241022	103700	298861850	30200	30200	30200	30200	0
549	20241022	103600	298861850	30200	30200	30200	30200	0
550	20241022	103500	298861850	30200	30200	30200	30200	0
551	20241022	103400	298861850	30200	30200	30200	30200	1
552	20241022	103300	298831650	30100	30100	30100	30100	22
553	20241022	103200	298169450	30000	30050	30050	30000	107
554	20241022	103100	294959350	30050	30050	30050	30050	0
555	20241022	103000	294959350	30050	30050	30050	30050	1
556	20241022	102900	294929300	30050	30050	30050	30050	0
557	20241022	102800	294929300	30050	30050	30050	30050	64
558	20241022	102700	293006100	30050	30050	30050	30050	0
559	20241022	102600	293006100	30050	30050	30050	30050	0
560	20241022	102500	293006100	30050	30050	30050	30050	0
561	20241022	102400	293006100	30050	30050	30050	30050	140
562	20241022	102300	288799100	29950	29950	29950	29950	0
563	20241022	102200	288799100	29950	29950	29950	29950	0
564	20241022	102100	288799100	29950	29950	29950	29950	0
565	20241022	102000	288799100	29950	29950	29950	29950	316
566	20241022	101900	279334900	29950	29950	29950	29950	8
567	20241022	101800	279095300	29850	29850	29850	29850	51
568	20241022	101700	277572950	29850	29850	29850	29850	40
569	20241022	101600	276378950	29950	29950	29950	29950	1
570	20241022	101500	276349000	29850	29850	29850	29850	9
571	20241022	101400	276080350	29850	29850	29850	29850	80
572	20241022	101300	273692350	29850	29850	29850	29850	40
573	20241022	101200	272498350	29850	29900	29900	29850	635
574	20241022	101100	253517700	29950	30000	30000	29950	13
575	20241022	101000	253127800	29950	29950	29950	29950	0
576	20241022	100900	253127800	29950	29950	29950	29950	1
577	20241022	100800	253097850	29900	30000	30000	29900	36
578	20241022	100700	252018150	29950	29950	29950	29950	5
579	20241022	100600	251868400	29950	29850	29950	29850	379
580	20241022	100500	240531350	29850	29900	29950	29850	39
581	20241022	100400	239365150	29900	29900	29900	29900	100
582	20241022	100300	236375150	29900	29900	29900	29900	3
583	20241022	100200	236285450	30100	30100	30100	30100	0
584	20241022	100100	236285450	30100	30100	30100	30100	0
585	20241022	100000	236285450	30100	29800	30100	29800	329
586	20241022	095900	226448650	29850	29900	29900	29850	235
587	20241022	095800	219428050	30000	29950	30000	29950	30
588	20241022	095700	218529300	30000	30000	30000	30000	50
589	20241022	095600	217029300	30000	30000	30000	30000	284
590	20241022	095500	208509300	30050	30050	30050	30050	472
591	20241022	095400	194325700	30100	30100	30100	30100	81
592	20241022	095300	191887600	30150	30150	30150	30150	0
593	20241022	095200	191887600	30150	30150	30150	30150	0
594	20241022	095100	191887600	30150	30150	30150	30050	476
595	20241022	095000	177562500	30150	30150	30150	30150	15
596	20241022	094900	177110250	30200	30300	30400	30200	150
597	20241022	094800	172578950	30150	30150	30150	30150	0
598	20241022	094700	172578950	30150	30150	30150	30150	53
599	20241022	094600	170981000	30100	30100	30100	30100	77
600	20241022	094500	168663300	30100	30100	30100	30100	26
601	20241022	094400	167880700	30150	30150	30150	30150	173
602	20241022	094300	162664750	30150	30200	30200	30150	100
603	20241022	094200	159649700	30150	30150	30150	30150	3
604	20241022	094100	159559250	30200	30250	30250	30200	149
605	20241022	094000	155059400	30250	30300	30300	30250	125
606	20241022	093900	151277950	30300	30300	30300	30300	0
607	20241022	093800	151277950	30300	30300	30300	30300	0
608	20241022	093700	151277950	30300	30350	30350	30300	31
609	20241022	093600	150338600	30400	30400	30400	30400	0
610	20241022	093500	150338600	30400	30450	30450	30200	1036
611	20241022	093400	118903450	30450	30500	30500	30450	5
612	20241022	093300	118751150	30600	30600	30600	30600	106
613	20241022	093200	115507550	30600	30500	30600	30500	395
614	20241022	093100	103456150	30500	30500	30500	30500	1
615	20241022	093000	103425650	30450	30450	30450	30450	0
616	20241022	092900	103425650	30450	30500	30500	30450	18
617	20241022	092800	102876800	30300	30300	30300	30300	0
618	20241022	092700	102876800	30300	30300	30300	30300	1
619	20241022	092600	102846500	30400	30250	30500	30250	146
620	20241022	092500	98415550	30250	30250	30250	30250	879
621	20241022	092400	71825800	30250	30250	30250	30250	227
622	20241022	092300	64959050	30250	30200	30250	30200	276
623	20241022	092200	56620050	30100	30250	30250	30100	316
624	20241022	092100	47095750	30250	30250	30250	30250	29
625	20241022	092000	46218500	30300	30300	30300	30300	277
626	20241022	091900	37825400	30350	30300	30350	30300	6
627	20241022	091800	37643550	30250	30250	30250	30250	0
628	20241022	091700	37643550	30250	30250	30250	30250	0
629	20241022	091600	37643550	30250	30250	30250	30250	18
630	20241022	091500	37099050	30350	30350	30350	30350	1
631	20241022	091400	37068700	30400	30400	30400	30400	0
632	20241022	091300	37068700	30400	30400	30400	30400	35
633	20241022	091200	36004700	30350	30300	30350	30300	47
634	20241022	091100	34579900	30300	30300	30300	30300	1
635	20241022	091000	34549600	30200	30350	30350	30200	147
636	20241022	090900	30091600	30200	30400	30400	30200	274
637	20241022	090800	21798950	30400	30400	30400	30400	20
638	20241022	090700	21190950	30400	30450	30450	30400	363
639	20241022	090600	10155400	30500	30500	30500	30500	0
640	20241022	090500	10155400	30500	30450	30500	30450	104
641	20241022	090400	6983750	30450	30400	30450	30400	23
642	20241022	090300	6284400	30350	30350	30350	30350	0
643	20241022	090200	6284400	30350	30350	30350	30350	50
644	20241022	090100	4766900	30300	30350	30350	30300	100
645	20241022	090000	1736000	30400	30500	30500	30400	57