KissMeData/029530/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191300	320203900	41050	41050	41050	41050	195
3	20241015	191200	320203900	41050	41050	41050	41050	0
4	20241015	191100	320203900	41050	41050	41050	41050	0
5	20241015	191000	320203900	41050	41050	41050	41050	0
6	20241015	190900	320203900	41050	41050	41050	41050	0
7	20241015	190800	320203900	41050	41050	41050	41050	0
8	20241015	190700	320203900	41050	41050	41050	41050	0
9	20241015	190600	320203900	41050	41050	41050	41050	0
10	20241015	190500	320203900	41050	41050	41050	41050	0
11	20241015	190400	320203900	41050	41050	41050	41050	0
12	20241015	190300	320203900	41050	41050	41050	41050	0
13	20241015	190200	320203900	41050	41050	41050	41050	0
14	20241015	190100	320203900	41050	41050	41050	41050	0
15	20241015	190000	320203900	41050	41050	41050	41050	0
16	20241015	185900	320203900	41050	41050	41050	41050	0
17	20241015	185800	320203900	41050	41050	41050	41050	0
18	20241015	185700	320203900	41050	41050	41050	41050	0
19	20241015	185600	320203900	41050	41050	41050	41050	0
20	20241015	185500	320203900	41050	41050	41050	41050	0
21	20241015	185400	320203900	41050	41050	41050	41050	0
22	20241015	185300	320203900	41050	41050	41050	41050	0
23	20241015	185200	320203900	41050	41050	41050	41050	0
24	20241015	185100	320203900	41050	41050	41050	41050	0
25	20241015	185000	320203900	41050	41050	41050	41050	0
26	20241015	184900	320203900	41050	41050	41050	41050	0
27	20241015	184800	320203900	41050	41050	41050	41050	0
28	20241015	184700	320203900	41050	41050	41050	41050	0
29	20241015	184600	320203900	41050	41050	41050	41050	0
30	20241015	184500	320203900	41050	41050	41050	41050	0
31	20241015	184400	320203900	41050	41050	41050	41050	0
32	20241015	184300	320203900	41050	41050	41050	41050	195
33	20241015	184200	320203900	41050	41050	41050	41050	0
34	20241015	184100	320203900	41050	41050	41050	41050	0
35	20241015	184000	320203900	41050	41050	41050	41050	0
36	20241015	183900	320203900	41050	41050	41050	41050	0
37	20241015	183800	320203900	41050	41050	41050	41050	0
38	20241015	183700	320203900	41050	41050	41050	41050	0
39	20241015	183600	320203900	41050	41050	41050	41050	0
40	20241015	183500	320203900	41050	41050	41050	41050	0
41	20241015	183400	320203900	41050	41050	41050	41050	0
42	20241015	183300	320203900	41050	41050	41050	41050	0
43	20241015	183200	320203900	41050	41050	41050	41050	0
44	20241015	183100	320203900	41050	41050	41050	41050	0
45	20241015	183000	320203900	41050	41050	41050	41050	0
46	20241015	182900	320203900	41050	41050	41050	41050	0
47	20241015	182800	320203900	41050	41050	41050	41050	0
48	20241015	182700	320203900	41050	41050	41050	41050	0
49	20241015	182600	320203900	41050	41050	41050	41050	0
50	20241015	182500	320203900	41050	41050	41050	41050	0
51	20241015	182400	320203900	41050	41050	41050	41050	0
52	20241015	182300	320203900	41050	41050	41050	41050	0
53	20241015	182200	320203900	41050	41050	41050	41050	0
54	20241015	182100	320203900	41050	41050	41050	41050	0
55	20241015	182000	320203900	41050	41050	41050	41050	0
56	20241015	181900	320203900	41050	41050	41050	41050	0
57	20241015	181800	320203900	41050	41050	41050	41050	0
58	20241015	181700	320203900	41050	41050	41050	41050	0
59	20241015	181600	320203900	41050	41050	41050	41050	0
60	20241015	181500	320203900	41050	41050	41050	41050	0
61	20241015	181400	320203900	41050	41050	41050	41050	0
62	20241015	181300	320203900	41050	41050	41050	41050	195
63	20241015	181200	320203900	41050	41050	41050	41050	0
64	20241015	181100	320203900	41050	41050	41050	41050	0
65	20241015	181000	320203900	41050	41050	41050	41050	0
66	20241015	180900	320203900	41050	41050	41050	41050	0
67	20241015	180800	320203900	41050	41050	41050	41050	0
68	20241015	180700	320203900	41050	41050	41050	41050	0
69	20241015	180600	320203900	41050	41050	41050	41050	0
70	20241015	180500	320203900	41050	41050	41050	41050	0
71	20241015	180400	320203900	41050	41050	41050	41050	0
72	20241015	180300	320203900	41050	41050	41050	41050	0
73	20241015	180200	320203900	41050	41050	41050	41050	0
74	20241015	180100	320203900	41050	41050	41050	41050	0
75	20241015	180000	320203900	41050	41050	41050	41050	0
76	20241015	175900	320203900	41050	41050	41050	41050	0
77	20241015	175800	320203900	41050	41050	41050	41050	0
78	20241015	175700	320203900	41050	41050	41050	41050	0
79	20241015	175600	320203900	41050	41050	41050	41050	0
80	20241015	175500	320203900	41050	41050	41050	41050	0
81	20241015	175400	320203900	41050	41050	41050	41050	0
82	20241015	175300	320203900	41050	41050	41050	41050	0
83	20241015	175200	320203900	41050	41050	41050	41050	0
84	20241015	175100	320203900	41050	41050	41050	41050	0
85	20241015	175000	320203900	41050	41050	41050	41050	0
86	20241015	174900	320203900	41050	41050	41050	41050	0
87	20241015	174800	320203900	41050	41050	41050	41050	0
88	20241015	174700	320203900	41050	41050	41050	41050	0
89	20241015	174600	320203900	41050	41050	41050	41050	0
90	20241015	174500	320203900	41050	41050	41050	41050	0
91	20241015	174400	320203900	41050	41050	41050	41050	0
92	20241015	174300	320203900	41050	41050	41050	41050	195
93	20241015	174200	320203900	41050	41050	41050	41050	0
94	20241015	174100	320203900	41050	41050	41050	41050	0
95	20241015	174000	320203900	41050	41050	41050	41050	0
96	20241015	173900	320203900	41050	41050	41050	41050	0
97	20241015	173800	320203900	41050	41050	41050	41050	0
98	20241015	173700	320203900	41050	41050	41050	41050	0
99	20241015	173600	320203900	41050	41050	41050	41050	0
100	20241015	173500	320203900	41050	41050	41050	41050	0
101	20241015	173400	320203900	41050	41050	41050	41050	0
102	20241015	173300	320203900	41050	41050	41050	41050	0
103	20241015	173200	320203900	41050	41050	41050	41050	0
104	20241015	173100	320203900	41050	41050	41050	41050	0
105	20241015	173000	320203900	41050	41050	41050	41050	0
106	20241015	172900	320203900	41050	41050	41050	41050	0
107	20241015	172800	320203900	41050	41050	41050	41050	0
108	20241015	172700	320203900	41050	41050	41050	41050	0
109	20241015	172600	320203900	41050	41050	41050	41050	0
110	20241015	172500	320203900	41050	41050	41050	41050	0
111	20241015	172400	320203900	41050	41050	41050	41050	0
112	20241015	172300	320203900	41050	41050	41050	41050	0
113	20241015	172200	320203900	41050	41050	41050	41050	0
114	20241015	172100	320203900	41050	41050	41050	41050	0
115	20241015	172000	320203900	41050	41050	41050	41050	0
116	20241015	171900	320203900	41050	41050	41050	41050	0
117	20241015	171800	320203900	41050	41050	41050	41050	0
118	20241015	171700	320203900	41050	41050	41050	41050	0
119	20241015	171600	320203900	41050	41050	41050	41050	0
120	20241015	171500	320203900	41050	41050	41050	41050	0
121	20241015	171400	320203900	41050	41050	41050	41050	0
122	20241015	171300	320203900	41050	41050	41050	41050	195
123	20241015	171200	320203900	41050	41050	41050	41050	0
124	20241015	171100	320203900	41050	41050	41050	41050	0
125	20241015	171000	320203900	41050	41050	41050	41050	0
126	20241015	170900	320203900	41050	41050	41050	41050	0
127	20241015	170800	320203900	41050	41050	41050	41050	0
128	20241015	170700	320203900	41050	41050	41050	41050	0
129	20241015	170600	320203900	41050	41050	41050	41050	0
130	20241015	170500	320203900	41050	41050	41050	41050	0
131	20241015	170400	320203900	41050	41050	41050	41050	0
132	20241015	170300	320203900	41050	41050	41050	41050	0
133	20241015	170200	320203900	41050	41050	41050	41050	0
134	20241015	170100	320203900	41050	41050	41050	41050	0
135	20241015	170000	320203900	41050	41050	41050	41050	0
136	20241015	165900	320203900	41050	41050	41050	41050	0
137	20241015	165800	320203900	41050	41050	41050	41050	0
138	20241015	165700	320203900	41050	41050	41050	41050	0
139	20241015	165600	320203900	41050	41050	41050	41050	0
140	20241015	165500	320203900	41050	41050	41050	41050	0
141	20241015	165400	320203900	41050	41050	41050	41050	0
142	20241015	165300	320203900	41050	41050	41050	41050	0
143	20241015	165200	320203900	41050	41050	41050	41050	0
144	20241015	165100	320203900	41050	41050	41050	41050	0
145	20241015	165000	320203900	41050	41050	41050	41050	0
146	20241015	164900	320203900	41050	41050	41050	41050	0
147	20241015	164800	320203900	41050	41050	41050	41050	0
148	20241015	164700	320203900	41050	41050	41050	41050	0
149	20241015	164600	320203900	41050	41050	41050	41050	0
150	20241015	164500	320203900	41050	41050	41050	41050	0
151	20241015	164400	320203900	41050	41050	41050	41050	0
152	20241015	164300	320203900	41050	41050	41050	41050	195
153	20241015	164200	320203900	41050	41050	41050	41050	0
154	20241015	164100	320203900	41050	41050	41050	41050	0
155	20241015	164000	320203900	41050	41050	41050	41050	0
156	20241015	163900	320203900	41050	41050	41050	41050	0
157	20241015	163800	320203900	41050	41050	41050	41050	0
158	20241015	163700	320203900	41050	41050	41050	41050	0
159	20241015	163600	320203900	41050	41050	41050	41050	0
160	20241015	163500	320203900	41050	41050	41050	41050	0
161	20241015	163400	320203900	41050	41050	41050	41050	0
162	20241015	163300	320203900	41050	41050	41050	41050	0
163	20241015	163200	320203900	41050	41050	41050	41050	0
164	20241015	163100	320203900	41050	41050	41050	41050	0
165	20241015	163000	320203900	41050	41050	41050	41050	0
166	20241015	162900	320203900	41050	41050	41050	41050	0
167	20241015	162800	320203900	41050	41050	41050	41050	0
168	20241015	162700	320203900	41050	41050	41050	41050	0
169	20241015	162600	320203900	41050	41050	41050	41050	0
170	20241015	162500	320203900	41050	41050	41050	41050	0
171	20241015	162400	320203900	41050	41050	41050	41050	0
172	20241015	162300	320203900	41050	41050	41050	41050	0
173	20241015	162200	320203900	41050	41050	41050	41050	0
174	20241015	162100	320203900	41050	41050	41050	41050	0
175	20241015	162000	320203900	41050	41050	41050	41050	0
176	20241015	161900	320203900	41050	41050	41050	41050	0
177	20241015	161800	320203900	41050	41050	41050	41050	0
178	20241015	161700	320203900	41050	41050	41050	41050	0
179	20241015	161600	320203900	41050	41050	41050	41050	0
180	20241015	161500	320203900	41050	41050	41050	41050	0
181	20241015	161400	320203900	41050	41050	41050	41050	0
182	20241015	161300	320203900	41050	41050	41050	41050	195
183	20241015	161200	320203900	41050	41050	41050	41050	0
184	20241015	161100	320203900	41050	41050	41050	41050	0
185	20241015	161000	320203900	41050	41050	41050	41050	0
186	20241015	160900	320203900	41050	41050	41050	41050	0
187	20241015	160800	320203900	41050	41050	41050	41050	0
188	20241015	160700	320203900	41050	41050	41050	41050	0
189	20241015	160600	320203900	41050	41050	41050	41050	0
190	20241015	160500	320203900	41050	41050	41050	41050	0
191	20241015	160400	320203900	41050	41050	41050	41050	0
192	20241015	160300	320203900	41050	41050	41050	41050	0
193	20241015	160200	320203900	41050	41050	41050	41050	0
194	20241015	160100	320203900	41050	41050	41050	41050	0
195	20241015	160000	320203900	41050	41050	41050	41050	0
196	20241015	155900	320203900	41050	41050	41050	41050	0
197	20241015	155800	320203900	41050	41050	41050	41050	0
198	20241015	155700	320203900	41050	41050	41050	41050	0
199	20241015	155600	320203900	41050	41050	41050	41050	0
200	20241015	155500	320203900	41050	41050	41050	41050	0
201	20241015	155400	320203900	41050	41050	41050	41050	0
202	20241015	155300	320203900	41050	41050	41050	41050	0
203	20241015	155200	320203900	41050	41050	41050	41050	0
204	20241015	155100	320203900	41050	41050	41050	41050	0
205	20241015	155000	320203900	41050	41050	41050	41050	0
206	20241015	154900	320203900	41050	41050	41050	41050	0
207	20241015	154800	320203900	41050	41050	41050	41050	0
208	20241015	154700	320203900	41050	41050	41050	41050	0
209	20241015	154600	320203900	41050	41050	41050	41050	0
210	20241015	154500	320203900	41050	41050	41050	41050	0
211	20241015	154400	320203900	41050	41050	41050	41050	0
212	20241015	154300	320203900	41050	41050	41050	41050	195
213	20241015	154200	320203900	41050	41050	41050	41050	0
214	20241015	154100	320203900	41050	41050	41050	41050	0
215	20241015	154000	320203900	41050	41050	41050	41050	0
216	20241015	153900	320203900	41050	41050	41050	41050	0
217	20241015	153800	320203900	41050	41050	41050	41050	0
218	20241015	153700	320203900	41050	41050	41050	41050	0
219	20241015	153600	320203900	41050	41050	41050	41050	0
220	20241015	153500	320203900	41050	41050	41050	41050	0
221	20241015	153400	320203900	41050	41050	41050	41050	0
222	20241015	153300	320203900	41050	41050	41050	41050	0
223	20241015	153200	320203900	41050	41050	41050	41050	0
224	20241015	153100	320203900	41050	41050	41050	41050	0
225	20241015	153000	320203900	41050	41050	41050	41050	195
226	20241015	152900	312199150	41000	41000	41000	41000	0
227	20241015	152800	312199150	41000	41000	41000	41000	0
228	20241015	152700	312199150	41000	41000	41000	41000	0
229	20241015	152600	312199150	41000	41000	41000	41000	0
230	20241015	152500	312199150	41000	41000	41000	41000	0
231	20241015	152400	312199150	41000	41000	41000	41000	0
232	20241015	152300	312199150	41000	41000	41000	41000	0
233	20241015	152200	312199150	41000	41000	41000	41000	0
234	20241015	152100	312199150	41000	41000	41000	41000	0
235	20241015	152000	312199150	41000	41000	41000	41000	0
236	20241015	151900	312199150	41000	41000	41050	41000	34
237	20241015	151800	310805100	41050	41050	41050	41050	19
238	20241015	151700	310025150	41100	41100	41100	41100	8
239	20241015	151600	309696350	41100	41100	41100	41100	1
240	20241015	151500	309655250	41100	41100	41100	41100	7
241	20241015	151400	309367550	41300	41300	41300	41300	0
242	20241015	151300	309367550	41300	41100	41300	41100	244
243	20241015	151200	299330200	41100	41100	41100	41100	9
244	20241015	151100	298960300	41000	41000	41000	41000	0
245	20241015	151000	298960300	41000	41150	41150	41000	30
246	20241015	150900	297728150	41200	41200	41350	41150	30
247	20241015	150800	296492500	41200	41100	41200	41100	3
248	20241015	150700	296369000	41250	41050	41250	41050	18
249	20241015	150600	295628700	41150	40900	41250	40900	264
250	20241015	150500	284808750	40950	40950	40950	40950	0
251	20241015	150400	284808750	40950	40950	40950	40950	1
252	20241015	150300	284767800	40950	40950	40950	40950	1
253	20241015	150200	284726850	40900	40900	40900	40900	0
254	20241015	150100	284726850	40900	40900	40900	40900	3
255	20241015	150000	284604150	40950	40900	40950	40900	2
256	20241015	145900	284522300	40950	40950	40950	40950	1
257	20241015	145800	284481350	40950	40950	40950	40950	1
258	20241015	145700	284440400	40950	40950	40950	40950	1
259	20241015	145600	284399450	40950	40950	40950	40950	0
260	20241015	145500	284399450	40950	40950	40950	40950	0
261	20241015	145400	284399450	40950	40950	40950	40950	1
262	20241015	145300	284358500	40950	40950	40950	40950	1
263	20241015	145200	284317550	40950	40950	40950	40950	2
264	20241015	145100	284235650	40950	40950	40950	40950	0
265	20241015	145000	284235650	40950	40950	40950	40950	0
266	20241015	144900	284235650	40950	40950	40950	40950	1
267	20241015	144800	284194700	40950	40950	40950	40950	1
268	20241015	144700	284153750	40950	40950	40950	40950	1
269	20241015	144600	284112800	40900	40900	40900	40700	479
270	20241015	144500	264567400	40900	40950	40950	40900	31
271	20241015	144400	263299450	40950	40950	40950	40950	0
272	20241015	144300	263299450	40950	40950	40950	40950	1
273	20241015	144200	263258500	40950	40950	40950	40950	1
274	20241015	144100	263217550	40950	40950	40950	40950	1
275	20241015	144000	263176600	40950	40950	40950	40950	1
276	20241015	143900	263135650	40950	40950	40950	40950	0
277	20241015	143800	263135650	40950	40950	40950	40950	150
278	20241015	143700	256993150	40950	40950	40950	40950	1
279	20241015	143600	256952200	40950	40950	40950	40950	1
280	20241015	143500	256911250	40950	40950	40950	40950	1
281	20241015	143400	256870300	40950	40950	40950	40950	0
282	20241015	143300	256870300	40950	40950	40950	40950	1
283	20241015	143200	256829350	40900	40900	40900	40900	57
284	20241015	143100	254498050	40950	40950	40950	40950	1
285	20241015	143000	254457100	40950	40950	40950	40950	1
286	20241015	142900	254416150	40950	40950	40950	40950	1
287	20241015	142800	254375200	40950	40950	40950	40950	71
288	20241015	142700	251467750	40950	40950	40950	40950	0
289	20241015	142600	251467750	40950	40950	40950	40950	0
290	20241015	142500	251467750	40950	40950	40950	40950	1
291	20241015	142400	251426800	40950	40950	40950	40950	0
292	20241015	142300	251426800	40950	40950	40950	40950	1
293	20241015	142200	251385850	40950	40950	40950	40800	513
294	20241015	142100	230425300	41000	41000	41000	41000	30
295	20241015	142000	229195300	41050	41050	41050	41050	0
296	20241015	141900	229195300	41050	41050	41050	41050	2
297	20241015	141800	229113200	41050	41050	41050	41050	0
298	20241015	141700	229113200	41050	41050	41050	41050	1
299	20241015	141600	229072150	41050	41050	41050	41050	1
300	20241015	141500	229031100	41050	41050	41050	41050	0
301	20241015	141400	229031100	41050	41050	41050	41050	0
302	20241015	141300	229031100	41050	41050	41050	41050	2
303	20241015	141200	228949000	41050	41050	41050	41050	0
304	20241015	141100	228949000	41050	41050	41050	41050	1
305	20241015	141000	228907950	41050	41050	41050	41050	0
306	20241015	140900	228907950	41050	41050	41050	41050	1
307	20241015	140800	228866900	41050	41050	41050	41050	0
308	20241015	140700	228866900	41050	41050	41050	41050	1
309	20241015	140600	228825850	41050	41050	41050	41050	0
310	20241015	140500	228825850	41050	41050	41050	40900	96
311	20241015	140400	224891450	41100	41100	41100	41100	1
312	20241015	140300	224850350	41050	41050	41050	41050	0
313	20241015	140200	224850350	41050	41100	41100	41050	20
314	20241015	140100	224029300	41150	41150	41150	41150	1
315	20241015	140000	223988150	41150	41150	41150	41150	1
316	20241015	135900	223947000	41300	41100	41300	41100	35
317	20241015	135800	222507050	41100	41100	41100	41100	15
318	20241015	135700	221890550	41100	40750	41300	40750	1477
319	20241015	135600	161523000	40800	40800	40800	40800	2
320	20241015	135500	161441400	40750	40750	40750	40750	2
321	20241015	135400	161359900	40800	40800	40800	40800	16
322	20241015	135300	160707100	40750	40750	40750	40750	5
323	20241015	135200	160503350	40800	40800	40800	40800	1
324	20241015	135100	160462550	40750	40750	40750	40750	2
325	20241015	135000	160381050	40800	40800	40800	40800	3
326	20241015	134900	160258650	40750	40750	40800	40750	4
327	20241015	134800	160095600	40750	40750	40750	40750	0
328	20241015	134700	160095600	40750	40750	40750	40750	0
329	20241015	134600	160095600	40750	40750	40750	40750	2
330	20241015	134500	160014100	40800	40800	40800	40800	2
331	20241015	134400	159932500	40800	40800	40800	40800	1
332	20241015	134300	159891700	40800	40800	40800	40800	1
333	20241015	134200	159850900	40800	40800	40800	40800	0
334	20241015	134100	159850900	40800	40750	40800	40700	424
335	20241015	134000	142583600	40800	40800	40800	40800	20
336	20241015	133900	141767600	40800	40800	40800	40800	1
337	20241015	133800	141726800	40800	40800	40800	40800	1
338	20241015	133700	141686000	40800	40800	40800	40800	2
339	20241015	133600	141604400	40750	40750	40750	40750	126
340	20241015	133500	136469900	40800	40800	40800	40800	70
341	20241015	133400	133613900	40800	40800	40800	40800	1
342	20241015	133300	133573100	40850	40850	40850	40850	1
343	20241015	133200	133532250	40850	40850	40850	40850	1
344	20241015	133100	133491400	40800	40850	40850	40800	3
345	20241015	133000	133368950	40800	40850	40850	40800	2
346	20241015	132900	133287300	40800	40800	40800	40800	2
347	20241015	132800	133205700	40850	40850	40850	40850	0
348	20241015	132700	133205700	40850	40800	40850	40800	69
349	20241015	132600	130390450	40800	40850	40850	40800	3
350	20241015	132500	130268000	40850	40800	40850	40800	2
351	20241015	132400	130186350	40800	40850	40850	40800	4
352	20241015	132300	130023050	40850	40850	40850	40850	6
353	20241015	132200	129777950	40800	40850	40850	40800	3
354	20241015	132100	129655500	40850	40850	40850	40850	0
355	20241015	132000	129655500	40850	40800	40850	40800	3
356	20241015	131900	129533050	40850	40850	40850	40850	1
357	20241015	131800	129492200	40800	40800	40800	40800	0
358	20241015	131700	129492200	40800	40800	40800	40800	2
359	20241015	131600	129410600	40800	40800	40800	40800	0
360	20241015	131500	129410600	40800	40800	40800	40800	1
361	20241015	131400	129369800	40800	40800	40800	40800	2
362	20241015	131300	129288200	40800	40800	40800	40800	0
363	20241015	131200	129288200	40800	40800	40800	40800	5
364	20241015	131100	129084200	40800	40800	40800	40800	2
365	20241015	131000	129002600	40850	40800	40850	40800	41
366	20241015	130900	127329200	40850	40850	40850	40850	14
367	20241015	130800	126757300	40800	40800	40800	40800	2
368	20241015	130700	126675700	40850	40850	40850	40850	51
369	20241015	130600	124592350	40850	40850	40850	40850	0
370	20241015	130500	124592350	40850	40850	40850	40850	18
371	20241015	130400	123857050	40850	40900	40900	40850	115
372	20241015	130300	119154850	40900	40900	40900	40900	11
373	20241015	130200	118704950	40900	40900	40900	40900	2
374	20241015	130100	118623150	40900	40900	40900	40900	0
375	20241015	130000	118623150	40900	40900	40900	40900	0
376	20241015	125900	118623150	40900	40900	40900	40900	1
377	20241015	125800	118582250	40900	40900	40900	40900	0
378	20241015	125700	118582250	40900	40900	40900	40900	0
379	20241015	125600	118582250	40900	40900	40900	40900	0
380	20241015	125500	118582250	40900	40900	40900	40900	0
381	20241015	125400	118582250	40900	40900	40900	40900	2
382	20241015	125300	118500450	40950	40950	40950	40950	0
383	20241015	125200	118500450	40950	40950	40950	40950	0
384	20241015	125100	118500450	40950	40950	40950	40950	1
385	20241015	125000	118459500	40900	40900	40900	40900	0
386	20241015	124900	118459500	40900	40900	40900	40900	2
387	20241015	124800	118377700	40900	40900	40900	40900	0
388	20241015	124700	118377700	40900	40900	40900	40900	2
389	20241015	124600	118295900	40900	40900	40900	40900	0
390	20241015	124500	118295900	40900	40900	40900	40900	0
391	20241015	124400	118295900	40900	40900	40900	40900	0
392	20241015	124300	118295900	40900	40900	40900	40900	0
393	20241015	124200	118295900	40900	40900	40900	40900	0
394	20241015	124100	118295900	40900	40900	40900	40900	0
395	20241015	124000	118295900	40900	40900	40900	40900	0
396	20241015	123900	118295900	40900	40900	40900	40900	0
397	20241015	123800	118295900	40900	40950	40950	40900	38
398	20241015	123700	116740700	40950	40950	40950	40950	0
399	20241015	123600	116740700	40950	40950	40950	40950	0
400	20241015	123500	116740700	40950	40950	40950	40950	0
401	20241015	123400	116740700	40950	40950	40950	40950	0
402	20241015	123300	116740700	40950	40950	40950	40950	51
403	20241015	123200	114652250	41000	41000	41000	41000	46
404	20241015	123100	112766250	41000	41000	41000	41000	174
405	20241015	123000	105632250	41050	41050	41050	41050	0
406	20241015	122900	105632250	41050	41050	41050	41050	0
407	20241015	122800	105632250	41050	41050	41050	41050	0
408	20241015	122700	105632250	41050	41050	41050	41050	0
409	20241015	122600	105632250	41050	41000	41050	41000	9
410	20241015	122500	105263050	41000	41000	41000	41000	5
411	20241015	122400	105058050	41050	41050	41050	41050	0
412	20241015	122300	105058050	41050	41050	41050	41050	0
413	20241015	122200	105058050	41050	41050	41050	41050	0
414	20241015	122100	105058050	41050	41050	41050	41050	1
415	20241015	122000	105017000	41050	41050	41050	41050	0
416	20241015	121900	105017000	41050	41050	41050	41050	0
417	20241015	121800	105017000	41050	41050	41050	41050	0
418	20241015	121700	105017000	41050	41050	41050	41050	121
419	20241015	121600	100049950	41000	41000	41000	41000	0
420	20241015	121500	100049950	41000	41000	41000	41000	1
421	20241015	121400	100008950	41000	41000	41000	41000	0
422	20241015	121300	100008950	41000	41000	41000	41000	0
423	20241015	121200	100008950	41000	41000	41000	41000	0
424	20241015	121100	100008950	41000	41000	41000	41000	2
425	20241015	121000	99926950	41050	41000	41050	41000	39
426	20241015	120900	98327400	41050	41050	41050	41050	14
427	20241015	120800	97752700	41000	41000	41000	41000	0
428	20241015	120700	97752700	41000	41000	41000	41000	3
429	20241015	120600	97629700	41000	41000	41000	41000	0
430	20241015	120500	97629700	41000	41000	41000	41000	120
431	20241015	120400	92709700	41000	41000	41000	41000	0
432	20241015	120300	92709700	41000	41000	41000	41000	0
433	20241015	120200	92709700	41000	41000	41000	41000	23
434	20241015	120100	91766700	41000	41000	41000	41000	0
435	20241015	120000	91766700	41000	41000	41000	41000	0
436	20241015	115900	91766700	41000	41000	41000	41000	0
437	20241015	115800	91766700	41000	41000	41000	41000	0
438	20241015	115700	91766700	41000	41000	41000	41000	0
439	20241015	115600	91766700	41000	41000	41000	41000	2
440	20241015	115500	91684700	41000	41000	41000	41000	1
441	20241015	115400	91643700	41000	41000	41000	41000	0
442	20241015	115300	91643700	41000	41000	41000	41000	2
443	20241015	115200	91561700	41050	41050	41050	41050	0
444	20241015	115100	91561700	41050	41050	41050	41050	0
445	20241015	115000	91561700	41050	41050	41050	41050	0
446	20241015	114900	91561700	41050	41050	41050	41050	0
447	20241015	114800	91561700	41050	41050	41050	41050	0
448	20241015	114700	91561700	41050	41050	41050	41050	0
449	20241015	114600	91561700	41050	41050	41050	41050	34
450	20241015	114500	90166000	41050	41100	41100	41050	114
451	20241015	114400	85485650	41100	41100	41100	41100	53
452	20241015	114300	83307350	41100	41100	41100	41100	0
453	20241015	114200	83307350	41100	41100	41100	41100	0
454	20241015	114100	83307350	41100	41100	41100	41100	0
455	20241015	114000	83307350	41100	41100	41100	41100	2
456	20241015	113900	83225150	41150	41150	41150	41150	0
457	20241015	113800	83225150	41150	41150	41150	41150	0
458	20241015	113700	83225150	41150	41150	41150	41150	0
459	20241015	113600	83225150	41150	41150	41150	41150	0
460	20241015	113500	83225150	41150	41150	41150	41150	0
461	20241015	113400	83225150	41150	41150	41150	41150	0
462	20241015	113300	83225150	41150	41150	41150	41150	0
463	20241015	113200	83225150	41150	41150	41150	41150	0
464	20241015	113100	83225150	41150	41150	41150	41150	0
465	20241015	113000	83225150	41150	41150	41150	41150	2
466	20241015	112900	83142850	41150	41150	41150	41150	0
467	20241015	112800	83142850	41150	41150	41150	41150	0
468	20241015	112700	83142850	41150	41150	41150	41150	0
469	20241015	112600	83142850	41150	41050	41150	41050	55
470	20241015	112500	80881350	41050	41050	41050	41050	0
471	20241015	112400	80881350	41050	41050	41050	41050	0
472	20241015	112300	80881350	41050	41050	41050	41050	1
473	20241015	112200	80840300	41100	41100	41100	41100	0
474	20241015	112100	80840300	41100	41100	41100	41100	0
475	20241015	112000	80840300	41100	41100	41100	41100	0
476	20241015	111900	80840300	41100	41100	41100	41100	0
477	20241015	111800	80840300	41100	41100	41100	41100	0
478	20241015	111700	80840300	41100	41100	41100	41100	0
479	20241015	111600	80840300	41100	41100	41100	41100	1
480	20241015	111500	80799200	41100	41100	41100	41100	0
481	20241015	111400	80799200	41100	41100	41100	41100	0
482	20241015	111300	80799200	41100	41100	41100	41100	0
483	20241015	111200	80799200	41100	41100	41100	41100	0
484	20241015	111100	80799200	41100	41100	41100	41100	0
485	20241015	111000	80799200	41100	41100	41100	41100	11
486	20241015	110900	80347100	41100	41050	41100	41050	24
487	20241015	110800	79361200	41100	41100	41100	41100	0
488	20241015	110700	79361200	41100	41100	41100	41100	0
489	20241015	110600	79361200	41100	41100	41100	41100	0
490	20241015	110500	79361200	41100	41100	41100	41100	0
491	20241015	110400	79361200	41100	41100	41100	41100	0
492	20241015	110300	79361200	41100	41100	41100	41100	0
493	20241015	110200	79361200	41100	41100	41100	41100	0
494	20241015	110100	79361200	41100	41100	41100	41100	25
495	20241015	110000	78333700	41150	41150	41150	41150	0
496	20241015	105900	78333700	41150	41150	41150	41150	5
497	20241015	105800	78127950	41150	41150	41150	41150	5
498	20241015	105700	77922200	41150	41150	41150	41150	0
499	20241015	105600	77922200	41150	41150	41150	41150	0
500	20241015	105500	77922200	41150	41150	41150	41150	0
501	20241015	105400	77922200	41150	41150	41150	41150	0
502	20241015	105300	77922200	41150	41150	41150	41150	0
503	20241015	105200	77922200	41150	41150	41150	41150	0
504	20241015	105100	77922200	41150	41150	41150	41150	18
505	20241015	105000	77181500	41150	41150	41150	41150	5
506	20241015	104900	76975750	41100	41100	41100	41100	0
507	20241015	104800	76975750	41100	41100	41100	41100	2
508	20241015	104700	76893550	41100	41100	41100	41100	0
509	20241015	104600	76893550	41100	41100	41100	41100	0
510	20241015	104500	76893550	41100	41100	41100	41100	0
511	20241015	104400	76893550	41100	41100	41100	41100	0
512	20241015	104300	76893550	41100	41100	41100	41100	2
513	20241015	104200	76811350	41100	41100	41100	41100	0
514	20241015	104100	76811350	41100	41100	41100	41100	0
515	20241015	104000	76811350	41100	41100	41100	41100	3
516	20241015	103900	76688050	41150	41150	41150	41150	0
517	20241015	103800	76688050	41150	41150	41150	41150	0
518	20241015	103700	76688050	41150	41150	41150	41150	0
519	20241015	103600	76688050	41150	41150	41150	41150	1
520	20241015	103500	76646900	41100	41100	41100	41100	0
521	20241015	103400	76646900	41100	41100	41100	41100	0
522	20241015	103300	76646900	41100	41100	41100	41100	0
523	20241015	103200	76646900	41100	41100	41100	41100	5
524	20241015	103100	76441400	41100	41100	41100	41100	0
525	20241015	103000	76441400	41100	41100	41100	41100	73
526	20241015	102900	73441100	41100	41100	41100	41100	0
527	20241015	102800	73441100	41100	41100	41100	41100	0
528	20241015	102700	73441100	41100	41100	41100	41100	2
529	20241015	102600	73358900	41100	41100	41100	41100	0
530	20241015	102500	73358900	41100	41100	41100	41100	0
531	20241015	102400	73358900	41100	41100	41100	41100	0
532	20241015	102300	73358900	41100	41100	41100	41100	2
533	20241015	102200	73276700	41150	41150	41150	41150	2
534	20241015	102100	73194400	41150	41150	41150	41150	1
535	20241015	102000	73153250	41150	41150	41150	41150	0
536	20241015	101900	73153250	41150	41150	41150	41150	0
537	20241015	101800	73153250	41150	41150	41150	41150	2
538	20241015	101700	73070950	41200	41200	41200	41200	0
539	20241015	101600	73070950	41200	41200	41200	41200	0
540	20241015	101500	73070950	41200	41200	41200	41200	0
541	20241015	101400	73070950	41200	41200	41200	41200	0
542	20241015	101300	73070950	41200	41200	41200	41200	18
543	20241015	101200	72329350	41200	41200	41200	41200	0
544	20241015	101100	72329350	41200	41200	41200	41200	0
545	20241015	101000	72329350	41200	41150	41200	41150	63
546	20241015	100900	69735850	41200	41200	41200	41200	28
547	20241015	100800	68582250	41200	41200	41200	41200	5
548	20241015	100700	68376250	41200	41200	41200	41200	0
549	20241015	100600	68376250	41200	41200	41200	41200	0
550	20241015	100500	68376250	41200	41200	41200	41200	1
551	20241015	100400	68335050	41150	41150	41150	41150	0
552	20241015	100300	68335050	41150	41150	41150	41150	0
553	20241015	100200	68335050	41150	41150	41150	41150	0
554	20241015	100100	68335050	41150	41150	41150	41150	25
555	20241015	100000	67306300	41150	41200	41200	41150	62
556	20241015	095900	64752500	41250	41200	41250	41200	5
557	20241015	095800	64546350	41150	41150	41150	41150	1
558	20241015	095700	64505200	41200	41200	41200	41200	0
559	20241015	095600	64505200	41200	41100	41200	41100	40
560	20241015	095500	62860950	41050	41050	41050	41050	1
561	20241015	095400	62819900	41050	41050	41050	41050	0
562	20241015	095300	62819900	41050	41050	41050	41050	5
563	20241015	095200	62614650	41000	41100	41100	41000	85
564	20241015	095100	59123050	41100	41100	41100	41100	22
565	20241015	095000	58218850	41100	41100	41100	41100	0
566	20241015	094900	58218850	41100	41100	41100	41100	0
567	20241015	094800	58218850	41100	41100	41100	41100	0
568	20241015	094700	58218850	41100	41100	41100	41100	2
569	20241015	094600	58136650	41100	41100	41100	41100	0
570	20241015	094500	58136650	41100	41100	41100	41100	20
571	20241015	094400	57314650	41100	41100	41100	41100	2
572	20241015	094300	57232450	41100	41100	41100	41100	0
573	20241015	094200	57232450	41100	41100	41100	41100	0
574	20241015	094100	57232450	41100	41200	41200	41100	120
575	20241015	094000	52290550	41200	41200	41200	41100	37
576	20241015	093900	50766450	41100	41100	41100	41100	0
577	20241015	093800	50766450	41100	41100	41100	41100	0
578	20241015	093700	50766450	41100	41100	41100	41100	0
579	20241015	093600	50766450	41100	41100	41100	41100	0
580	20241015	093500	50766450	41100	41100	41100	41100	0
581	20241015	093400	50766450	41100	41100	41100	41100	0
582	20241015	093300	50766450	41100	41100	41100	41100	0
583	20241015	093200	50766450	41100	41100	41100	41100	0
584	20241015	093100	50766450	41100	41250	41250	41100	328
585	20241015	093000	37256800	41200	41200	41200	41200	15
586	20241015	092900	36638800	41300	41300	41300	41300	80
587	20241015	092800	33334800	41200	41200	41200	41200	21
588	20241015	092700	32469600	41200	41200	41200	41200	5
589	20241015	092600	32263600	41100	41100	41100	41100	0
590	20241015	092500	32263600	41100	41100	41100	41100	0
591	20241015	092400	32263600	41100	41200	41200	41100	102
592	20241015	092300	28061400	41100	41100	41100	41100	1
593	20241015	092200	28020300	41100	41100	41100	41000	28
594	20241015	092100	26870200	41000	41000	41000	41000	1
595	20241015	092000	26829200	41000	41000	41150	41000	112
596	20241015	091900	22232050	41200	41100	41200	41000	141
597	20241015	091800	16444650	41100	41100	41100	41100	0
598	20241015	091700	16444650	41100	41100	41100	41100	0
599	20241015	091600	16444650	41100	41100	41100	41100	35
600	20241015	091500	15006150	41100	41150	41300	41100	136
601	20241015	091400	9404100	41150	41150	41150	41150	0
602	20241015	091300	9404100	41150	41150	41150	41150	0
603	20241015	091200	9404100	41150	41150	41150	41150	0
604	20241015	091100	9404100	41150	41150	41150	41150	9
605	20241015	091000	9033750	41000	41150	41150	41000	16
606	20241015	090900	8375650	40900	40900	40900	40900	2
607	20241015	090800	8293850	41200	40950	41200	40950	121
608	20241015	090700	3336650	40900	40900	40900	40900	0
609	20241015	090600	3336650	40900	40900	40900	40900	0
610	20241015	090500	3336650	40900	40900	40900	40900	0
611	20241015	090400	3336650	40900	40950	40950	40900	2
612	20241015	090300	3254800	41200	41200	41200	41200	0
613	20241015	090200	3254800	41200	41200	41200	41200	1
614	20241015	090100	3213600	41200	41200	41200	41200	0
615	20241015	090000	3213600	41200	41200	41200	41200	78