KissMeData/029530/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191200	328195400	40600	40600	40600	40600	76
3	20241017	191100	328195400	40600	40600	40600	40600	0
4	20241017	191000	328195400	40600	40600	40600	40600	0
5	20241017	190900	328195400	40600	40600	40600	40600	0
6	20241017	190800	328195400	40600	40600	40600	40600	0
7	20241017	190700	328195400	40600	40600	40600	40600	0
8	20241017	190600	328195400	40600	40600	40600	40600	0
9	20241017	190500	328195400	40600	40600	40600	40600	0
10	20241017	190400	328195400	40600	40600	40600	40600	0
11	20241017	190300	328195400	40600	40600	40600	40600	0
12	20241017	190200	328195400	40600	40600	40600	40600	0
13	20241017	190100	328195400	40600	40600	40600	40600	0
14	20241017	190000	328195400	40600	40600	40600	40600	0
15	20241017	185900	328195400	40600	40600	40600	40600	0
16	20241017	185800	328195400	40600	40600	40600	40600	0
17	20241017	185700	328195400	40600	40600	40600	40600	0
18	20241017	185600	328195400	40600	40600	40600	40600	0
19	20241017	185500	328195400	40600	40600	40600	40600	0
20	20241017	185400	328195400	40600	40600	40600	40600	0
21	20241017	185300	328195400	40600	40600	40600	40600	0
22	20241017	185200	328195400	40600	40600	40600	40600	0
23	20241017	185100	328195400	40600	40600	40600	40600	0
24	20241017	185000	328195400	40600	40600	40600	40600	0
25	20241017	184900	328195400	40600	40600	40600	40600	0
26	20241017	184800	328195400	40600	40600	40600	40600	0
27	20241017	184700	328195400	40600	40600	40600	40600	0
28	20241017	184600	328195400	40600	40600	40600	40600	0
29	20241017	184500	328195400	40600	40600	40600	40600	0
30	20241017	184400	328195400	40600	40600	40600	40600	0
31	20241017	184300	328195400	40600	40600	40600	40600	0
32	20241017	184200	328195400	40600	40600	40600	40600	76
33	20241017	184100	328195400	40600	40600	40600	40600	0
34	20241017	184000	328195400	40600	40600	40600	40600	0
35	20241017	183900	328195400	40600	40600	40600	40600	0
36	20241017	183800	328195400	40600	40600	40600	40600	0
37	20241017	183700	328195400	40600	40600	40600	40600	0
38	20241017	183600	328195400	40600	40600	40600	40600	0
39	20241017	183500	328195400	40600	40600	40600	40600	0
40	20241017	183400	328195400	40600	40600	40600	40600	0
41	20241017	183300	328195400	40600	40600	40600	40600	0
42	20241017	183200	328195400	40600	40600	40600	40600	0
43	20241017	183100	328195400	40600	40600	40600	40600	0
44	20241017	183000	328195400	40600	40600	40600	40600	0
45	20241017	182900	328195400	40600	40600	40600	40600	0
46	20241017	182800	328195400	40600	40600	40600	40600	0
47	20241017	182700	328195400	40600	40600	40600	40600	0
48	20241017	182600	328195400	40600	40600	40600	40600	0
49	20241017	182500	328195400	40600	40600	40600	40600	0
50	20241017	182400	328195400	40600	40600	40600	40600	0
51	20241017	182300	328195400	40600	40600	40600	40600	0
52	20241017	182200	328195400	40600	40600	40600	40600	0
53	20241017	182100	328195400	40600	40600	40600	40600	0
54	20241017	182000	328195400	40600	40600	40600	40600	0
55	20241017	181900	328195400	40600	40600	40600	40600	0
56	20241017	181800	328195400	40600	40600	40600	40600	0
57	20241017	181700	328195400	40600	40600	40600	40600	0
58	20241017	181600	328195400	40600	40600	40600	40600	0
59	20241017	181500	328195400	40600	40600	40600	40600	0
60	20241017	181400	328195400	40600	40600	40600	40600	0
61	20241017	181300	328195400	40600	40600	40600	40600	0
62	20241017	181200	328195400	40600	40600	40600	40600	76
63	20241017	181100	328195400	40600	40600	40600	40600	0
64	20241017	181000	328195400	40600	40600	40600	40600	0
65	20241017	180900	328195400	40600	40600	40600	40600	0
66	20241017	180800	328195400	40600	40600	40600	40600	0
67	20241017	180700	328195400	40600	40600	40600	40600	0
68	20241017	180600	328195400	40600	40600	40600	40600	0
69	20241017	180500	328195400	40600	40600	40600	40600	0
70	20241017	180400	328195400	40600	40600	40600	40600	0
71	20241017	180300	328195400	40600	40600	40600	40600	0
72	20241017	180200	328195400	40600	40600	40600	40600	0
73	20241017	180100	328195400	40600	40600	40600	40600	0
74	20241017	180000	328195400	40600	40600	40600	40600	0
75	20241017	175900	328195400	40600	40600	40600	40600	0
76	20241017	175800	328195400	40600	40600	40600	40600	0
77	20241017	175700	328195400	40600	40600	40600	40600	0
78	20241017	175600	328195400	40600	40600	40600	40600	0
79	20241017	175500	328195400	40600	40600	40600	40600	0
80	20241017	175400	328195400	40600	40600	40600	40600	0
81	20241017	175300	328195400	40600	40600	40600	40600	0
82	20241017	175200	328195400	40600	40600	40600	40600	0
83	20241017	175100	328195400	40600	40600	40600	40600	0
84	20241017	175000	328195400	40600	40600	40600	40600	0
85	20241017	174900	328195400	40600	40600	40600	40600	0
86	20241017	174800	328195400	40600	40600	40600	40600	0
87	20241017	174700	328195400	40600	40600	40600	40600	0
88	20241017	174600	328195400	40600	40600	40600	40600	0
89	20241017	174500	328195400	40600	40600	40600	40600	0
90	20241017	174400	328195400	40600	40600	40600	40600	0
91	20241017	174300	328195400	40600	40600	40600	40600	0
92	20241017	174200	328195400	40600	40600	40600	40600	76
93	20241017	174100	328195400	40600	40600	40600	40600	0
94	20241017	174000	328195400	40600	40600	40600	40600	0
95	20241017	173900	328195400	40600	40600	40600	40600	0
96	20241017	173800	328195400	40600	40600	40600	40600	0
97	20241017	173700	328195400	40600	40600	40600	40600	0
98	20241017	173600	328195400	40600	40600	40600	40600	0
99	20241017	173500	328195400	40600	40600	40600	40600	0
100	20241017	173400	328195400	40600	40600	40600	40600	0
101	20241017	173300	328195400	40600	40600	40600	40600	0
102	20241017	173200	328195400	40600	40600	40600	40600	0
103	20241017	173100	328195400	40600	40600	40600	40600	0
104	20241017	173000	328195400	40600	40600	40600	40600	0
105	20241017	172900	328195400	40600	40600	40600	40600	0
106	20241017	172800	328195400	40600	40600	40600	40600	0
107	20241017	172700	328195400	40600	40600	40600	40600	0
108	20241017	172600	328195400	40600	40600	40600	40600	0
109	20241017	172500	328195400	40600	40600	40600	40600	0
110	20241017	172400	328195400	40600	40600	40600	40600	0
111	20241017	172300	328195400	40600	40600	40600	40600	0
112	20241017	172200	328195400	40600	40600	40600	40600	0
113	20241017	172100	328195400	40600	40600	40600	40600	0
114	20241017	172000	328195400	40600	40600	40600	40600	0
115	20241017	171900	328195400	40600	40600	40600	40600	0
116	20241017	171800	328195400	40600	40600	40600	40600	0
117	20241017	171700	328195400	40600	40600	40600	40600	0
118	20241017	171600	328195400	40600	40600	40600	40600	0
119	20241017	171500	328195400	40600	40600	40600	40600	0
120	20241017	171400	328195400	40600	40600	40600	40600	0
121	20241017	171300	328195400	40600	40600	40600	40600	0
122	20241017	171200	328195400	40600	40600	40600	40600	76
123	20241017	171100	328195400	40600	40600	40600	40600	0
124	20241017	171000	328195400	40600	40600	40600	40600	0
125	20241017	170900	328195400	40600	40600	40600	40600	0
126	20241017	170800	328195400	40600	40600	40600	40600	0
127	20241017	170700	328195400	40600	40600	40600	40600	0
128	20241017	170600	328195400	40600	40600	40600	40600	0
129	20241017	170500	328195400	40600	40600	40600	40600	0
130	20241017	170400	328195400	40600	40600	40600	40600	0
131	20241017	170300	328195400	40600	40600	40600	40600	0
132	20241017	170200	328195400	40600	40600	40600	40600	0
133	20241017	170100	328195400	40600	40600	40600	40600	0
134	20241017	170000	328195400	40600	40600	40600	40600	0
135	20241017	165900	328195400	40600	40600	40600	40600	0
136	20241017	165800	328195400	40600	40600	40600	40600	0
137	20241017	165700	328195400	40600	40600	40600	40600	0
138	20241017	165600	328195400	40600	40600	40600	40600	0
139	20241017	165500	328195400	40600	40600	40600	40600	0
140	20241017	165400	328195400	40600	40600	40600	40600	0
141	20241017	165300	328195400	40600	40600	40600	40600	0
142	20241017	165200	328195400	40600	40600	40600	40600	0
143	20241017	165100	328195400	40600	40600	40600	40600	0
144	20241017	165000	328195400	40600	40600	40600	40600	0
145	20241017	164900	328195400	40600	40600	40600	40600	0
146	20241017	164800	328195400	40600	40600	40600	40600	0
147	20241017	164700	328195400	40600	40600	40600	40600	0
148	20241017	164600	328195400	40600	40600	40600	40600	0
149	20241017	164500	328195400	40600	40600	40600	40600	0
150	20241017	164400	328195400	40600	40600	40600	40600	0
151	20241017	164300	328195400	40600	40600	40600	40600	0
152	20241017	164200	328195400	40600	40600	40600	40600	76
153	20241017	164100	328195400	40600	40600	40600	40600	0
154	20241017	164000	328195400	40600	40600	40600	40600	0
155	20241017	163900	328195400	40600	40600	40600	40600	0
156	20241017	163800	328195400	40600	40600	40600	40600	0
157	20241017	163700	328195400	40600	40600	40600	40600	0
158	20241017	163600	328195400	40600	40600	40600	40600	0
159	20241017	163500	328195400	40600	40600	40600	40600	0
160	20241017	163400	328195400	40600	40600	40600	40600	0
161	20241017	163300	328195400	40600	40600	40600	40600	0
162	20241017	163200	328195400	40600	40600	40600	40600	0
163	20241017	163100	328195400	40600	40600	40600	40600	0
164	20241017	163000	328195400	40600	40600	40600	40600	0
165	20241017	162900	328195400	40600	40600	40600	40600	0
166	20241017	162800	328195400	40600	40600	40600	40600	0
167	20241017	162700	328195400	40600	40600	40600	40600	0
168	20241017	162600	328195400	40600	40600	40600	40600	0
169	20241017	162500	328195400	40600	40600	40600	40600	0
170	20241017	162400	328195400	40600	40600	40600	40600	0
171	20241017	162300	328195400	40600	40600	40600	40600	0
172	20241017	162200	328195400	40600	40600	40600	40600	0
173	20241017	162100	328195400	40600	40600	40600	40600	0
174	20241017	162000	328195400	40600	40600	40600	40600	0
175	20241017	161900	328195400	40600	40600	40600	40600	0
176	20241017	161800	328195400	40600	40600	40600	40600	0
177	20241017	161700	328195400	40600	40600	40600	40600	0
178	20241017	161600	328195400	40600	40600	40600	40600	0
179	20241017	161500	328195400	40600	40600	40600	40600	0
180	20241017	161400	328195400	40600	40600	40600	40600	0
181	20241017	161300	328195400	40600	40600	40600	40600	0
182	20241017	161200	328195400	40600	40600	40600	40600	76
183	20241017	161100	328195400	40600	40600	40600	40600	0
184	20241017	161000	328195400	40600	40600	40600	40600	0
185	20241017	160900	328195400	40600	40600	40600	40600	0
186	20241017	160800	328195400	40600	40600	40600	40600	0
187	20241017	160700	328195400	40600	40600	40600	40600	0
188	20241017	160600	328195400	40600	40600	40600	40600	0
189	20241017	160500	328195400	40600	40600	40600	40600	0
190	20241017	160400	328195400	40600	40600	40600	40600	0
191	20241017	160300	328195400	40600	40600	40600	40600	0
192	20241017	160200	328195400	40600	40600	40600	40600	0
193	20241017	160100	328195400	40600	40600	40600	40600	0
194	20241017	160000	328195400	40600	40600	40600	40600	0
195	20241017	155900	328195400	40600	40600	40600	40600	0
196	20241017	155800	328195400	40600	40600	40600	40600	0
197	20241017	155700	328195400	40600	40600	40600	40600	0
198	20241017	155600	328195400	40600	40600	40600	40600	0
199	20241017	155500	328195400	40600	40600	40600	40600	0
200	20241017	155400	328195400	40600	40600	40600	40600	0
201	20241017	155300	328195400	40600	40600	40600	40600	0
202	20241017	155200	328195400	40600	40600	40600	40600	0
203	20241017	155100	328195400	40600	40600	40600	40600	0
204	20241017	155000	328195400	40600	40600	40600	40600	0
205	20241017	154900	328195400	40600	40600	40600	40600	0
206	20241017	154800	328195400	40600	40600	40600	40600	0
207	20241017	154700	328195400	40600	40600	40600	40600	0
208	20241017	154600	328195400	40600	40600	40600	40600	0
209	20241017	154500	328195400	40600	40600	40600	40600	0
210	20241017	154400	328195400	40600	40600	40600	40600	0
211	20241017	154300	328195400	40600	40600	40600	40600	0
212	20241017	154200	328195400	40600	40600	40600	40600	76
213	20241017	154100	328195400	40600	40600	40600	40600	0
214	20241017	154000	328195400	40600	40600	40600	40600	0
215	20241017	153900	328195400	40600	40600	40600	40600	0
216	20241017	153800	328195400	40600	40600	40600	40600	0
217	20241017	153700	328195400	40600	40600	40600	40600	0
218	20241017	153600	328195400	40600	40600	40600	40600	0
219	20241017	153500	328195400	40600	40600	40600	40600	0
220	20241017	153400	328195400	40600	40600	40600	40600	0
221	20241017	153300	328195400	40600	40600	40600	40600	0
222	20241017	153200	328195400	40600	40600	40600	40600	0
223	20241017	153100	328195400	40600	40600	40600	40600	0
224	20241017	153000	328195400	40600	40600	40600	40600	76
225	20241017	152900	325109800	40550	40550	40550	40550	0
226	20241017	152800	325109800	40550	40550	40550	40550	0
227	20241017	152700	325109800	40550	40550	40550	40550	0
228	20241017	152600	325109800	40550	40550	40550	40550	0
229	20241017	152500	325109800	40550	40550	40550	40550	0
230	20241017	152400	325109800	40550	40550	40550	40550	0
231	20241017	152300	325109800	40550	40550	40550	40550	0
232	20241017	152200	325109800	40550	40550	40550	40550	0
233	20241017	152100	325109800	40550	40550	40550	40550	0
234	20241017	152000	325109800	40550	40550	40550	40550	0
235	20241017	151900	325109800	40550	40800	41000	40550	2863
236	20241017	151800	208309300	40800	40800	40800	40800	3
237	20241017	151700	208186900	40750	40750	40750	40750	13
238	20241017	151600	207657150	40750	40750	40750	40750	0
239	20241017	151500	207657150	40750	40750	40750	40750	0
240	20241017	151400	207657150	40750	40750	40750	40750	14
241	20241017	151300	207086650	40750	40750	40750	40750	2
242	20241017	151200	207005150	40750	40750	40750	40750	10
243	20241017	151100	206597650	40750	40750	40750	40750	16
244	20241017	151000	205945650	40700	40650	40700	40650	247
245	20241017	150900	195892900	40700	40700	40700	40700	0
246	20241017	150800	195892900	40700	40700	40700	40700	0
247	20241017	150700	195892900	40700	40700	40700	40700	35
248	20241017	150600	194468400	40700	40700	40700	40700	40
249	20241017	150500	192840400	40650	40700	40700	40650	16
250	20241017	150400	192189300	40650	40650	40650	40650	0
251	20241017	150300	192189300	40650	40650	40650	40650	7
252	20241017	150200	191904750	40650	40650	40650	40650	0
253	20241017	150100	191904750	40650	40650	40650	40650	0
254	20241017	150000	191904750	40650	40650	40650	40650	0
255	20241017	145900	191904750	40650	40700	40700	40650	300
256	20241017	145800	179697250	40700	40700	40700	40700	0
257	20241017	145700	179697250	40700	40700	40700	40700	13
258	20241017	145600	179168150	40650	40650	40650	40650	0
259	20241017	145500	179168150	40650	40650	40650	40650	0
260	20241017	145400	179168150	40650	40650	40650	40650	0
261	20241017	145300	179168150	40650	40650	40650	40650	0
262	20241017	145200	179168150	40650	40650	40650	40650	0
263	20241017	145100	179168150	40650	40650	40650	40650	0
264	20241017	145000	179168150	40650	40650	40650	40650	32
265	20241017	144900	177867350	40600	40650	40700	40600	4
266	20241017	144800	177704800	40650	40650	40650	40650	20
267	20241017	144700	176891800	40700	40700	40700	40700	83
268	20241017	144600	173513700	40750	40750	40750	40750	0
269	20241017	144500	173513700	40750	40750	40750	40750	13
270	20241017	144400	172983950	40750	40750	40750	40750	50
271	20241017	144300	170946450	40750	40750	40750	40750	1
272	20241017	144200	170905700	40750	40750	40750	40750	0
273	20241017	144100	170905700	40750	40750	40750	40750	14
274	20241017	144000	170335200	40700	40700	40700	40700	15
275	20241017	143900	169724700	40700	40700	40700	40700	0
276	20241017	143800	169724700	40700	40700	40700	40700	20
277	20241017	143700	168910700	40700	40700	40700	40700	13
278	20241017	143600	168381600	40650	40650	40650	40650	0
279	20241017	143500	168381600	40650	40650	40650	40650	0
280	20241017	143400	168381600	40650	40650	40650	40650	0
281	20241017	143300	168381600	40650	40650	40650	40650	0
282	20241017	143200	168381600	40650	40650	40650	40650	0
283	20241017	143100	168381600	40650	40650	40650	40650	0
284	20241017	143000	168381600	40650	40650	40650	40650	13
285	20241017	142900	167853150	40650	40650	40650	40650	47
286	20241017	142800	165942600	40550	40550	40550	40550	7
287	20241017	142700	165658750	40550	40550	40550	40550	5
288	20241017	142600	165456000	40550	40550	40550	40550	7
289	20241017	142500	165172150	40550	40600	40600	40550	13
290	20241017	142400	164644650	40700	40700	40700	40700	0
291	20241017	142300	164644650	40700	40700	40900	40700	180
292	20241017	142200	157305300	40650	40600	40650	40600	16
293	20241017	142100	156655350	40550	40550	40550	40550	14
294	20241017	142000	156087650	40550	40550	40550	40550	7
295	20241017	141900	155803800	40600	40600	40600	40600	5
296	20241017	141800	155600800	40600	40600	40600	40600	0
297	20241017	141700	155600800	40600	40600	40600	40600	12
298	20241017	141600	155113600	40600	40600	40600	40600	6
299	20241017	141500	154870000	40600	40600	40600	40600	5
300	20241017	141400	154667000	40650	40550	40650	40550	25
301	20241017	141300	153651650	40550	40550	40550	40550	13
302	20241017	141200	153124500	40600	40600	40600	40600	0
303	20241017	141100	153124500	40600	40550	40600	40550	38
304	20241017	141000	151582050	40550	40550	40550	40550	6
305	20241017	140900	151338750	40600	40550	40600	40550	22
306	20241017	140800	150445900	40550	40550	40550	40550	6
307	20241017	140700	150202600	40550	40550	40550	40550	7
308	20241017	140600	149918750	40550	40550	40550	40550	5
309	20241017	140500	149716000	40550	40550	40550	40550	6
310	20241017	140400	149472700	40550	40550	40550	40550	32
311	20241017	140300	148175100	40550	40550	40550	40550	0
312	20241017	140200	148175100	40550	40550	40550	40550	13
313	20241017	140100	147647950	40550	40550	40550	40550	0
314	20241017	140000	147647950	40550	40550	40550	40550	13
315	20241017	135900	147120800	40550	40550	40550	40550	6
316	20241017	135800	146877500	40550	40550	40550	40550	5
317	20241017	135700	146674750	40550	40600	40600	40550	21
318	20241017	135600	145822500	40550	40550	40550	40550	13
319	20241017	135500	145295350	40600	40600	40600	40600	0
320	20241017	135400	145295350	40600	40600	40600	40600	14
321	20241017	135300	144726950	40550	40550	40550	40550	13
322	20241017	135200	144199800	40550	40550	40550	40550	7
323	20241017	135100	143915950	40550	40550	40550	40550	6
324	20241017	135000	143672650	40550	40550	40550	40550	7
325	20241017	134900	143388800	40550	40550	40550	40550	5
326	20241017	134800	143186050	40550	40550	40550	40550	7
327	20241017	134700	142902200	40550	40550	40600	40550	27
328	20241017	134600	141806650	40550	40550	40550	40550	0
329	20241017	134500	141806650	40550	40550	40550	40550	13
330	20241017	134400	141279500	40550	40550	40550	40550	0
331	20241017	134300	141279500	40550	40550	40550	40550	12
332	20241017	134200	140792900	40550	40550	40550	40550	0
333	20241017	134100	140792900	40550	40550	40550	40550	31
334	20241017	134000	139535850	40550	40550	40550	40550	7
335	20241017	133900	139252000	40550	40550	40550	40550	6
336	20241017	133800	139008700	40550	40550	40550	40550	6
337	20241017	133700	138765400	40550	40550	40550	40550	0
338	20241017	133600	138765400	40550	40550	40550	40550	13
339	20241017	133500	138238250	40550	40550	40550	40550	7
340	20241017	133400	137954400	40550	40550	40550	40550	5
341	20241017	133300	137751650	40550	40550	40550	40550	7
342	20241017	133200	137467800	40550	40550	40550	40550	36
343	20241017	133100	136008000	40600	40600	40600	40600	95
344	20241017	133000	132151000	40550	40550	40550	40550	6
345	20241017	132900	131907700	40550	40550	40550	40550	7
346	20241017	132800	131623850	40550	40550	40550	40550	13
347	20241017	132700	131096700	40600	40600	40600	40600	0
348	20241017	132600	131096700	40600	40550	40600	40550	38
349	20241017	132500	129554500	40550	40550	40550	40550	0
350	20241017	132400	129554500	40550	40550	40550	40550	30
351	20241017	132300	128338000	40550	40550	40550	40550	7
352	20241017	132200	128054150	40550	40550	40550	40550	6
353	20241017	132100	127810850	40600	40550	40600	40550	21
354	20241017	132000	126958600	40550	40550	40550	40550	0
355	20241017	131900	126958600	40550	40550	40550	40550	13
356	20241017	131800	126431450	40550	40550	40550	40550	0
357	20241017	131700	126431450	40550	40550	40550	40550	15
358	20241017	131600	125823200	40550	40550	40550	40550	7
359	20241017	131500	125539350	40550	40550	40550	40550	40
360	20241017	131400	123917350	40550	40550	40550	40550	7
361	20241017	131300	123633500	40550	40600	40600	40550	147
362	20241017	131200	117666550	40600	40600	40600	40600	7
363	20241017	131100	117382350	40600	40600	40650	40600	27
364	20241017	131000	116285450	40600	40600	40600	40600	0
365	20241017	130900	116285450	40600	40650	40650	40600	13
366	20241017	130800	115757600	40650	40650	40650	40650	14
367	20241017	130700	115188500	40600	40600	40600	40600	13
368	20241017	130600	114660700	40650	40650	40650	40650	1
369	20241017	130500	114620050	40600	40600	40600	40600	13
370	20241017	130400	114092250	40600	40600	40600	40600	7
371	20241017	130300	113808050	40600	40600	40600	40600	0
372	20241017	130200	113808050	40600	40600	40600	40600	13
373	20241017	130100	113280250	40600	40600	40600	40600	49
374	20241017	130000	111290850	40600	40600	40600	40600	27
375	20241017	125900	110194650	40600	40600	40600	40600	6
376	20241017	125800	109951050	40600	40650	40650	40600	15
377	20241017	125700	109341600	40600	40600	40600	40600	6
378	20241017	125600	109098000	40600	40600	40600	40600	6
379	20241017	125500	108854400	40600	40600	40600	40600	7
380	20241017	125400	108570200	40600	40600	40600	40600	13
381	20241017	125300	108042400	40650	40650	40650	40650	8
382	20241017	125200	107717200	40600	40650	40650	40600	12
383	20241017	125100	107229700	40650	40650	40650	40650	0
384	20241017	125000	107229700	40650	40650	40650	40650	13
385	20241017	124900	106701250	40700	40700	40700	40700	0
386	20241017	124800	106701250	40700	40650	40700	40650	22
387	20241017	124700	105806500	40650	40650	40650	40650	21
388	20241017	124600	104952850	40650	40650	40650	40650	0
389	20241017	124500	104952850	40650	40650	40650	40650	13
390	20241017	124400	104424400	40700	40700	40700	40700	0
391	20241017	124300	104424400	40700	40650	40700	40650	20
392	20241017	124200	103611000	40650	40650	40650	40650	2
393	20241017	124100	103529700	40650	40650	40650	40650	13
394	20241017	124000	103001250	40650	40650	40650	40650	7
395	20241017	123900	102716700	40650	40700	40700	40650	15
396	20241017	123800	102106500	40650	40650	40650	40650	6
397	20241017	123700	101862600	40650	40650	40650	40650	6
398	20241017	123600	101618700	40650	40650	40650	40650	7
399	20241017	123500	101334150	40650	40750	40750	40650	259
400	20241017	123400	90781950	40750	40750	40750	40750	8
401	20241017	123300	90455950	40700	40700	40700	40700	13
402	20241017	123200	89926850	40700	40700	40700	40700	0
403	20241017	123100	89926850	40700	40700	40700	40700	13
404	20241017	123000	89397750	40700	40700	40700	40700	7
405	20241017	122900	89112850	40750	40750	40750	40750	9
406	20241017	122800	88746100	40650	40650	40650	40650	13
407	20241017	122700	88217650	40650	40650	40650	40650	0
408	20241017	122600	88217650	40650	40650	40650	40650	12
409	20241017	122500	87729850	40650	40650	40650	40650	0
410	20241017	122400	87729850	40650	40750	40750	40650	21
411	20241017	122300	86875400	40700	40650	40700	40650	20
412	20241017	122200	86062350	40650	40650	40650	40650	6
413	20241017	122100	85818450	40650	40650	40650	40650	7
414	20241017	122000	85533900	40650	40650	40650	40650	12
415	20241017	121900	85046100	40700	40700	40700	40700	9
416	20241017	121800	84679800	40650	40650	40650	40650	13
417	20241017	121700	84151350	40650	40650	40650	40650	0
418	20241017	121600	84151350	40650	40650	40700	40650	14
419	20241017	121500	83582200	40700	40700	40700	40700	2
420	20241017	121400	83500800	40650	40600	40650	40600	17
421	20241017	121300	82810050	40600	40600	40600	40600	7
422	20241017	121200	82525850	40600	40600	40600	40600	6
423	20241017	121100	82282250	40600	40650	40650	40600	6
424	20241017	121000	82038600	40700	40700	40700	40700	0
425	20241017	120900	82038600	40700	40600	40700	40600	33
426	20241017	120800	80697900	40600	40650	40650	40600	92
427	20241017	120700	76961000	40600	40650	40650	40600	19
428	20241017	120600	76189300	40650	40600	40650	40600	8
429	20241017	120500	75864450	40600	40600	40600	40600	17
430	20241017	120400	75174250	40650	40600	40650	40600	15
431	20241017	120300	74564850	40600	40600	40600	40600	5
432	20241017	120200	74361850	40650	40600	40650	40600	9
433	20241017	120100	73996350	40600	40600	40600	40600	13
434	20241017	120000	73468550	40650	40650	40650	40650	9
435	20241017	115900	73102700	40600	40650	40650	40600	13
436	20241017	115800	72574400	40650	40650	40650	40650	0
437	20241017	115700	72574400	40650	40650	40650	40650	31
438	20241017	115600	71314250	40750	40750	40750	40750	0
439	20241017	115500	71314250	40750	40650	40750	40650	9
440	20241017	115400	70947600	40650	40650	40750	40650	18
441	20241017	115300	70215300	40650	40700	40700	40650	303
442	20241017	115200	57887150	40700	40750	40750	40700	7
443	20241017	115100	57602200	40750	40750	40750	40750	7
444	20241017	115000	57316950	40750	40800	40800	40750	42
445	20241017	114900	55604000	40750	40750	40750	40750	7
446	20241017	114800	55318750	40700	40750	40750	40700	76
447	20241017	114700	52222250	40750	40800	40800	40750	7
448	20241017	114600	51936850	40800	40800	40800	40800	5
449	20241017	114500	51732850	40950	40950	40950	40950	8
450	20241017	114400	51405250	40800	40800	40800	40800	18
451	20241017	114300	50670850	40800	40800	40800	40800	0
452	20241017	114200	50670850	40800	40800	40800	40800	13
453	20241017	114100	50140450	40800	40800	40800	40800	0
454	20241017	114000	50140450	40800	40950	40950	40800	23
455	20241017	113900	49200700	40950	40950	40950	40950	0
456	20241017	113800	49200700	40950	40950	40950	40950	0
457	20241017	113700	49200700	40950	40950	40950	40950	0
458	20241017	113600	49200700	40950	40950	40950	40950	0
459	20241017	113500	49200700	40950	40950	40950	40950	8
460	20241017	113400	48873100	40950	40950	40950	40950	0
461	20241017	113300	48873100	40950	40950	40950	40950	0
462	20241017	113200	48873100	40950	40950	40950	40950	0
463	20241017	113100	48873100	40950	40950	40950	40950	0
464	20241017	113000	48873100	40950	40950	40950	40950	11
465	20241017	112900	48422650	40850	40850	40850	40850	26
466	20241017	112800	47360550	40800	40800	40800	40800	0
467	20241017	112700	47360550	40800	40850	40850	40800	117
468	20241017	112600	42582050	40900	40950	40950	40900	28
469	20241017	112500	41436450	40950	40950	40950	40950	0
470	20241017	112400	41436450	40950	40950	40950	40950	2
471	20241017	112300	41354550	40900	40900	40900	40900	0
472	20241017	112200	41354550	40900	40900	40900	40900	0
473	20241017	112100	41354550	40900	40950	40950	40900	26
474	20241017	112000	40290700	40950	40950	40950	40950	6
475	20241017	111900	40045000	41000	41000	41000	41000	0
476	20241017	111800	40045000	41000	41000	41000	41000	0
477	20241017	111700	40045000	41000	41000	41000	41000	0
478	20241017	111600	40045000	41000	41000	41000	41000	9
479	20241017	111500	39676000	41000	41000	41000	41000	0
480	20241017	111400	39676000	41000	41000	41000	41000	0
481	20241017	111300	39676000	41000	41000	41000	41000	0
482	20241017	111200	39676000	41000	41000	41000	41000	0
483	20241017	111100	39676000	41000	41000	41000	41000	9
484	20241017	111000	39307000	41000	41000	41000	41000	0
485	20241017	110900	39307000	41000	41000	41000	41000	0
486	20241017	110800	39307000	41000	41000	41000	41000	0
487	20241017	110700	39307000	41000	41000	41000	41000	0
488	20241017	110600	39307000	41000	41000	41000	41000	8
489	20241017	110500	38979000	41000	41000	41000	41000	0
490	20241017	110400	38979000	41000	41000	41000	41000	0
491	20241017	110300	38979000	41000	41000	41000	41000	0
492	20241017	110200	38979000	41000	41000	41000	41000	0
493	20241017	110100	38979000	41000	41000	41000	41000	9
494	20241017	110000	38610000	40950	40950	40950	40950	20
495	20241017	105900	37791000	40950	40950	40950	40950	0
496	20241017	105800	37791000	40950	41000	41000	40950	26
497	20241017	105700	36725300	41000	41000	41000	41000	18
498	20241017	105600	35987300	41000	41000	41000	40950	45
499	20241017	105500	34142650	41050	41050	41050	41050	0
500	20241017	105400	34142650	41050	41050	41050	41050	0
501	20241017	105300	34142650	41050	41050	41050	41050	0
502	20241017	105200	34142650	41050	41050	41050	41050	0
503	20241017	105100	34142650	41050	41050	41050	41050	9
504	20241017	105000	33773200	41050	41050	41050	41050	0
505	20241017	104900	33773200	41050	41050	41050	41050	0
506	20241017	104800	33773200	41050	41050	41050	41050	0
507	20241017	104700	33773200	41050	41050	41050	41050	8
508	20241017	104600	33444800	40950	40950	40950	40950	6
509	20241017	104500	33199100	41000	41000	41000	41000	39
510	20241017	104400	31600100	41050	41050	41050	41050	0
511	20241017	104300	31600100	41050	41000	41050	41000	4
512	20241017	104200	31435950	41000	41050	41050	41000	14
513	20241017	104100	30861500	41050	41050	41050	41050	0
514	20241017	104000	30861500	41050	41050	41050	41050	0
515	20241017	103900	30861500	41050	41050	41050	41050	0
516	20241017	103800	30861500	41050	41050	41050	41050	0
517	20241017	103700	30861500	41050	41050	41050	41050	27
518	20241017	103600	29753150	41000	41000	41000	41000	0
519	20241017	103500	29753150	41000	41000	41000	41000	7
520	20241017	103400	29466150	41050	41050	41050	41050	0
521	20241017	103300	29466150	41050	41050	41050	41050	0
522	20241017	103200	29466150	41050	41050	41050	41050	9
523	20241017	103100	29096700	41100	41100	41100	41100	0
524	20241017	103000	29096700	41100	41100	41100	41100	0
525	20241017	102900	29096700	41100	41100	41100	41100	0
526	20241017	102800	29096700	41100	41100	41100	41100	0
527	20241017	102700	29096700	41100	41100	41100	41100	8
528	20241017	102600	28767900	41100	41100	41100	41100	10
529	20241017	102500	28356900	41100	40950	41100	40950	26
530	20241017	102400	27291750	40900	40950	40950	40900	44
531	20241017	102300	25490200	40900	40900	40900	40900	0
532	20241017	102200	25490200	40900	40950	40950	40900	17
533	20241017	102100	24794450	40950	40950	40950	40950	0
534	20241017	102000	24794450	40950	40950	40950	40950	0
535	20241017	101900	24794450	40950	40950	40950	40950	0
536	20241017	101800	24794450	40950	40950	40950	40950	0
537	20241017	101700	24794450	40950	40950	40950	40950	8
538	20241017	101600	24466850	40900	40950	40950	40900	42
539	20241017	101500	22748950	40950	40950	40950	40950	0
540	20241017	101400	22748950	40950	40950	40950	40950	0
541	20241017	101300	22748950	40950	40950	40950	40950	8
542	20241017	101200	22421350	40950	40950	40950	40950	0
543	20241017	101100	22421350	40950	40950	40950	40950	0
544	20241017	101000	22421350	40950	40950	40950	40950	0
545	20241017	100900	22421350	40950	40950	40950	40950	0
546	20241017	100800	22421350	40950	40950	40950	40950	8
547	20241017	100700	22093750	40950	40950	40950	40950	0
548	20241017	100600	22093750	40950	40950	40950	40950	0
549	20241017	100500	22093750	40950	40950	40950	40950	0
550	20241017	100400	22093750	40950	40950	40950	40900	58
551	20241017	100300	19719000	40950	40950	40950	40950	8
552	20241017	100200	19391400	40950	40950	40950	40950	0
553	20241017	100100	19391400	40950	40950	40950	40950	0
554	20241017	100000	19391400	40950	40950	40950	40950	0
555	20241017	095900	19391400	40950	40950	40950	40950	0
556	20241017	095800	19391400	40950	40950	40950	40950	8
557	20241017	095700	19063800	40900	40900	40900	40900	0
558	20241017	095600	19063800	40900	40900	40900	40900	0
559	20241017	095500	19063800	40900	40900	40900	40900	0
560	20241017	095400	19063800	40900	40900	40900	40900	0
561	20241017	095300	19063800	40900	41000	41000	40900	15
562	20241017	095200	18449500	41000	41000	41000	41000	0
563	20241017	095100	18449500	41000	41000	41000	41000	15
564	20241017	095000	17834500	41000	41000	41000	41000	0
565	20241017	094900	17834500	41000	41000	41000	41000	0
566	20241017	094800	17834500	41000	41000	41000	41000	8
567	20241017	094700	17506500	41000	41000	41000	41000	0
568	20241017	094600	17506500	41000	41000	41000	41000	0
569	20241017	094500	17506500	41000	41000	41000	41000	0
570	20241017	094400	17506500	41000	41000	41000	41000	0
571	20241017	094300	17506500	41000	41000	41000	41000	8
572	20241017	094200	17178500	41000	41000	41000	41000	0
573	20241017	094100	17178500	41000	41000	41000	41000	0
574	20241017	094000	17178500	41000	41000	41000	41000	5
575	20241017	093900	16973500	40900	40900	40900	40900	0
576	20241017	093800	16973500	40900	40900	40900	40900	8
577	20241017	093700	16646300	40800	40800	40800	40800	0
578	20241017	093600	16646300	40800	40850	40850	40800	94
579	20241017	093500	12809450	40850	40850	40850	40850	0
580	20241017	093400	12809450	40850	40850	40850	40850	5
581	20241017	093300	12605200	40850	40850	40850	40850	50
582	20241017	093200	10562700	40850	40850	40850	40850	1
583	20241017	093100	10521850	40800	40850	40850	40800	85
584	20241017	093000	7050350	40900	41000	41000	40900	60
585	20241017	092900	4593350	41000	41000	41050	41000	62
586	20241017	092800	2049350	41000	41000	41000	41000	0
587	20241017	092700	2049350	41000	41000	41000	41000	1
588	20241017	092600	2008350	41000	41000	41000	41000	0
589	20241017	092500	2008350	41000	41000	41000	41000	30
590	20241017	092400	778350	41100	41100	41100	41100	0
591	20241017	092300	778350	41100	41100	41100	41100	0
592	20241017	092200	778350	41100	41100	41100	41100	0
593	20241017	092100	778350	41100	41100	41100	41100	0
594	20241017	092000	778350	41100	41100	41100	41100	0
595	20241017	091900	778350	41100	41100	41100	41100	0
596	20241017	091800	778350	41100	41100	41100	41100	0
597	20241017	091700	778350	41100	41100	41100	41100	0
598	20241017	091600	778350	41100	41100	41100	41100	0
599	20241017	091500	778350	41100	41100	41100	41100	0
600	20241017	091400	778350	41100	40900	41100	40900	3
601	20241017	091300	655250	40850	40850	40850	40850	0
602	20241017	091200	655250	40850	40850	40850	40850	1
603	20241017	091100	614400	41100	41100	41100	41100	0
604	20241017	091000	614400	41100	41100	41100	41100	0
605	20241017	090900	614400	41100	41000	41100	41000	5
606	20241017	090800	409200	40800	40950	41000	40800	5
607	20241017	090700	204750	41000	41000	41000	41000	0
608	20241017	090600	204750	41000	41000	41000	41000	0
609	20241017	090500	204750	41000	41000	41000	41000	1
610	20241017	090400	163750	41050	41050	41050	41050	1
611	20241017	090300	122700	40550	40550	40550	40550	0
612	20241017	090200	122700	40550	40550	40550	40550	0
613	20241017	090100	122700	40550	40550	40550	40550	0
614	20241017	090000	122700	40550	41050	41100	40550	3