KissMeData/058430/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193900	279080850	37550	37550	37550	37550	149
3	20241029	193800	279080850	37550	37550	37550	37550	0
4	20241029	193700	279080850	37550	37550	37550	37550	0
5	20241029	193600	279080850	37550	37550	37550	37550	0
6	20241029	193500	279080850	37550	37550	37550	37550	0
7	20241029	193400	279080850	37550	37550	37550	37550	0
8	20241029	193300	279080850	37550	37550	37550	37550	0
9	20241029	193200	279080850	37550	37550	37550	37550	0
10	20241029	193100	279080850	37550	37550	37550	37550	0
11	20241029	193000	279080850	37550	37550	37550	37550	0
12	20241029	192900	279080850	37550	37550	37550	37550	0
13	20241029	192800	279080850	37550	37550	37550	37550	0
14	20241029	192700	279080850	37550	37550	37550	37550	0
15	20241029	192600	279080850	37550	37550	37550	37550	0
16	20241029	192500	279080850	37550	37550	37550	37550	0
17	20241029	192400	279080850	37550	37550	37550	37550	0
18	20241029	192300	279080850	37550	37550	37550	37550	0
19	20241029	192200	279080850	37550	37550	37550	37550	0
20	20241029	192100	279080850	37550	37550	37550	37550	0
21	20241029	192000	279080850	37550	37550	37550	37550	0
22	20241029	191900	279080850	37550	37550	37550	37550	0
23	20241029	191800	279080850	37550	37550	37550	37550	0
24	20241029	191700	279080850	37550	37550	37550	37550	0
25	20241029	191600	279080850	37550	37550	37550	37550	0
26	20241029	191500	279080850	37550	37550	37550	37550	0
27	20241029	191400	279080850	37550	37550	37550	37550	0
28	20241029	191300	279080850	37550	37550	37550	37550	0
29	20241029	191200	279080850	37550	37550	37550	37550	0
30	20241029	191100	279080850	37550	37550	37550	37550	0
31	20241029	191000	279080850	37550	37550	37550	37550	0
32	20241029	190900	279080850	37550	37550	37550	37550	149
33	20241029	190800	279080850	37550	37550	37550	37550	0
34	20241029	190700	279080850	37550	37550	37550	37550	0
35	20241029	190600	279080850	37550	37550	37550	37550	0
36	20241029	190500	279080850	37550	37550	37550	37550	0
37	20241029	190400	279080850	37550	37550	37550	37550	0
38	20241029	190300	279080850	37550	37550	37550	37550	0
39	20241029	190200	279080850	37550	37550	37550	37550	0
40	20241029	190100	279080850	37550	37550	37550	37550	0
41	20241029	190000	279080850	37550	37550	37550	37550	0
42	20241029	185900	279080850	37550	37550	37550	37550	0
43	20241029	185800	279080850	37550	37550	37550	37550	0
44	20241029	185700	279080850	37550	37550	37550	37550	0
45	20241029	185600	279080850	37550	37550	37550	37550	0
46	20241029	185500	279080850	37550	37550	37550	37550	0
47	20241029	185400	279080850	37550	37550	37550	37550	0
48	20241029	185300	279080850	37550	37550	37550	37550	0
49	20241029	185200	279080850	37550	37550	37550	37550	0
50	20241029	185100	279080850	37550	37550	37550	37550	0
51	20241029	185000	279080850	37550	37550	37550	37550	0
52	20241029	184900	279080850	37550	37550	37550	37550	0
53	20241029	184800	279080850	37550	37550	37550	37550	0
54	20241029	184700	279080850	37550	37550	37550	37550	0
55	20241029	184600	279080850	37550	37550	37550	37550	0
56	20241029	184500	279080850	37550	37550	37550	37550	0
57	20241029	184400	279080850	37550	37550	37550	37550	0
58	20241029	184300	279080850	37550	37550	37550	37550	0
59	20241029	184200	279080850	37550	37550	37550	37550	0
60	20241029	184100	279080850	37550	37550	37550	37550	0
61	20241029	184000	279080850	37550	37550	37550	37550	0
62	20241029	183900	279080850	37550	37550	37550	37550	149
63	20241029	183800	279080850	37550	37550	37550	37550	0
64	20241029	183700	279080850	37550	37550	37550	37550	0
65	20241029	183600	279080850	37550	37550	37550	37550	0
66	20241029	183500	279080850	37550	37550	37550	37550	0
67	20241029	183400	279080850	37550	37550	37550	37550	0
68	20241029	183300	279080850	37550	37550	37550	37550	0
69	20241029	183200	279080850	37550	37550	37550	37550	0
70	20241029	183100	279080850	37550	37550	37550	37550	0
71	20241029	183000	279080850	37550	37550	37550	37550	0
72	20241029	182900	279080850	37550	37550	37550	37550	0
73	20241029	182800	279080850	37550	37550	37550	37550	0
74	20241029	182700	279080850	37550	37550	37550	37550	0
75	20241029	182600	279080850	37550	37550	37550	37550	0
76	20241029	182500	279080850	37550	37550	37550	37550	0
77	20241029	182400	279080850	37550	37550	37550	37550	0
78	20241029	182300	279080850	37550	37550	37550	37550	0
79	20241029	182200	279080850	37550	37550	37550	37550	0
80	20241029	182100	279080850	37550	37550	37550	37550	0
81	20241029	182000	279080850	37550	37550	37550	37550	0
82	20241029	181900	279080850	37550	37550	37550	37550	0
83	20241029	181800	279080850	37550	37550	37550	37550	0
84	20241029	181700	279080850	37550	37550	37550	37550	0
85	20241029	181600	279080850	37550	37550	37550	37550	0
86	20241029	181500	279080850	37550	37550	37550	37550	0
87	20241029	181400	279080850	37550	37550	37550	37550	0
88	20241029	181300	279080850	37550	37550	37550	37550	0
89	20241029	181200	279080850	37550	37550	37550	37550	0
90	20241029	181100	279080850	37550	37550	37550	37550	0
91	20241029	181000	279080850	37550	37550	37550	37550	0
92	20241029	180900	279080850	37550	37550	37550	37550	149
93	20241029	180800	279080850	37550	37550	37550	37550	0
94	20241029	180700	279080850	37550	37550	37550	37550	0
95	20241029	180600	279080850	37550	37550	37550	37550	0
96	20241029	180500	279080850	37550	37550	37550	37550	0
97	20241029	180400	279080850	37550	37550	37550	37550	0
98	20241029	180300	279080850	37550	37550	37550	37550	0
99	20241029	180200	279080850	37550	37550	37550	37550	0
100	20241029	180100	279080850	37550	37550	37550	37550	0
101	20241029	180000	279080850	37550	37550	37550	37550	0
102	20241029	175900	279080850	37550	37550	37550	37550	0
103	20241029	175800	279080850	37550	37550	37550	37550	0
104	20241029	175700	279080850	37550	37550	37550	37550	0
105	20241029	175600	279080850	37550	37550	37550	37550	0
106	20241029	175500	279080850	37550	37550	37550	37550	0
107	20241029	175400	279080850	37550	37550	37550	37550	0
108	20241029	175300	279080850	37550	37550	37550	37550	0
109	20241029	175200	279080850	37550	37550	37550	37550	0
110	20241029	175100	279080850	37550	37550	37550	37550	0
111	20241029	175000	279080850	37550	37550	37550	37550	0
112	20241029	174900	279080850	37550	37550	37550	37550	0
113	20241029	174800	279080850	37550	37550	37550	37550	0
114	20241029	174700	279080850	37550	37550	37550	37550	0
115	20241029	174600	279080850	37550	37550	37550	37550	0
116	20241029	174500	279080850	37550	37550	37550	37550	0
117	20241029	174400	279080850	37550	37550	37550	37550	0
118	20241029	174300	279080850	37550	37550	37550	37550	0
119	20241029	174200	279080850	37550	37550	37550	37550	0
120	20241029	174100	279080850	37550	37550	37550	37550	0
121	20241029	174000	279080850	37550	37550	37550	37550	0
122	20241029	173900	279080850	37550	37550	37550	37550	149
123	20241029	173800	279080850	37550	37550	37550	37550	0
124	20241029	173700	279080850	37550	37550	37550	37550	0
125	20241029	173600	279080850	37550	37550	37550	37550	0
126	20241029	173500	279080850	37550	37550	37550	37550	0
127	20241029	173400	279080850	37550	37550	37550	37550	0
128	20241029	173300	279080850	37550	37550	37550	37550	0
129	20241029	173200	279080850	37550	37550	37550	37550	0
130	20241029	173100	279080850	37550	37550	37550	37550	0
131	20241029	173000	279080850	37550	37550	37550	37550	0
132	20241029	172900	279080850	37550	37550	37550	37550	0
133	20241029	172800	279080850	37550	37550	37550	37550	0
134	20241029	172700	279080850	37550	37550	37550	37550	0
135	20241029	172600	279080850	37550	37550	37550	37550	0
136	20241029	172500	279080850	37550	37550	37550	37550	0
137	20241029	172400	279080850	37550	37550	37550	37550	0
138	20241029	172300	279080850	37550	37550	37550	37550	0
139	20241029	172200	279080850	37550	37550	37550	37550	0
140	20241029	172100	279080850	37550	37550	37550	37550	0
141	20241029	172000	279080850	37550	37550	37550	37550	0
142	20241029	171900	279080850	37550	37550	37550	37550	0
143	20241029	171800	279080850	37550	37550	37550	37550	0
144	20241029	171700	279080850	37550	37550	37550	37550	0
145	20241029	171600	279080850	37550	37550	37550	37550	0
146	20241029	171500	279080850	37550	37550	37550	37550	0
147	20241029	171400	279080850	37550	37550	37550	37550	0
148	20241029	171300	279080850	37550	37550	37550	37550	0
149	20241029	171200	279080850	37550	37550	37550	37550	0
150	20241029	171100	279080850	37550	37550	37550	37550	0
151	20241029	171000	279080850	37550	37550	37550	37550	0
152	20241029	170900	279080850	37550	37550	37550	37550	149
153	20241029	170800	279080850	37550	37550	37550	37550	0
154	20241029	170700	279080850	37550	37550	37550	37550	0
155	20241029	170600	279080850	37550	37550	37550	37550	0
156	20241029	170500	279080850	37550	37550	37550	37550	0
157	20241029	170400	279080850	37550	37550	37550	37550	0
158	20241029	170300	279080850	37550	37550	37550	37550	0
159	20241029	170200	279080850	37550	37550	37550	37550	0
160	20241029	170100	279080850	37550	37550	37550	37550	0
161	20241029	170000	279080850	37550	37550	37550	37550	0
162	20241029	165900	279080850	37550	37550	37550	37550	0
163	20241029	165800	279080850	37550	37550	37550	37550	0
164	20241029	165700	279080850	37550	37550	37550	37550	0
165	20241029	165600	279080850	37550	37550	37550	37550	0
166	20241029	165500	279080850	37550	37550	37550	37550	0
167	20241029	165400	279080850	37550	37550	37550	37550	0
168	20241029	165300	279080850	37550	37550	37550	37550	0
169	20241029	165200	279080850	37550	37550	37550	37550	0
170	20241029	165100	279080850	37550	37550	37550	37550	0
171	20241029	165000	279080850	37550	37550	37550	37550	0
172	20241029	164900	279080850	37550	37550	37550	37550	0
173	20241029	164800	279080850	37550	37550	37550	37550	0
174	20241029	164700	279080850	37550	37550	37550	37550	0
175	20241029	164600	279080850	37550	37550	37550	37550	0
176	20241029	164500	279080850	37550	37550	37550	37550	0
177	20241029	164400	279080850	37550	37550	37550	37550	0
178	20241029	164300	279080850	37550	37550	37550	37550	0
179	20241029	164200	279080850	37550	37550	37550	37550	0
180	20241029	164100	279080850	37550	37550	37550	37550	0
181	20241029	164000	279080850	37550	37550	37550	37550	0
182	20241029	163900	279080850	37550	37550	37550	37550	149
183	20241029	163800	279080850	37550	37550	37550	37550	0
184	20241029	163700	279080850	37550	37550	37550	37550	0
185	20241029	163600	279080850	37550	37550	37550	37550	0
186	20241029	163500	279080850	37550	37550	37550	37550	0
187	20241029	163400	279080850	37550	37550	37550	37550	0
188	20241029	163300	279080850	37550	37550	37550	37550	0
189	20241029	163200	279080850	37550	37550	37550	37550	0
190	20241029	163100	279080850	37550	37550	37550	37550	0
191	20241029	163000	279080850	37550	37550	37550	37550	0
192	20241029	162900	279080850	37550	37550	37550	37550	0
193	20241029	162800	279080850	37550	37550	37550	37550	0
194	20241029	162700	279080850	37550	37550	37550	37550	0
195	20241029	162600	279080850	37550	37550	37550	37550	0
196	20241029	162500	279080850	37550	37550	37550	37550	0
197	20241029	162400	279080850	37550	37550	37550	37550	0
198	20241029	162300	279080850	37550	37550	37550	37550	0
199	20241029	162200	279080850	37550	37550	37550	37550	0
200	20241029	162100	279080850	37550	37550	37550	37550	0
201	20241029	162000	279080850	37550	37550	37550	37550	0
202	20241029	161900	279080850	37550	37550	37550	37550	0
203	20241029	161800	279080850	37550	37550	37550	37550	0
204	20241029	161700	279080850	37550	37550	37550	37550	0
205	20241029	161600	279080850	37550	37550	37550	37550	0
206	20241029	161500	279080850	37550	37550	37550	37550	0
207	20241029	161400	279080850	37550	37550	37550	37550	0
208	20241029	161300	279080850	37550	37550	37550	37550	0
209	20241029	161200	279080850	37550	37550	37550	37550	0
210	20241029	161100	279080850	37550	37550	37550	37550	0
211	20241029	161000	279080850	37550	37550	37550	37550	0
212	20241029	160900	279080850	37550	37550	37550	37550	149
213	20241029	160800	279080850	37550	37550	37550	37550	0
214	20241029	160700	279080850	37550	37550	37550	37550	0
215	20241029	160600	279080850	37550	37550	37550	37550	0
216	20241029	160500	279080850	37550	37550	37550	37550	0
217	20241029	160400	279080850	37550	37550	37550	37550	0
218	20241029	160300	279080850	37550	37550	37550	37550	0
219	20241029	160200	279080850	37550	37550	37550	37550	0
220	20241029	160100	279080850	37550	37550	37550	37550	0
221	20241029	160000	279080850	37550	37550	37550	37550	0
222	20241029	155900	279080850	37550	37550	37550	37550	0
223	20241029	155800	279080850	37550	37550	37550	37550	0
224	20241029	155700	279080850	37550	37550	37550	37550	0
225	20241029	155600	279080850	37550	37550	37550	37550	0
226	20241029	155500	279080850	37550	37550	37550	37550	0
227	20241029	155400	279080850	37550	37550	37550	37550	0
228	20241029	155300	279080850	37550	37550	37550	37550	0
229	20241029	155200	279080850	37550	37550	37550	37550	0
230	20241029	155100	279080850	37550	37550	37550	37550	0
231	20241029	155000	279080850	37550	37550	37550	37550	0
232	20241029	154900	279080850	37550	37550	37550	37550	0
233	20241029	154800	279080850	37550	37550	37550	37550	0
234	20241029	154700	279080850	37550	37550	37550	37550	0
235	20241029	154600	279080850	37550	37550	37550	37550	0
236	20241029	154500	279080850	37550	37550	37550	37550	0
237	20241029	154400	279080850	37550	37550	37550	37550	0
238	20241029	154300	279080850	37550	37550	37550	37550	0
239	20241029	154200	279080850	37550	37550	37550	37550	0
240	20241029	154100	279080850	37550	37550	37550	37550	0
241	20241029	154000	279080850	37550	37550	37550	37550	0
242	20241029	153900	279080850	37550	37550	37550	37550	149
243	20241029	153800	279080850	37550	37550	37550	37550	0
244	20241029	153700	279080850	37550	37550	37550	37550	0
245	20241029	153600	279080850	37550	37550	37550	37550	0
246	20241029	153500	279080850	37550	37550	37550	37550	0
247	20241029	153400	279080850	37550	37550	37550	37550	0
248	20241029	153300	279080850	37550	37550	37550	37550	0
249	20241029	153200	279080850	37550	37550	37550	37550	0
250	20241029	153100	279080850	37550	37550	37550	37550	0
251	20241029	153000	279080850	37550	37550	37550	37550	149
252	20241029	152900	273485900	37400	37400	37400	37400	0
253	20241029	152800	273485900	37400	37400	37400	37400	0
254	20241029	152700	273485900	37400	37400	37400	37400	0
255	20241029	152600	273485900	37400	37400	37400	37400	0
256	20241029	152500	273485900	37400	37400	37400	37400	0
257	20241029	152400	273485900	37400	37400	37400	37400	0
258	20241029	152300	273485900	37400	37400	37400	37400	0
259	20241029	152200	273485900	37400	37400	37400	37400	0
260	20241029	152100	273485900	37400	37400	37400	37400	0
261	20241029	152000	273485900	37400	37400	37400	37400	0
262	20241029	151900	273485900	37400	37500	37500	37400	19
263	20241029	151800	272774500	37500	37500	37500	37500	17
264	20241029	151700	272137000	37550	37550	37550	37550	0
265	20241029	151600	272137000	37550	37550	37550	37550	0
266	20241029	151500	272137000	37550	37550	37550	37550	0
267	20241029	151400	272137000	37550	37450	37550	37450	100
268	20241029	151300	268383150	37450	37450	37450	37450	42
269	20241029	151200	266810250	37450	37450	37450	37450	5
270	20241029	151100	266623000	37450	37450	37450	37450	0
271	20241029	151000	266623000	37450	37500	37500	37450	11
272	20241029	150900	266210650	37550	37550	37550	37550	20
273	20241029	150800	265459650	37550	37550	37550	37550	10
274	20241029	150700	265084150	37500	37500	37500	37500	5
275	20241029	150600	264896650	37500	37500	37500	37500	14
276	20241029	150500	264371650	37500	37500	37500	37500	49
277	20241029	150400	262534150	37500	37500	37500	37500	3
278	20241029	150300	262421650	37500	37500	37500	37500	0
279	20241029	150200	262421650	37500	37500	37500	37500	3
280	20241029	150100	262309150	37500	37500	37500	37500	0
281	20241029	150000	262309150	37500	37500	37500	37500	4
282	20241029	145900	262159150	37500	37500	37500	37500	6
283	20241029	145800	261934150	37450	37450	37450	37450	3
284	20241029	145700	261821800	37450	37450	37450	37450	6
285	20241029	145600	261597100	37400	37400	37400	37400	0
286	20241029	145500	261597100	37400	37400	37400	37400	2
287	20241029	145400	261522300	37400	37400	37400	37400	0
288	20241029	145300	261522300	37400	37400	37400	37400	0
289	20241029	145200	261522300	37400	37400	37400	37400	0
290	20241029	145100	261522300	37400	37400	37400	37400	0
291	20241029	145000	261522300	37400	37400	37400	37400	42
292	20241029	144900	259951500	37400	37400	37400	37400	0
293	20241029	144800	259951500	37400	37400	37400	37400	0
294	20241029	144700	259951500	37400	37400	37400	37400	0
295	20241029	144600	259951500	37400	37400	37400	37400	0
296	20241029	144500	259951500	37400	37400	37400	37400	0
297	20241029	144400	259951500	37400	37400	37400	37400	0
298	20241029	144300	259951500	37400	37400	37400	37400	0
299	20241029	144200	259951500	37400	37400	37400	37400	0
300	20241029	144100	259951500	37400	37400	37400	37400	0
301	20241029	144000	259951500	37400	37400	37400	37400	0
302	20241029	143900	259951500	37400	37400	37400	37400	0
303	20241029	143800	259951500	37400	37400	37400	37400	9
304	20241029	143700	259614900	37400	37350	37400	37350	91
305	20241029	143600	256213550	37350	37350	37350	37350	2
306	20241029	143500	256138850	37350	37350	37350	37350	0
307	20241029	143400	256138850	37350	37350	37350	37350	0
308	20241029	143300	256138850	37350	37350	37350	37350	0
309	20241029	143200	256138850	37350	37350	37350	37350	35
310	20241029	143100	254831600	37300	37350	37350	37300	29
311	20241029	143000	253749150	37350	37400	37400	37350	9
312	20241029	142900	253412700	37450	37450	37450	37450	0
313	20241029	142800	253412700	37450	37400	37450	37400	11
314	20241029	142700	253001250	37400	37400	37400	37400	1
315	20241029	142600	252963850	37400	37400	37400	37400	1
316	20241029	142500	252926450	37400	37400	37400	37400	0
317	20241029	142400	252926450	37400	37400	37400	37400	10
318	20241029	142300	252552450	37500	37500	37500	37500	1
319	20241029	142200	252514950	37500	37500	37500	37500	0
320	20241029	142100	252514950	37500	37350	37500	37350	34
321	20241029	142000	251243250	37550	37550	37550	37550	0
322	20241029	141900	251243250	37550	37550	37550	37550	0
323	20241029	141800	251243250	37550	37550	37550	37550	0
324	20241029	141700	251243250	37550	37250	37550	37250	100
325	20241029	141600	247508850	37200	37200	37200	37200	0
326	20241029	141500	247508850	37200	37200	37200	37200	9
327	20241029	141400	247174050	37250	37250	37250	37250	46
328	20241029	141300	245460550	37250	37250	37250	37250	0
329	20241029	141200	245460550	37250	37250	37250	37250	0
330	20241029	141100	245460550	37250	37250	37250	37250	0
331	20241029	141000	245460550	37250	37250	37250	37250	0
332	20241029	140900	245460550	37250	37250	37250	37250	0
333	20241029	140800	245460550	37250	37250	37250	37250	0
334	20241029	140700	245460550	37250	37250	37250	37250	22
335	20241029	140600	244641050	37250	37250	37250	37250	1
336	20241029	140500	244603800	37250	37250	37250	37250	0
337	20241029	140400	244603800	37250	37250	37250	37250	0
338	20241029	140300	244603800	37250	37250	37250	37250	0
339	20241029	140200	244603800	37250	37250	37250	37250	91
340	20241029	140100	241214050	37250	37250	37250	37250	0
341	20241029	140000	241214050	37250	37250	37250	37250	21
342	20241029	135900	240431800	37200	37200	37200	37200	0
343	20241029	135800	240431800	37200	37200	37200	37200	1
344	20241029	135700	240394600	37250	37250	37250	37250	0
345	20241029	135600	240394600	37250	37250	37250	37250	0
346	20241029	135500	240394600	37250	37250	37250	37250	20
347	20241029	135400	239649600	37250	37250	37250	37250	0
348	20241029	135300	239649600	37250	37250	37250	37250	0
349	20241029	135200	239649600	37250	37250	37250	37250	10
350	20241029	135100	239277100	37250	37250	37250	37250	0
351	20241029	135000	239277100	37250	37250	37250	37250	12
352	20241029	134900	238830100	37250	37250	37250	37250	0
353	20241029	134800	238830100	37250	37250	37250	37250	0
354	20241029	134700	238830100	37250	37250	37250	37250	0
355	20241029	134600	238830100	37250	37250	37250	37250	60
356	20241029	134500	236595100	37250	37250	37250	37250	11
357	20241029	134400	236185350	37250	37250	37250	37250	10
358	20241029	134300	235812850	37250	37250	37250	37250	12
359	20241029	134200	235365850	37250	37250	37250	37250	22
360	20241029	134100	234546350	37300	37300	37300	37300	0
361	20241029	134000	234546350	37300	37300	37300	37300	0
362	20241029	133900	234546350	37300	37300	37300	37300	0
363	20241029	133800	234546350	37300	37300	37300	37300	20
364	20241029	133700	233800350	37300	37300	37300	37300	4
365	20241029	133600	233651150	37300	37300	37300	37300	65
366	20241029	133500	231226650	37400	37400	37400	37400	0
367	20241029	133400	231226650	37400	37400	37400	37400	0
368	20241029	133300	231226650	37400	37400	37400	37400	0
369	20241029	133200	231226650	37400	37400	37400	37400	8
370	20241029	133100	230927450	37300	37300	37300	37300	11
371	20241029	133000	230517150	37300	37250	37300	37250	362
372	20241029	132900	217015100	37250	37250	37250	37250	0
373	20241029	132800	217015100	37250	37250	37250	37250	0
374	20241029	132700	217015100	37250	37250	37250	37250	0
375	20241029	132600	217015100	37250	37250	37250	37250	0
376	20241029	132500	217015100	37250	37250	37250	37250	3
377	20241029	132400	216903350	37300	37300	37300	37300	1
378	20241029	132300	216866050	37300	37300	37300	37300	0
379	20241029	132200	216866050	37300	37300	37300	37300	0
380	20241029	132100	216866050	37300	37300	37300	37300	0
381	20241029	132000	216866050	37300	37300	37300	37300	26
382	20241029	131900	215896250	37300	37300	37300	37300	0
383	20241029	131800	215896250	37300	37300	37300	37300	0
384	20241029	131700	215896250	37300	37300	37300	37300	12
385	20241029	131600	215448650	37400	37400	37400	37400	0
386	20241029	131500	215448650	37400	37400	37400	37400	0
387	20241029	131400	215448650	37400	37400	37400	37400	5
388	20241029	131300	215261650	37400	37400	37400	37400	1
389	20241029	131200	215224250	37200	37200	37200	37200	0
390	20241029	131100	215224250	37200	37200	37200	37200	0
391	20241029	131000	215224250	37200	37200	37200	37200	0
392	20241029	130900	215224250	37200	37200	37200	37200	0
393	20241029	130800	215224250	37200	37200	37200	37200	0
394	20241029	130700	215224250	37200	37200	37200	37200	0
395	20241029	130600	215224250	37200	37250	37250	37200	50
396	20241029	130500	213363800	37200	37200	37200	37200	0
397	20241029	130400	213363800	37200	37350	37350	37200	331
398	20241029	130300	201025650	37350	37350	37350	37350	0
399	20241029	130200	201025650	37350	37350	37350	37350	0
400	20241029	130100	201025650	37350	37350	37350	37350	50
401	20241029	130000	199158150	37400	37400	37400	37400	0
402	20241029	125900	199158150	37400	37400	37400	37400	0
403	20241029	125800	199158150	37400	37400	37400	37400	14
404	20241029	125700	198634550	37400	37400	37400	37400	9
405	20241029	125600	198297950	37400	37400	37400	37400	0
406	20241029	125500	198297950	37400	37400	37400	37400	0
407	20241029	125400	198297950	37400	37400	37400	37400	0
408	20241029	125300	198297950	37400	37400	37400	37400	0
409	20241029	125200	198297950	37400	37400	37400	37400	16
410	20241029	125100	197699550	37350	37350	37350	37350	0
411	20241029	125000	197699550	37350	37350	37350	37350	0
412	20241029	124900	197699550	37350	37350	37350	37350	0
413	20241029	124800	197699550	37350	37350	37350	37350	0
414	20241029	124700	197699550	37350	37350	37350	37350	0
415	20241029	124600	197699550	37350	37350	37350	37350	0
416	20241029	124500	197699550	37350	37350	37350	37350	2
417	20241029	124400	197624850	37350	37350	37350	37350	7
418	20241029	124300	197363400	37350	37350	37350	37350	0
419	20241029	124200	197363400	37350	37350	37350	37350	2
420	20241029	124100	197288700	37350	37350	37350	37350	0
421	20241029	124000	197288700	37350	37400	37400	37350	49
422	20241029	123900	195458150	37450	37450	37450	37450	0
423	20241029	123800	195458150	37450	37450	37450	37450	1
424	20241029	123700	195420700	37400	37450	37450	37400	15
425	20241029	123600	194859200	37500	37500	37500	37500	0
426	20241029	123500	194859200	37500	37500	37500	37500	0
427	20241029	123400	194859200	37500	37500	37500	37500	2
428	20241029	123300	194784200	37500	37450	37500	37450	7
429	20241029	123200	194521750	37450	37450	37450	37450	0
430	20241029	123100	194521750	37450	37450	37450	37450	0
431	20241029	123000	194521750	37450	37450	37450	37450	0
432	20241029	122900	194521750	37450	37450	37450	37450	99
433	20241029	122800	190814200	37450	37500	37500	37450	11
434	20241029	122700	190402150	37500	37500	37500	37500	0
435	20241029	122600	190402150	37500	37500	37500	37500	0
436	20241029	122500	190402150	37500	37500	37500	37500	0
437	20241029	122400	190402150	37500	37500	37500	37500	1
438	20241029	122300	190364650	37550	37550	37550	37550	0
439	20241029	122200	190364650	37550	37550	37550	37550	1
440	20241029	122100	190327100	37550	37550	37550	37550	6
441	20241029	122000	190101800	37600	37600	37600	37600	0
442	20241029	121900	190101800	37600	37600	37600	37600	0
443	20241029	121800	190101800	37600	37550	37600	37500	81
444	20241029	121700	187060400	37650	37650	37650	37650	21
445	20241029	121600	186269750	37650	37600	37650	37600	2
446	20241029	121500	186194500	37600	37600	37600	37550	112
447	20241029	121400	181983850	37600	37550	37600	37550	118
448	20241029	121300	177552900	37500	37500	37500	37500	20
449	20241029	121200	176802900	37450	37450	37450	37450	0
450	20241029	121100	176802900	37450	37450	37450	37450	0
451	20241029	121000	176802900	37450	37450	37450	37450	1
452	20241029	120900	176765450	37400	37400	37400	37400	152
453	20241029	120800	171080650	37400	37400	37400	37400	50
454	20241029	120700	169210650	37400	37400	37400	37400	0
455	20241029	120600	169210650	37400	37400	37400	37400	0
456	20241029	120500	169210650	37400	37400	37400	37400	0
457	20241029	120400	169210650	37400	37400	37400	37400	0
458	20241029	120300	169210650	37400	37400	37400	37400	0
459	20241029	120200	169210650	37400	37400	37400	37400	2
460	20241029	120100	169135850	37350	37350	37350	37350	0
461	20241029	120000	169135850	37350	37350	37350	37350	0
462	20241029	115900	169135850	37350	37350	37350	37350	0
463	20241029	115800	169135850	37350	37350	37350	37350	0
464	20241029	115700	169135850	37350	37350	37350	37350	49
465	20241029	115600	167305700	37300	37300	37300	37300	0
466	20241029	115500	167305700	37300	37300	37300	37300	1
467	20241029	115400	167268400	37350	37350	37350	37350	0
468	20241029	115300	167268400	37350	37350	37350	37350	0
469	20241029	115200	167268400	37350	37350	37350	37350	0
470	20241029	115100	167268400	37350	37350	37350	37350	0
471	20241029	115000	167268400	37350	37350	37350	37350	0
472	20241029	114900	167268400	37350	37350	37350	37350	1
473	20241029	114800	167231050	37350	37350	37350	37350	1
474	20241029	114700	167193700	37400	37200	37400	37200	31
475	20241029	114600	166040300	37200	37200	37200	37200	0
476	20241029	114500	166040300	37200	37250	37250	37200	60
477	20241029	114400	163806400	37400	37400	37400	37400	0
478	20241029	114300	163806400	37400	37400	37400	37400	0
479	20241029	114200	163806400	37400	37400	37400	37400	0
480	20241029	114100	163806400	37400	37400	37400	37400	0
481	20241029	114000	163806400	37400	37400	37400	37400	0
482	20241029	113900	163806400	37400	37400	37400	37400	9
483	20241029	113800	163469800	37200	37200	37200	37200	0
484	20241029	113700	163469800	37200	37200	37200	37200	60
485	20241029	113600	161237800	37300	37250	37300	37250	336
486	20241029	113500	148720000	37100	37100	37100	37100	0
487	20241029	113400	148720000	37100	37100	37100	37100	0
488	20241029	113300	148720000	37100	37100	37100	37100	1
489	20241029	113200	148682900	37100	37100	37100	37100	18
490	20241029	113100	148015100	37150	37150	37150	37150	83
491	20241029	113000	144931650	37150	37150	37150	37150	0
492	20241029	112900	144931650	37150	37150	37150	37150	0
493	20241029	112800	144931650	37150	37150	37150	37150	0
494	20241029	112700	144931650	37150	37150	37150	37150	0
495	20241029	112600	144931650	37150	37150	37150	37150	174
496	20241029	112500	138467550	37200	37200	37200	37200	4
497	20241029	112400	138318750	37200	37200	37200	37200	0
498	20241029	112300	138318750	37200	37200	37200	37200	0
499	20241029	112200	138318750	37200	37200	37200	37200	0
500	20241029	112100	138318750	37200	37200	37200	37200	0
501	20241029	112000	138318750	37200	37200	37200	37200	0
502	20241029	111900	138318750	37200	37200	37200	37200	25
503	20241029	111800	137388750	37200	37200	37200	37200	5
504	20241029	111700	137202750	37200	37200	37200	37200	5
505	20241029	111600	137016750	37200	37200	37200	37200	1
506	20241029	111500	136979550	37150	37200	37200	37150	15
507	20241029	111400	136422100	37150	37150	37150	37150	0
508	20241029	111300	136422100	37150	37150	37150	37150	0
509	20241029	111200	136422100	37150	37150	37150	37150	0
510	20241029	111100	136422100	37150	37150	37150	37150	45
511	20241029	111000	134750350	37200	37200	37200	37200	4
512	20241029	110900	134601550	37200	37200	37200	37200	0
513	20241029	110800	134601550	37200	37200	37200	37200	4
514	20241029	110700	134452750	37200	37200	37200	37200	4
515	20241029	110600	134303950	37200	37200	37200	37200	0
516	20241029	110500	134303950	37200	37200	37200	37200	4
517	20241029	110400	134155150	37200	37200	37200	37200	0
518	20241029	110300	134155150	37200	37200	37200	37200	0
519	20241029	110200	134155150	37200	37200	37200	37200	4
520	20241029	110100	134006350	37200	37200	37200	37200	0
521	20241029	110000	134006350	37200	37200	37200	37200	7
522	20241029	105900	133745950	37200	37200	37200	37200	7
523	20241029	105800	133485550	37200	37200	37200	37200	1
524	20241029	105700	133448350	37200	37200	37200	37200	8
525	20241029	105600	133150750	37150	37150	37150	37150	2
526	20241029	105500	133076450	37150	37150	37150	37150	110
527	20241029	105400	128989950	37150	37150	37150	37150	56
528	20241029	105300	126909550	37150	37150	37150	37150	0
529	20241029	105200	126909550	37150	37200	37200	37150	9
530	20241029	105100	126575000	37200	37200	37200	37200	0
531	20241029	105000	126575000	37200	37200	37200	37200	5
532	20241029	104900	126389000	37200	37200	37200	37200	100
533	20241029	104800	122669000	37150	37150	37150	37150	0
534	20241029	104700	122669000	37150	37200	37200	37150	47
535	20241029	104600	120922500	37200	37200	37200	37200	5
536	20241029	104500	120736500	37200	37050	37200	37050	232
537	20241029	104400	112113600	37050	37050	37050	37000	248
538	20241029	104300	102927700	37000	37000	37000	37000	1
539	20241029	104200	102890700	37000	37000	37000	37000	2
540	20241029	104100	102816700	36950	36950	36950	36950	0
541	20241029	104000	102816700	36950	36950	36950	36950	8
542	20241029	103900	102521100	36950	37000	37000	36950	36
543	20241029	103800	101190400	37000	37000	37000	37000	12
544	20241029	103700	100746400	36900	36900	36900	36900	10
545	20241029	103600	100377400	36850	36850	36850	36850	0
546	20241029	103500	100377400	36850	36850	36850	36850	0
547	20241029	103400	100377400	36850	36850	36850	36850	0
548	20241029	103300	100377400	36850	37000	37000	36850	63
549	20241029	103200	98048050	36900	36900	36900	36900	78
550	20241029	103100	95169850	36950	36950	36950	36950	51
551	20241029	103000	93285400	36950	36950	36950	36950	4
552	20241029	102900	93137600	36950	36950	36950	36950	0
553	20241029	102800	93137600	36950	36950	36950	36950	16
554	20241029	102700	92546400	36950	36950	36950	36950	0
555	20241029	102600	92546400	36950	36950	37000	36950	22
556	20241029	102500	91733450	37000	37000	37000	37000	0
557	20241029	102400	91733450	37000	37000	37000	37000	11
558	20241029	102300	91326450	37000	37000	37000	37000	21
559	20241029	102200	90549450	37000	37000	37000	37000	0
560	20241029	102100	90549450	37000	37050	37050	37000	76
561	20241029	102000	87737350	37050	37100	37100	37050	67
562	20241029	101900	85254900	37100	37100	37100	37100	10
563	20241029	101800	84883900	37100	37150	37150	37100	129
564	20241029	101700	80097850	37150	37150	37150	37150	18
565	20241029	101600	79429150	37250	37250	37250	37250	13
566	20241029	101500	78944900	37150	37150	37150	37150	0
567	20241029	101400	78944900	37150	37150	37150	37150	0
568	20241029	101300	78944900	37150	37150	37150	37150	0
569	20241029	101200	78944900	37150	37250	37250	37150	184
570	20241029	101100	72107500	37300	37300	37300	37300	0
571	20241029	101000	72107500	37300	37350	37350	37300	22
572	20241029	100900	71286700	37350	37350	37350	37350	0
573	20241029	100800	71286700	37350	37350	37350	37350	0
574	20241029	100700	71286700	37350	37350	37350	37350	0
575	20241029	100600	71286700	37350	37350	37350	37350	10
576	20241029	100500	70913200	37250	37250	37250	37250	0
577	20241029	100400	70913200	37250	37250	37250	37250	9
578	20241029	100300	70577950	37150	37150	37150	37150	0
579	20241029	100200	70577950	37150	37150	37150	37150	0
580	20241029	100100	70577950	37150	37200	37200	37150	130
581	20241029	100000	65748100	37150	37350	37350	37150	146
582	20241029	095900	60323550	37200	37200	37200	37200	0
583	20241029	095800	60323550	37200	37200	37200	37200	0
584	20241029	095700	60323550	37200	37250	37250	37200	40
585	20241029	095600	58834550	37150	37150	37150	37150	0
586	20241029	095500	58834550	37150	37150	37150	37150	0
587	20241029	095400	58834550	37150	37150	37150	37150	0
588	20241029	095300	58834550	37150	37200	37200	37150	12
589	20241029	095200	58388200	37150	37150	37150	37150	221
590	20241029	095100	50178050	37200	37200	37200	37200	60
591	20241029	095000	47946050	37200	37200	37200	37200	146
592	20241029	094900	42514850	37200	37200	37200	37200	0
593	20241029	094800	42514850	37200	37200	37200	37200	0
594	20241029	094700	42514850	37200	37200	37200	37200	0
595	20241029	094600	42514850	37200	37200	37200	37200	50
596	20241029	094500	40654850	37200	37200	37200	37200	0
597	20241029	094400	40654850	37200	37200	37200	37200	0
598	20241029	094300	40654850	37200	37200	37200	37200	0
599	20241029	094200	40654850	37200	37200	37200	37200	0
600	20241029	094100	40654850	37200	37200	37200	37200	0
601	20241029	094000	40654850	37200	37200	37200	37200	0
602	20241029	093900	40654850	37200	37200	37200	37200	10
603	20241029	093800	40282850	37200	37200	37200	37200	0
604	20241029	093700	40282850	37200	37200	37200	37200	25
605	20241029	093600	39352850	37250	37250	37250	37250	0
606	20241029	093500	39352850	37250	37250	37250	37250	3
607	20241029	093400	39241100	37400	37400	37400	37400	1
608	20241029	093300	39203700	37200	37200	37200	37200	0
609	20241029	093200	39203700	37200	37200	37200	37200	70
610	20241029	093100	36599700	37200	37200	37200	37200	60
611	20241029	093000	34367700	37200	37450	37450	37200	31
612	20241029	092900	33211750	37450	37200	37450	37200	2
613	20241029	092800	33137100	37200	37150	37200	37150	86
614	20241029	092700	29942000	37150	37150	37150	37150	33
615	20241029	092600	28716050	37150	37150	37150	37150	6
616	20241029	092500	28493150	37150	37200	37200	37150	58
617	20241029	092400	26338350	37200	37200	37200	37200	0
618	20241029	092300	26338350	37200	37200	37200	37200	168
619	20241029	092200	20088750	37200	37300	37300	37200	71
620	20241029	092100	17447450	37300	37300	37300	37200	3
621	20241029	092000	17335650	37250	37250	37250	37250	16
622	20241029	091900	16739650	37350	37350	37350	37350	15
623	20241029	091800	16179400	37250	37250	37250	37250	0
624	20241029	091700	16179400	37250	37500	37500	37250	11
625	20241029	091600	15769400	37400	37450	37450	37400	61
626	20241029	091500	13485000	37500	37500	37500	37500	0
627	20241029	091400	13485000	37500	37500	37500	37500	0
628	20241029	091300	13485000	37500	37500	37500	37500	0
629	20241029	091200	13485000	37500	37500	37500	37500	0
630	20241029	091100	13485000	37500	37550	37550	37500	10
631	20241029	091000	13109950	37500	37500	37500	37500	1
632	20241029	090900	13072450	37500	37500	37500	37500	1
633	20241029	090800	13034950	37500	37500	37500	37500	0
634	20241029	090700	13034950	37500	37500	37500	37500	9
635	20241029	090600	12697450	37550	37450	37550	37450	210
636	20241029	090500	4812600	37150	37150	37150	37150	0
637	20241029	090400	4812600	37150	37250	37250	37150	91
638	20241029	090300	1427750	37550	37550	37550	37550	0
639	20241029	090200	1427750	37550	37550	37550	37550	4
640	20241029	090100	1277550	37550	37550	37550	37550	16
641	20241029	090000	676750	37550	37600	37600	37550	18