KissMeData/071320/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	194900	213189200	46850	46850	46850	46850	11
3	20241029	194800	213189200	46850	46850	46850	46850	0
4	20241029	194700	213189200	46850	46850	46850	46850	0
5	20241029	194600	213189200	46850	46850	46850	46850	0
6	20241029	194500	213189200	46850	46850	46850	46850	0
7	20241029	194400	213189200	46850	46850	46850	46850	0
8	20241029	194300	213189200	46850	46850	46850	46850	0
9	20241029	194200	213189200	46850	46850	46850	46850	0
10	20241029	194100	213189200	46850	46850	46850	46850	0
11	20241029	194000	213189200	46850	46850	46850	46850	0
12	20241029	193900	213189200	46850	46850	46850	46850	0
13	20241029	193800	213189200	46850	46850	46850	46850	0
14	20241029	193700	213189200	46850	46850	46850	46850	0
15	20241029	193600	213189200	46850	46850	46850	46850	0
16	20241029	193500	213189200	46850	46850	46850	46850	0
17	20241029	193400	213189200	46850	46850	46850	46850	0
18	20241029	193300	213189200	46850	46850	46850	46850	0
19	20241029	193200	213189200	46850	46850	46850	46850	0
20	20241029	193100	213189200	46850	46850	46850	46850	0
21	20241029	193000	213189200	46850	46850	46850	46850	0
22	20241029	192900	213189200	46850	46850	46850	46850	0
23	20241029	192800	213189200	46850	46850	46850	46850	0
24	20241029	192700	213189200	46850	46850	46850	46850	0
25	20241029	192600	213189200	46850	46850	46850	46850	0
26	20241029	192500	213189200	46850	46850	46850	46850	0
27	20241029	192400	213189200	46850	46850	46850	46850	0
28	20241029	192300	213189200	46850	46850	46850	46850	0
29	20241029	192200	213189200	46850	46850	46850	46850	0
30	20241029	192100	213189200	46850	46850	46850	46850	0
31	20241029	192000	213189200	46850	46850	46850	46850	0
32	20241029	191900	213189200	46850	46850	46850	46850	11
33	20241029	191800	213189200	46850	46850	46850	46850	0
34	20241029	191700	213189200	46850	46850	46850	46850	0
35	20241029	191600	213189200	46850	46850	46850	46850	0
36	20241029	191500	213189200	46850	46850	46850	46850	0
37	20241029	191400	213189200	46850	46850	46850	46850	0
38	20241029	191300	213189200	46850	46850	46850	46850	0
39	20241029	191200	213189200	46850	46850	46850	46850	0
40	20241029	191100	213189200	46850	46850	46850	46850	0
41	20241029	191000	213189200	46850	46850	46850	46850	0
42	20241029	190900	213189200	46850	46850	46850	46850	0
43	20241029	190800	213189200	46850	46850	46850	46850	0
44	20241029	190700	213189200	46850	46850	46850	46850	0
45	20241029	190600	213189200	46850	46850	46850	46850	0
46	20241029	190500	213189200	46850	46850	46850	46850	0
47	20241029	190400	213189200	46850	46850	46850	46850	0
48	20241029	190300	213189200	46850	46850	46850	46850	0
49	20241029	190200	213189200	46850	46850	46850	46850	0
50	20241029	190100	213189200	46850	46850	46850	46850	0
51	20241029	190000	213189200	46850	46850	46850	46850	0
52	20241029	185900	213189200	46850	46850	46850	46850	0
53	20241029	185800	213189200	46850	46850	46850	46850	0
54	20241029	185700	213189200	46850	46850	46850	46850	0
55	20241029	185600	213189200	46850	46850	46850	46850	0
56	20241029	185500	213189200	46850	46850	46850	46850	0
57	20241029	185400	213189200	46850	46850	46850	46850	0
58	20241029	185300	213189200	46850	46850	46850	46850	0
59	20241029	185200	213189200	46850	46850	46850	46850	0
60	20241029	185100	213189200	46850	46850	46850	46850	0
61	20241029	185000	213189200	46850	46850	46850	46850	0
62	20241029	184900	213189200	46850	46850	46850	46850	11
63	20241029	184800	213189200	46850	46850	46850	46850	0
64	20241029	184700	213189200	46850	46850	46850	46850	0
65	20241029	184600	213189200	46850	46850	46850	46850	0
66	20241029	184500	213189200	46850	46850	46850	46850	0
67	20241029	184400	213189200	46850	46850	46850	46850	0
68	20241029	184300	213189200	46850	46850	46850	46850	0
69	20241029	184200	213189200	46850	46850	46850	46850	0
70	20241029	184100	213189200	46850	46850	46850	46850	0
71	20241029	184000	213189200	46850	46850	46850	46850	0
72	20241029	183900	213189200	46850	46850	46850	46850	0
73	20241029	183800	213189200	46850	46850	46850	46850	0
74	20241029	183700	213189200	46850	46850	46850	46850	0
75	20241029	183600	213189200	46850	46850	46850	46850	0
76	20241029	183500	213189200	46850	46850	46850	46850	0
77	20241029	183400	213189200	46850	46850	46850	46850	0
78	20241029	183300	213189200	46850	46850	46850	46850	0
79	20241029	183200	213189200	46850	46850	46850	46850	0
80	20241029	183100	213189200	46850	46850	46850	46850	0
81	20241029	183000	213189200	46850	46850	46850	46850	0
82	20241029	182900	213189200	46850	46850	46850	46850	0
83	20241029	182800	213189200	46850	46850	46850	46850	0
84	20241029	182700	213189200	46850	46850	46850	46850	0
85	20241029	182600	213189200	46850	46850	46850	46850	0
86	20241029	182500	213189200	46850	46850	46850	46850	0
87	20241029	182400	213189200	46850	46850	46850	46850	0
88	20241029	182300	213189200	46850	46850	46850	46850	0
89	20241029	182200	213189200	46850	46850	46850	46850	0
90	20241029	182100	213189200	46850	46850	46850	46850	0
91	20241029	182000	213189200	46850	46850	46850	46850	0
92	20241029	181900	213189200	46850	46850	46850	46850	11
93	20241029	181800	213189200	46850	46850	46850	46850	0
94	20241029	181700	213189200	46850	46850	46850	46850	0
95	20241029	181600	213189200	46850	46850	46850	46850	0
96	20241029	181500	213189200	46850	46850	46850	46850	0
97	20241029	181400	213189200	46850	46850	46850	46850	0
98	20241029	181300	213189200	46850	46850	46850	46850	0
99	20241029	181200	213189200	46850	46850	46850	46850	0
100	20241029	181100	213189200	46850	46850	46850	46850	0
101	20241029	181000	213189200	46850	46850	46850	46850	0
102	20241029	180900	213189200	46850	46850	46850	46850	0
103	20241029	180800	213189200	46850	46850	46850	46850	0
104	20241029	180700	213189200	46850	46850	46850	46850	0
105	20241029	180600	213189200	46850	46850	46850	46850	0
106	20241029	180500	213189200	46850	46850	46850	46850	0
107	20241029	180400	213189200	46850	46850	46850	46850	0
108	20241029	180300	213189200	46850	46850	46850	46850	0
109	20241029	180200	213189200	46850	46850	46850	46850	0
110	20241029	180100	213189200	46850	46850	46850	46850	0
111	20241029	180000	213189200	46850	46850	46850	46850	0
112	20241029	175900	213189200	46850	46850	46850	46850	0
113	20241029	175800	213189200	46850	46850	46850	46850	0
114	20241029	175700	213189200	46850	46850	46850	46850	0
115	20241029	175600	213189200	46850	46850	46850	46850	0
116	20241029	175500	213189200	46850	46850	46850	46850	0
117	20241029	175400	213189200	46850	46850	46850	46850	0
118	20241029	175300	213189200	46850	46850	46850	46850	0
119	20241029	175200	213189200	46850	46850	46850	46850	0
120	20241029	175100	213189200	46850	46850	46850	46850	0
121	20241029	175000	213189200	46850	46850	46850	46850	0
122	20241029	174900	213189200	46850	46850	46850	46850	11
123	20241029	174800	213189200	46850	46850	46850	46850	0
124	20241029	174700	213189200	46850	46850	46850	46850	0
125	20241029	174600	213189200	46850	46850	46850	46850	0
126	20241029	174500	213189200	46850	46850	46850	46850	0
127	20241029	174400	213189200	46850	46850	46850	46850	0
128	20241029	174300	213189200	46850	46850	46850	46850	0
129	20241029	174200	213189200	46850	46850	46850	46850	0
130	20241029	174100	213189200	46850	46850	46850	46850	0
131	20241029	174000	213189200	46850	46850	46850	46850	0
132	20241029	173900	213189200	46850	46850	46850	46850	0
133	20241029	173800	213189200	46850	46850	46850	46850	0
134	20241029	173700	213189200	46850	46850	46850	46850	0
135	20241029	173600	213189200	46850	46850	46850	46850	0
136	20241029	173500	213189200	46850	46850	46850	46850	0
137	20241029	173400	213189200	46850	46850	46850	46850	0
138	20241029	173300	213189200	46850	46850	46850	46850	0
139	20241029	173200	213189200	46850	46850	46850	46850	0
140	20241029	173100	213189200	46850	46850	46850	46850	0
141	20241029	173000	213189200	46850	46850	46850	46850	0
142	20241029	172900	213189200	46850	46850	46850	46850	0
143	20241029	172800	213189200	46850	46850	46850	46850	0
144	20241029	172700	213189200	46850	46850	46850	46850	0
145	20241029	172600	213189200	46850	46850	46850	46850	0
146	20241029	172500	213189200	46850	46850	46850	46850	0
147	20241029	172400	213189200	46850	46850	46850	46850	0
148	20241029	172300	213189200	46850	46850	46850	46850	0
149	20241029	172200	213189200	46850	46850	46850	46850	0
150	20241029	172100	213189200	46850	46850	46850	46850	0
151	20241029	172000	213189200	46850	46850	46850	46850	0
152	20241029	171900	213189200	46850	46850	46850	46850	11
153	20241029	171800	213189200	46850	46850	46850	46850	0
154	20241029	171700	213189200	46850	46850	46850	46850	0
155	20241029	171600	213189200	46850	46850	46850	46850	0
156	20241029	171500	213189200	46850	46850	46850	46850	0
157	20241029	171400	213189200	46850	46850	46850	46850	0
158	20241029	171300	213189200	46850	46850	46850	46850	0
159	20241029	171200	213189200	46850	46850	46850	46850	0
160	20241029	171100	213189200	46850	46850	46850	46850	0
161	20241029	171000	213189200	46850	46850	46850	46850	0
162	20241029	170900	213189200	46850	46850	46850	46850	0
163	20241029	170800	213189200	46850	46850	46850	46850	0
164	20241029	170700	213189200	46850	46850	46850	46850	0
165	20241029	170600	213189200	46850	46850	46850	46850	0
166	20241029	170500	213189200	46850	46850	46850	46850	0
167	20241029	170400	213189200	46850	46850	46850	46850	0
168	20241029	170300	213189200	46850	46850	46850	46850	0
169	20241029	170200	213189200	46850	46850	46850	46850	0
170	20241029	170100	213189200	46850	46850	46850	46850	0
171	20241029	170000	213189200	46850	46850	46850	46850	0
172	20241029	165900	213189200	46850	46850	46850	46850	0
173	20241029	165800	213189200	46850	46850	46850	46850	0
174	20241029	165700	213189200	46850	46850	46850	46850	0
175	20241029	165600	213189200	46850	46850	46850	46850	0
176	20241029	165500	213189200	46850	46850	46850	46850	0
177	20241029	165400	213189200	46850	46850	46850	46850	0
178	20241029	165300	213189200	46850	46850	46850	46850	0
179	20241029	165200	213189200	46850	46850	46850	46850	0
180	20241029	165100	213189200	46850	46850	46850	46850	0
181	20241029	165000	213189200	46850	46850	46850	46850	0
182	20241029	164900	213189200	46850	46850	46850	46850	11
183	20241029	164800	213189200	46850	46850	46850	46850	0
184	20241029	164700	213189200	46850	46850	46850	46850	0
185	20241029	164600	213189200	46850	46850	46850	46850	0
186	20241029	164500	213189200	46850	46850	46850	46850	0
187	20241029	164400	213189200	46850	46850	46850	46850	0
188	20241029	164300	213189200	46850	46850	46850	46850	0
189	20241029	164200	213189200	46850	46850	46850	46850	0
190	20241029	164100	213189200	46850	46850	46850	46850	0
191	20241029	164000	213189200	46850	46850	46850	46850	0
192	20241029	163900	213189200	46850	46850	46850	46850	0
193	20241029	163800	213189200	46850	46850	46850	46850	0
194	20241029	163700	213189200	46850	46850	46850	46850	0
195	20241029	163600	213189200	46850	46850	46850	46850	0
196	20241029	163500	213189200	46850	46850	46850	46850	0
197	20241029	163400	213189200	46850	46850	46850	46850	0
198	20241029	163300	213189200	46850	46850	46850	46850	0
199	20241029	163200	213189200	46850	46850	46850	46850	0
200	20241029	163100	213189200	46850	46850	46850	46850	0
201	20241029	163000	213189200	46850	46850	46850	46850	0
202	20241029	162900	213189200	46850	46850	46850	46850	0
203	20241029	162800	213189200	46850	46850	46850	46850	0
204	20241029	162700	213189200	46850	46850	46850	46850	0
205	20241029	162600	213189200	46850	46850	46850	46850	0
206	20241029	162500	213189200	46850	46850	46850	46850	0
207	20241029	162400	213189200	46850	46850	46850	46850	0
208	20241029	162300	213189200	46850	46850	46850	46850	0
209	20241029	162200	213189200	46850	46850	46850	46850	0
210	20241029	162100	213189200	46850	46850	46850	46850	0
211	20241029	162000	213189200	46850	46850	46850	46850	0
212	20241029	161900	213189200	46850	46850	46850	46850	11
213	20241029	161800	213189200	46850	46850	46850	46850	0
214	20241029	161700	213189200	46850	46850	46850	46850	0
215	20241029	161600	213189200	46850	46850	46850	46850	0
216	20241029	161500	213189200	46850	46850	46850	46850	0
217	20241029	161400	213189200	46850	46850	46850	46850	0
218	20241029	161300	213189200	46850	46850	46850	46850	0
219	20241029	161200	213189200	46850	46850	46850	46850	0
220	20241029	161100	213189200	46850	46850	46850	46850	0
221	20241029	161000	213189200	46850	46850	46850	46850	0
222	20241029	160900	213189200	46850	46850	46850	46850	0
223	20241029	160800	213189200	46850	46850	46850	46850	0
224	20241029	160700	213189200	46850	46850	46850	46850	0
225	20241029	160600	213189200	46850	46850	46850	46850	0
226	20241029	160500	213189200	46850	46850	46850	46850	0
227	20241029	160400	213189200	46850	46850	46850	46850	0
228	20241029	160300	213189200	46850	46850	46850	46850	0
229	20241029	160200	213189200	46850	46850	46850	46850	0
230	20241029	160100	213189200	46850	46850	46850	46850	0
231	20241029	160000	213189200	46850	46850	46850	46850	0
232	20241029	155900	213189200	46850	46850	46850	46850	0
233	20241029	155800	213189200	46850	46850	46850	46850	0
234	20241029	155700	213189200	46850	46850	46850	46850	0
235	20241029	155600	213189200	46850	46850	46850	46850	0
236	20241029	155500	213189200	46850	46850	46850	46850	0
237	20241029	155400	213189200	46850	46850	46850	46850	0
238	20241029	155300	213189200	46850	46850	46850	46850	0
239	20241029	155200	213189200	46850	46850	46850	46850	0
240	20241029	155100	213189200	46850	46850	46850	46850	0
241	20241029	155000	213189200	46850	46850	46850	46850	0
242	20241029	154900	213189200	46850	46850	46850	46850	11
243	20241029	154800	213189200	46850	46850	46850	46850	0
244	20241029	154700	213189200	46850	46850	46850	46850	0
245	20241029	154600	213189200	46850	46850	46850	46850	0
246	20241029	154500	213189200	46850	46850	46850	46850	0
247	20241029	154400	213189200	46850	46850	46850	46850	0
248	20241029	154300	213189200	46850	46850	46850	46850	0
249	20241029	154200	213189200	46850	46850	46850	46850	0
250	20241029	154100	213189200	46850	46850	46850	46850	0
251	20241029	154000	213189200	46850	46850	46850	46850	0
252	20241029	153900	213189200	46850	46850	46850	46850	0
253	20241029	153800	213189200	46850	46850	46850	46850	0
254	20241029	153700	213189200	46850	46850	46850	46850	0
255	20241029	153600	213189200	46850	46850	46850	46850	0
256	20241029	153500	213189200	46850	46850	46850	46850	0
257	20241029	153400	213189200	46850	46850	46850	46850	0
258	20241029	153300	213189200	46850	46850	46850	46850	0
259	20241029	153200	213189200	46850	46850	46850	46850	0
260	20241029	153100	213189200	46850	46850	46850	46850	0
261	20241029	153000	213189200	46850	46850	46850	46850	11
262	20241029	152900	212673850	46550	46550	46550	46550	0
263	20241029	152800	212673850	46550	46550	46550	46550	0
264	20241029	152700	212673850	46550	46550	46550	46550	0
265	20241029	152600	212673850	46550	46550	46550	46550	0
266	20241029	152500	212673850	46550	46550	46550	46550	0
267	20241029	152400	212673850	46550	46550	46550	46550	0
268	20241029	152300	212673850	46550	46550	46550	46550	0
269	20241029	152200	212673850	46550	46550	46550	46550	0
270	20241029	152100	212673850	46550	46550	46550	46550	0
271	20241029	152000	212673850	46550	46550	46550	46550	0
272	20241029	151900	212673850	46550	46550	46550	46550	36
273	20241029	151800	210998050	46550	46650	46650	46550	4
274	20241029	151700	210811750	46600	46600	46600	46600	6
275	20241029	151600	210532150	46550	46600	46600	46550	8
276	20241029	151500	210159700	46550	46550	46550	46550	0
277	20241029	151400	210159700	46550	46550	46550	46550	0
278	20241029	151300	210159700	46550	46550	46550	46550	0
279	20241029	151200	210159700	46550	46550	46550	46550	0
280	20241029	151100	210159700	46550	46550	46550	46550	0
281	20241029	151000	210159700	46550	46550	46550	46550	26
282	20241029	150900	208949400	46550	46550	46550	46550	0
283	20241029	150800	208949400	46550	46550	46550	46550	1
284	20241029	150700	208902850	46650	46650	46650	46650	0
285	20241029	150600	208902850	46650	46650	46650	46650	0
286	20241029	150500	208902850	46650	46650	46650	46650	17
287	20241029	150400	208109800	46650	46650	46650	46650	0
288	20241029	150300	208109800	46650	46650	46650	46650	0
289	20241029	150200	208109800	46650	46650	46650	46650	0
290	20241029	150100	208109800	46650	46650	46650	46650	0
291	20241029	150000	208109800	46650	46650	46650	46650	0
292	20241029	145900	208109800	46650	46650	46650	46650	0
293	20241029	145800	208109800	46650	46450	46650	46400	151
294	20241029	145700	201091800	46450	46450	46450	46450	0
295	20241029	145600	201091800	46450	46450	46450	46450	4
296	20241029	145500	200906000	46450	46450	46450	46450	0
297	20241029	145400	200906000	46450	46500	46500	46450	7
298	20241029	145300	200580750	46500	46550	46550	46400	18
299	20241029	145200	199744150	46600	46600	46600	46600	0
300	20241029	145100	199744150	46600	46600	46600	46450	52
301	20241029	145000	197322600	46500	46850	46850	46500	238
302	20241029	144900	186226700	46850	46850	46850	46850	0
303	20241029	144800	186226700	46850	46850	46850	46850	0
304	20241029	144700	186226700	46850	46850	46850	46850	0
305	20241029	144600	186226700	46850	46850	46850	46850	0
306	20241029	144500	186226700	46850	46850	46850	46850	0
307	20241029	144400	186226700	46850	46850	46850	46850	0
308	20241029	144300	186226700	46850	46850	46850	46850	1
309	20241029	144200	186179850	46650	46650	46650	46650	0
310	20241029	144100	186179850	46650	46650	46650	46650	0
311	20241029	144000	186179850	46650	46650	46650	46650	0
312	20241029	143900	186179850	46650	46650	46650	46650	0
313	20241029	143800	186179850	46650	46650	46650	46650	1
314	20241029	143700	186133200	46850	46850	46850	46850	0
315	20241029	143600	186133200	46850	46850	46850	46850	0
316	20241029	143500	186133200	46850	46850	46850	46850	0
317	20241029	143400	186133200	46850	46850	46850	46850	0
318	20241029	143300	186133200	46850	46850	46850	46850	0
319	20241029	143200	186133200	46850	46850	46850	46850	0
320	20241029	143100	186133200	46850	46850	46850	46850	0
321	20241029	143000	186133200	46850	46850	46850	46850	0
322	20241029	142900	186133200	46850	46800	46850	46800	5
323	20241029	142800	185899000	46750	46650	46750	46650	10
324	20241029	142700	185432050	46650	46650	46650	46650	0
325	20241029	142600	185432050	46650	46650	46650	46650	0
326	20241029	142500	185432050	46650	46650	46650	46650	0
327	20241029	142400	185432050	46650	46650	46650	46650	0
328	20241029	142300	185432050	46650	46650	46650	46650	0
329	20241029	142200	185432050	46650	46650	46650	46650	0
330	20241029	142100	185432050	46650	46650	46650	46650	2
331	20241029	142000	185338750	46550	46550	46550	46550	0
332	20241029	141900	185338750	46550	46550	46550	46550	0
333	20241029	141800	185338750	46550	46550	46550	46550	1
334	20241029	141700	185292200	46450	46450	46450	46450	0
335	20241029	141600	185292200	46450	46450	46450	46450	0
336	20241029	141500	185292200	46450	46450	46450	46450	0
337	20241029	141400	185292200	46450	46450	46450	46450	0
338	20241029	141300	185292200	46450	46450	46450	46450	0
339	20241029	141200	185292200	46450	46450	46450	46450	0
340	20241029	141100	185292200	46450	46450	46450	46450	0
341	20241029	141000	185292200	46450	46450	46450	46450	0
342	20241029	140900	185292200	46450	46450	46450	46450	0
343	20241029	140800	185292200	46450	46450	46450	46450	0
344	20241029	140700	185292200	46450	46450	46450	46450	0
345	20241029	140600	185292200	46450	46450	46450	46450	0
346	20241029	140500	185292200	46450	46450	46450	46450	0
347	20241029	140400	185292200	46450	46450	46450	46450	4
348	20241029	140300	185106400	46400	46400	46400	46400	0
349	20241029	140200	185106400	46400	46400	46400	46400	0
350	20241029	140100	185106400	46400	46400	46400	46400	17
351	20241029	140000	184317600	46400	46400	46400	46400	0
352	20241029	135900	184317600	46400	46400	46400	46400	0
353	20241029	135800	184317600	46400	46400	46400	46400	0
354	20241029	135700	184317600	46400	46400	46400	46400	0
355	20241029	135600	184317600	46400	46400	46400	46400	30
356	20241029	135500	182925600	46300	46300	46300	46300	0
357	20241029	135400	182925600	46300	46300	46300	46300	0
358	20241029	135300	182925600	46300	46300	46300	46300	0
359	20241029	135200	182925600	46300	46300	46300	46300	0
360	20241029	135100	182925600	46300	46300	46300	46300	0
361	20241029	135000	182925600	46300	46300	46300	46300	0
362	20241029	134900	182925600	46300	46300	46300	46300	0
363	20241029	134800	182925600	46300	46300	46300	46300	0
364	20241029	134700	182925600	46300	46300	46300	46300	0
365	20241029	134600	182925600	46300	46300	46300	46300	0
366	20241029	134500	182925600	46300	46400	46400	46300	10
367	20241029	134400	182461700	46350	46350	46350	46350	0
368	20241029	134300	182461700	46350	46350	46350	46350	26
369	20241029	134200	181256600	46350	46350	46350	46350	0
370	20241029	134100	181256600	46350	46350	46350	46350	2
371	20241029	134000	181163900	46350	46350	46350	46350	0
372	20241029	133900	181163900	46350	46350	46350	46350	1
373	20241029	133800	181117550	46300	46350	46350	46300	34
374	20241029	133700	179541750	46350	46350	46350	46350	0
375	20241029	133600	179541750	46350	46350	46350	46350	3
376	20241029	133500	179402700	46300	46350	46350	46300	40
377	20241029	133400	177549000	46300	46300	46300	46300	0
378	20241029	133300	177549000	46300	46300	46300	46300	0
379	20241029	133200	177549000	46300	46300	46300	46300	0
380	20241029	133100	177549000	46300	46300	46300	46300	0
381	20241029	133000	177549000	46300	46350	46350	46300	50
382	20241029	132900	175233100	46350	46350	46350	46350	0
383	20241029	132800	175233100	46350	46400	46400	46350	256
384	20241029	132700	163356700	46450	46450	46450	46450	0
385	20241029	132600	163356700	46450	46450	46450	46450	3
386	20241029	132500	163217350	46450	46450	46450	46450	20
387	20241029	132400	162288350	46400	46450	46450	46400	67
388	20241029	132300	159176350	46450	46450	46450	46450	0
389	20241029	132200	159176350	46450	46450	46450	46450	0
390	20241029	132100	159176350	46450	46450	46450	46450	0
391	20241029	132000	159176350	46450	46450	46450	46450	0
392	20241029	131900	159176350	46450	46450	46450	46450	0
393	20241029	131800	159176350	46450	46500	46500	46450	206
394	20241029	131700	149606650	46500	46500	46500	46450	38
395	20241029	131600	147839750	46500	46750	46750	46500	780
396	20241029	131500	111443400	46850	46850	46850	46850	0
397	20241029	131400	111443400	46850	46850	46850	46850	0
398	20241029	131300	111443400	46850	46850	46850	46850	0
399	20241029	131200	111443400	46850	46850	46850	46850	0
400	20241029	131100	111443400	46850	46850	46850	46850	0
401	20241029	131000	111443400	46850	46850	46850	46850	0
402	20241029	130900	111443400	46850	46850	46850	46850	0
403	20241029	130800	111443400	46850	46850	46850	46850	0
404	20241029	130700	111443400	46850	46850	46850	46850	0
405	20241029	130600	111443400	46850	46850	46850	46850	0
406	20241029	130500	111443400	46850	46850	46850	46850	0
407	20241029	130400	111443400	46850	46850	46850	46850	0
408	20241029	130300	111443400	46850	46850	46850	46850	0
409	20241029	130200	111443400	46850	46850	46850	46850	2
410	20241029	130100	111349700	46800	46800	46800	46800	2
411	20241029	130000	111256100	46850	46850	46850	46850	0
412	20241029	125900	111256100	46850	46850	46850	46850	0
413	20241029	125800	111256100	46850	46850	46850	46850	0
414	20241029	125700	111256100	46850	46850	46850	46850	0
415	20241029	125600	111256100	46850	46850	46850	46850	0
416	20241029	125500	111256100	46850	46850	46850	46850	0
417	20241029	125400	111256100	46850	46850	46850	46850	0
418	20241029	125300	111256100	46850	46850	46850	46850	0
419	20241029	125200	111256100	46850	46850	46850	46850	0
420	20241029	125100	111256100	46850	46850	46850	46850	2
421	20241029	125000	111162400	46800	46800	46800	46800	0
422	20241029	124900	111162400	46800	46800	46800	46800	0
423	20241029	124800	111162400	46800	46800	46800	46800	0
424	20241029	124700	111162400	46800	46800	46800	46800	0
425	20241029	124600	111162400	46800	46800	46800	46800	0
426	20241029	124500	111162400	46800	46800	46800	46800	0
427	20241029	124400	111162400	46800	46800	46800	46800	0
428	20241029	124300	111162400	46800	46800	46800	46800	0
429	20241029	124200	111162400	46800	46800	46800	46800	0
430	20241029	124100	111162400	46800	46800	46800	46800	0
431	20241029	124000	111162400	46800	46800	46800	46800	0
432	20241029	123900	111162400	46800	46800	46800	46800	0
433	20241029	123800	111162400	46800	46800	46800	46800	0
434	20241029	123700	111162400	46800	46800	46800	46800	0
435	20241029	123600	111162400	46800	46800	46800	46800	0
436	20241029	123500	111162400	46800	46800	46800	46800	0
437	20241029	123400	111162400	46800	46800	46800	46800	0
438	20241029	123300	111162400	46800	46800	46800	46800	0
439	20241029	123200	111162400	46800	46800	46800	46800	0
440	20241029	123100	111162400	46800	46800	46800	46800	0
441	20241029	123000	111162400	46800	46800	46800	46800	40
442	20241029	122900	109290400	46850	46850	46850	46850	4
443	20241029	122800	109103000	46850	46850	46850	46850	1
444	20241029	122700	109056150	46700	46700	46700	46700	0
445	20241029	122600	109056150	46700	46700	46700	46700	12
446	20241029	122500	108495750	46650	46650	46650	46650	0
447	20241029	122400	108495750	46650	46650	46650	46650	0
448	20241029	122300	108495750	46650	46650	46650	46650	0
449	20241029	122200	108495750	46650	46650	46650	46650	0
450	20241029	122100	108495750	46650	46650	46650	46650	0
451	20241029	122000	108495750	46650	46650	46650	46650	0
452	20241029	121900	108495750	46650	46650	46650	46650	0
453	20241029	121800	108495750	46650	46650	46650	46650	0
454	20241029	121700	108495750	46650	46650	46650	46650	0
455	20241029	121600	108495750	46650	46800	46850	46650	221
456	20241029	121500	98143500	46900	46900	46900	46900	0
457	20241029	121400	98143500	46900	46900	46900	46900	0
458	20241029	121300	98143500	46900	46800	46900	46800	7
459	20241029	121200	97815300	46800	46800	46800	46800	0
460	20241029	121100	97815300	46800	46800	46800	46800	1
461	20241029	121000	97768500	46850	46850	46850	46850	0
462	20241029	120900	97768500	46850	46850	46850	46850	0
463	20241029	120800	97768500	46850	46850	46850	46850	0
464	20241029	120700	97768500	46850	46850	46850	46850	0
465	20241029	120600	97768500	46850	46850	46850	46850	0
466	20241029	120500	97768500	46850	46850	46850	46850	0
467	20241029	120400	97768500	46850	46850	46850	46850	0
468	20241029	120300	97768500	46850	46850	46850	46850	0
469	20241029	120200	97768500	46850	46850	46850	46850	0
470	20241029	120100	97768500	46850	46800	46850	46800	46
471	20241029	120000	95614600	46800	46800	46800	46800	16
472	20241029	115900	94865800	46650	46650	46650	46650	69
473	20241029	115800	91646950	46650	46650	46650	46650	0
474	20241029	115700	91646950	46650	46650	46650	46650	0
475	20241029	115600	91646950	46650	46650	46650	46650	0
476	20241029	115500	91646950	46650	46650	46650	46650	0
477	20241029	115400	91646950	46650	46650	46650	46650	0
478	20241029	115300	91646950	46650	46650	46650	46650	0
479	20241029	115200	91646950	46650	46650	46650	46650	0
480	20241029	115100	91646950	46650	46650	46650	46650	0
481	20241029	115000	91646950	46650	46650	46650	46650	0
482	20241029	114900	91646950	46650	46650	46650	46650	0
483	20241029	114800	91646950	46650	46650	46650	46650	0
484	20241029	114700	91646950	46650	46650	46650	46650	0
485	20241029	114600	91646950	46650	46650	46650	46650	0
486	20241029	114500	91646950	46650	46650	46650	46650	0
487	20241029	114400	91646950	46650	46650	46650	46650	0
488	20241029	114300	91646950	46650	46650	46650	46650	0
489	20241029	114200	91646950	46650	46650	46650	46650	0
490	20241029	114100	91646950	46650	46650	46650	46650	0
491	20241029	114000	91646950	46650	46650	46650	46650	0
492	20241029	113900	91646950	46650	46650	46650	46650	0
493	20241029	113800	91646950	46650	46650	46650	46650	0
494	20241029	113700	91646950	46650	46650	46650	46650	0
495	20241029	113600	91646950	46650	46650	46650	46650	0
496	20241029	113500	91646950	46650	46650	46650	46650	1
497	20241029	113400	91600300	46800	46800	46800	46800	0
498	20241029	113300	91600300	46800	46800	46800	46800	0
499	20241029	113200	91600300	46800	46800	46800	46800	0
500	20241029	113100	91600300	46800	46800	46800	46800	0
501	20241029	113000	91600300	46800	46800	46800	46800	0
502	20241029	112900	91600300	46800	46800	46800	46800	0
503	20241029	112800	91600300	46800	46800	46800	46800	0
504	20241029	112700	91600300	46800	46800	46800	46800	0
505	20241029	112600	91600300	46800	46800	46800	46800	0
506	20241029	112500	91600300	46800	46800	46800	46800	0
507	20241029	112400	91600300	46800	46800	46800	46800	0
508	20241029	112300	91600300	46800	46800	46800	46800	0
509	20241029	112200	91600300	46800	46800	46800	46800	0
510	20241029	112100	91600300	46800	46800	46800	46800	0
511	20241029	112000	91600300	46800	46800	46800	46800	0
512	20241029	111900	91600300	46800	46800	46800	46800	0
513	20241029	111800	91600300	46800	46800	46800	46800	0
514	20241029	111700	91600300	46800	46800	46800	46800	1
515	20241029	111600	91553500	46750	46750	46750	46750	0
516	20241029	111500	91553500	46750	46750	46750	46750	0
517	20241029	111400	91553500	46750	46750	46750	46750	0
518	20241029	111300	91553500	46750	46750	46750	46750	0
519	20241029	111200	91553500	46750	46750	46750	46750	0
520	20241029	111100	91553500	46750	46600	46750	46600	8
521	20241029	111000	91180250	46650	46650	46650	46650	0
522	20241029	110900	91180250	46650	46650	46650	46650	0
523	20241029	110800	91180250	46650	46650	46650	46650	0
524	20241029	110700	91180250	46650	46650	46650	46650	0
525	20241029	110600	91180250	46650	46650	46650	46650	0
526	20241029	110500	91180250	46650	46650	46650	46650	0
527	20241029	110400	91180250	46650	46650	46650	46650	10
528	20241029	110300	90713750	46650	46650	46650	46650	40
529	20241029	110200	88847750	46650	46650	46650	46650	0
530	20241029	110100	88847750	46650	46700	46700	46650	91
531	20241029	110000	84602000	46700	46700	46700	46700	0
532	20241029	105900	84602000	46700	46700	46700	46700	0
533	20241029	105800	84602000	46700	46700	46700	46700	0
534	20241029	105700	84602000	46700	46700	46700	46700	0
535	20241029	105600	84602000	46700	46700	46700	46700	0
536	20241029	105500	84602000	46700	46700	46700	46700	0
537	20241029	105400	84602000	46700	46700	46700	46700	0
538	20241029	105300	84602000	46700	46700	46700	46700	1
539	20241029	105200	84555300	46750	46800	46800	46750	50
540	20241029	105100	82216400	46800	46800	46800	46800	0
541	20241029	105000	82216400	46800	46800	46800	46800	0
542	20241029	104900	82216400	46800	46800	46800	46800	0
543	20241029	104800	82216400	46800	46800	46800	46800	0
544	20241029	104700	82216400	46800	46800	46800	46800	0
545	20241029	104600	82216400	46800	46800	46800	46800	0
546	20241029	104500	82216400	46800	46800	46800	46800	0
547	20241029	104400	82216400	46800	46800	46800	46800	0
548	20241029	104300	82216400	46800	46800	46800	46800	0
549	20241029	104200	82216400	46800	46800	46800	46800	20
550	20241029	104100	81280400	46900	46900	46900	46900	0
551	20241029	104000	81280400	46900	46900	46900	46900	0
552	20241029	103900	81280400	46900	46900	46900	46900	0
553	20241029	103800	81280400	46900	46850	46900	46850	3
554	20241029	103700	81139800	46800	46800	46800	46800	117
555	20241029	103600	75664200	46850	46850	46850	46850	0
556	20241029	103500	75664200	46850	46850	46850	46850	0
557	20241029	103400	75664200	46850	46850	46850	46850	23
558	20241029	103300	74586650	46850	46850	46850	46850	0
559	20241029	103200	74586650	46850	46850	46850	46850	38
560	20241029	103100	72806350	46850	46850	46850	46850	0
561	20241029	103000	72806350	46850	46850	46850	46850	0
562	20241029	102900	72806350	46850	46850	46850	46850	0
563	20241029	102800	72806350	46850	46850	46850	46850	0
564	20241029	102700	72806350	46850	46850	46850	46850	0
565	20241029	102600	72806350	46850	46850	46850	46850	0
566	20241029	102500	72806350	46850	46850	46850	46850	0
567	20241029	102400	72806350	46850	46850	46850	46850	0
568	20241029	102300	72806350	46850	46850	46850	46850	0
569	20241029	102200	72806350	46850	46850	46850	46850	35
570	20241029	102100	71166600	47000	47000	47000	47000	0
571	20241029	102000	71166600	47000	47000	47000	47000	0
572	20241029	101900	71166600	47000	47000	47000	47000	1
573	20241029	101800	71119600	46900	46900	46900	46900	0
574	20241029	101700	71119600	46900	46900	46900	46900	0
575	20241029	101600	71119600	46900	46900	46900	46900	0
576	20241029	101500	71119600	46900	46900	46900	46900	22
577	20241029	101400	70087800	46900	46900	46900	46900	10
578	20241029	101300	69618800	46900	47000	47000	46900	10
579	20241029	101200	69149700	46900	46900	46900	46900	0
580	20241029	101100	69149700	46900	46900	46900	46900	0
581	20241029	101000	69149700	46900	46900	46900	46900	0
582	20241029	100900	69149700	46900	46900	46900	46900	0
583	20241029	100800	69149700	46900	46900	46900	46900	0
584	20241029	100700	69149700	46900	46900	46900	46900	0
585	20241029	100600	69149700	46900	46900	46900	46900	0
586	20241029	100500	69149700	46900	46900	46900	46900	0
587	20241029	100400	69149700	46900	46900	46900	46900	0
588	20241029	100300	69149700	46900	46900	46900	46900	0
589	20241029	100200	69149700	46900	46900	46950	46900	147
590	20241029	100100	62252900	46900	46900	46900	46900	12
591	20241029	100000	61690100	46900	46900	46900	46900	12
592	20241029	095900	61127300	46850	46850	46850	46850	1
593	20241029	095800	61080450	46800	46800	46800	46800	0
594	20241029	095700	61080450	46800	46800	46800	46800	0
595	20241029	095600	61080450	46800	46800	46800	46800	0
596	20241029	095500	61080450	46800	46800	46800	46800	0
597	20241029	095400	61080450	46800	46800	46800	46800	0
598	20241029	095300	61080450	46800	46800	46800	46800	0
599	20241029	095200	61080450	46800	46800	46800	46800	0
600	20241029	095100	61080450	46800	46800	46800	46800	0
601	20241029	095000	61080450	46800	46800	46800	46800	2
602	20241029	094900	60986850	46800	46800	46800	46800	0
603	20241029	094800	60986850	46800	46800	46800	46800	0
604	20241029	094700	60986850	46800	46800	46800	46800	0
605	20241029	094600	60986850	46800	46800	46800	46800	0
606	20241029	094500	60986850	46800	46800	46800	46800	0
607	20241029	094400	60986850	46800	46800	46800	46800	0
608	20241029	094300	60986850	46800	46800	46800	46800	0
609	20241029	094200	60986850	46800	46800	46800	46800	1
610	20241029	094100	60940050	46900	46900	46900	46900	0
611	20241029	094000	60940050	46900	46900	46900	46900	49
612	20241029	093900	58641950	46900	46950	46950	46900	96
613	20241029	093800	54135200	46950	46950	46950	46950	12
614	20241029	093700	53571800	46950	46950	46950	46950	3
615	20241029	093600	53430950	47000	47000	47000	47000	0
616	20241029	093500	53430950	47000	47000	47000	47000	0
617	20241029	093400	53430950	47000	46950	47000	46950	53
618	20241029	093300	50940700	46950	46950	46950	46950	0
619	20241029	093200	50940700	46950	46950	46950	46950	0
620	20241029	093100	50940700	46950	46900	46950	46900	148
621	20241029	093000	43998700	46800	46800	46800	46800	0
622	20241029	092900	43998700	46800	46800	46800	46800	0
623	20241029	092800	43998700	46800	46800	46800	46800	1
624	20241029	092700	43951900	46950	46900	46950	46850	288
625	20241029	092600	30440300	46750	46750	46750	46750	0
626	20241029	092500	30440300	46750	46700	46750	46700	98
627	20241029	092400	25861050	46650	46650	46650	46650	20
628	20241029	092300	24928050	46600	46600	46600	46600	2
629	20241029	092200	24834850	46700	46700	46700	46700	0
630	20241029	092100	24834850	46700	46750	46750	46700	66
631	20241029	092000	21752600	46900	46900	46900	46900	0
632	20241029	091900	21752600	46900	46900	46900	46900	10
633	20241029	091800	21283600	46900	46900	46900	46900	0
634	20241029	091700	21283600	46900	46900	46900	46900	0
635	20241029	091600	21283600	46900	46900	46900	46900	18
636	20241029	091500	20439400	46900	46900	46900	46900	2
637	20241029	091400	20345600	46900	46900	46900	46900	0
638	20241029	091300	20345600	46900	46900	46900	46900	14
639	20241029	091200	19689000	46550	46550	46550	46550	1
640	20241029	091100	19642450	46900	46900	46900	46900	0
641	20241029	091000	19642450	46900	46900	46900	46900	1
642	20241029	090900	19595550	46900	46900	46900	46900	0
643	20241029	090800	19595550	46900	46900	46900	46900	0
644	20241029	090700	19595550	46900	46900	46900	46900	0
645	20241029	090600	19595550	46900	46900	46900	46900	50
646	20241029	090500	17250550	46900	46750	46900	46750	224
647	20241029	090400	6770900	46600	46600	46600	46600	31
648	20241029	090300	5326300	46600	46800	46800	46600	94
649	20241029	090200	935900	46900	46900	46900	46900	0
650	20241029	090100	935900	46900	46900	46900	46900	0
651	20241029	090000	935900	46900	46750	46900	46750	20