KissMeData/036190/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192000	41822450	27300	27300	27300	27300	5
3	20241029	191900	41822450	27300	27300	27300	27300	0
4	20241029	191800	41822450	27300	27300	27300	27300	0
5	20241029	191700	41822450	27300	27300	27300	27300	0
6	20241029	191600	41822450	27300	27300	27300	27300	0
7	20241029	191500	41822450	27300	27300	27300	27300	0
8	20241029	191400	41822450	27300	27300	27300	27300	0
9	20241029	191300	41822450	27300	27300	27300	27300	0
10	20241029	191200	41822450	27300	27300	27300	27300	0
11	20241029	191100	41822450	27300	27300	27300	27300	0
12	20241029	191000	41822450	27300	27300	27300	27300	0
13	20241029	190900	41822450	27300	27300	27300	27300	0
14	20241029	190800	41822450	27300	27300	27300	27300	0
15	20241029	190700	41822450	27300	27300	27300	27300	0
16	20241029	190600	41822450	27300	27300	27300	27300	0
17	20241029	190500	41822450	27300	27300	27300	27300	0
18	20241029	190400	41822450	27300	27300	27300	27300	0
19	20241029	190300	41822450	27300	27300	27300	27300	0
20	20241029	190200	41822450	27300	27300	27300	27300	0
21	20241029	190100	41822450	27300	27300	27300	27300	0
22	20241029	190000	41822450	27300	27300	27300	27300	0
23	20241029	185900	41822450	27300	27300	27300	27300	0
24	20241029	185800	41822450	27300	27300	27300	27300	0
25	20241029	185700	41822450	27300	27300	27300	27300	0
26	20241029	185600	41822450	27300	27300	27300	27300	0
27	20241029	185500	41822450	27300	27300	27300	27300	0
28	20241029	185400	41822450	27300	27300	27300	27300	0
29	20241029	185300	41822450	27300	27300	27300	27300	0
30	20241029	185200	41822450	27300	27300	27300	27300	0
31	20241029	185100	41822450	27300	27300	27300	27300	0
32	20241029	185000	41822450	27300	27300	27300	27300	5
33	20241029	184900	41822450	27300	27300	27300	27300	0
34	20241029	184800	41822450	27300	27300	27300	27300	0
35	20241029	184700	41822450	27300	27300	27300	27300	0
36	20241029	184600	41822450	27300	27300	27300	27300	0
37	20241029	184500	41822450	27300	27300	27300	27300	0
38	20241029	184400	41822450	27300	27300	27300	27300	0
39	20241029	184300	41822450	27300	27300	27300	27300	0
40	20241029	184200	41822450	27300	27300	27300	27300	0
41	20241029	184100	41822450	27300	27300	27300	27300	0
42	20241029	184000	41822450	27300	27300	27300	27300	0
43	20241029	183900	41822450	27300	27300	27300	27300	0
44	20241029	183800	41822450	27300	27300	27300	27300	0
45	20241029	183700	41822450	27300	27300	27300	27300	0
46	20241029	183600	41822450	27300	27300	27300	27300	0
47	20241029	183500	41822450	27300	27300	27300	27300	0
48	20241029	183400	41822450	27300	27300	27300	27300	0
49	20241029	183300	41822450	27300	27300	27300	27300	0
50	20241029	183200	41822450	27300	27300	27300	27300	0
51	20241029	183100	41822450	27300	27300	27300	27300	0
52	20241029	183000	41822450	27300	27300	27300	27300	0
53	20241029	182900	41822450	27300	27300	27300	27300	0
54	20241029	182800	41822450	27300	27300	27300	27300	0
55	20241029	182700	41822450	27300	27300	27300	27300	0
56	20241029	182600	41822450	27300	27300	27300	27300	0
57	20241029	182500	41822450	27300	27300	27300	27300	0
58	20241029	182400	41822450	27300	27300	27300	27300	0
59	20241029	182300	41822450	27300	27300	27300	27300	0
60	20241029	182200	41822450	27300	27300	27300	27300	0
61	20241029	182100	41822450	27300	27300	27300	27300	0
62	20241029	182000	41822450	27300	27300	27300	27300	5
63	20241029	181900	41822450	27300	27300	27300	27300	0
64	20241029	181800	41822450	27300	27300	27300	27300	0
65	20241029	181700	41822450	27300	27300	27300	27300	0
66	20241029	181600	41822450	27300	27300	27300	27300	0
67	20241029	181500	41822450	27300	27300	27300	27300	0
68	20241029	181400	41822450	27300	27300	27300	27300	0
69	20241029	181300	41822450	27300	27300	27300	27300	0
70	20241029	181200	41822450	27300	27300	27300	27300	0
71	20241029	181100	41822450	27300	27300	27300	27300	0
72	20241029	181000	41822450	27300	27300	27300	27300	0
73	20241029	180900	41822450	27300	27300	27300	27300	0
74	20241029	180800	41822450	27300	27300	27300	27300	0
75	20241029	180700	41822450	27300	27300	27300	27300	0
76	20241029	180600	41822450	27300	27300	27300	27300	0
77	20241029	180500	41822450	27300	27300	27300	27300	0
78	20241029	180400	41822450	27300	27300	27300	27300	0
79	20241029	180300	41822450	27300	27300	27300	27300	0
80	20241029	180200	41822450	27300	27300	27300	27300	0
81	20241029	180100	41822450	27300	27300	27300	27300	0
82	20241029	180000	41822450	27300	27300	27300	27300	0
83	20241029	175900	41822450	27300	27300	27300	27300	0
84	20241029	175800	41822450	27300	27300	27300	27300	0
85	20241029	175700	41822450	27300	27300	27300	27300	0
86	20241029	175600	41822450	27300	27300	27300	27300	0
87	20241029	175500	41822450	27300	27300	27300	27300	0
88	20241029	175400	41822450	27300	27300	27300	27300	0
89	20241029	175300	41822450	27300	27300	27300	27300	0
90	20241029	175200	41822450	27300	27300	27300	27300	0
91	20241029	175100	41822450	27300	27300	27300	27300	0
92	20241029	175000	41822450	27300	27300	27300	27300	5
93	20241029	174900	41822450	27300	27300	27300	27300	0
94	20241029	174800	41822450	27300	27300	27300	27300	0
95	20241029	174700	41822450	27300	27300	27300	27300	0
96	20241029	174600	41822450	27300	27300	27300	27300	0
97	20241029	174500	41822450	27300	27300	27300	27300	0
98	20241029	174400	41822450	27300	27300	27300	27300	0
99	20241029	174300	41822450	27300	27300	27300	27300	0
100	20241029	174200	41822450	27300	27300	27300	27300	0
101	20241029	174100	41822450	27300	27300	27300	27300	0
102	20241029	174000	41822450	27300	27300	27300	27300	0
103	20241029	173900	41822450	27300	27300	27300	27300	0
104	20241029	173800	41822450	27300	27300	27300	27300	0
105	20241029	173700	41822450	27300	27300	27300	27300	0
106	20241029	173600	41822450	27300	27300	27300	27300	0
107	20241029	173500	41822450	27300	27300	27300	27300	0
108	20241029	173400	41822450	27300	27300	27300	27300	0
109	20241029	173300	41822450	27300	27300	27300	27300	0
110	20241029	173200	41822450	27300	27300	27300	27300	0
111	20241029	173100	41822450	27300	27300	27300	27300	0
112	20241029	173000	41822450	27300	27300	27300	27300	0
113	20241029	172900	41822450	27300	27300	27300	27300	0
114	20241029	172800	41822450	27300	27300	27300	27300	0
115	20241029	172700	41822450	27300	27300	27300	27300	0
116	20241029	172600	41822450	27300	27300	27300	27300	0
117	20241029	172500	41822450	27300	27300	27300	27300	0
118	20241029	172400	41822450	27300	27300	27300	27300	0
119	20241029	172300	41822450	27300	27300	27300	27300	0
120	20241029	172200	41822450	27300	27300	27300	27300	0
121	20241029	172100	41822450	27300	27300	27300	27300	0
122	20241029	172000	41822450	27300	27300	27300	27300	5
123	20241029	171900	41822450	27300	27300	27300	27300	0
124	20241029	171800	41822450	27300	27300	27300	27300	0
125	20241029	171700	41822450	27300	27300	27300	27300	0
126	20241029	171600	41822450	27300	27300	27300	27300	0
127	20241029	171500	41822450	27300	27300	27300	27300	0
128	20241029	171400	41822450	27300	27300	27300	27300	0
129	20241029	171300	41822450	27300	27300	27300	27300	0
130	20241029	171200	41822450	27300	27300	27300	27300	0
131	20241029	171100	41822450	27300	27300	27300	27300	0
132	20241029	171000	41822450	27300	27300	27300	27300	0
133	20241029	170900	41822450	27300	27300	27300	27300	0
134	20241029	170800	41822450	27300	27300	27300	27300	0
135	20241029	170700	41822450	27300	27300	27300	27300	0
136	20241029	170600	41822450	27300	27300	27300	27300	0
137	20241029	170500	41822450	27300	27300	27300	27300	0
138	20241029	170400	41822450	27300	27300	27300	27300	0
139	20241029	170300	41822450	27300	27300	27300	27300	0
140	20241029	170200	41822450	27300	27300	27300	27300	0
141	20241029	170100	41822450	27300	27300	27300	27300	0
142	20241029	170000	41822450	27300	27300	27300	27300	0
143	20241029	165900	41822450	27300	27300	27300	27300	0
144	20241029	165800	41822450	27300	27300	27300	27300	0
145	20241029	165700	41822450	27300	27300	27300	27300	0
146	20241029	165600	41822450	27300	27300	27300	27300	0
147	20241029	165500	41822450	27300	27300	27300	27300	0
148	20241029	165400	41822450	27300	27300	27300	27300	0
149	20241029	165300	41822450	27300	27300	27300	27300	0
150	20241029	165200	41822450	27300	27300	27300	27300	0
151	20241029	165100	41822450	27300	27300	27300	27300	0
152	20241029	165000	41822450	27300	27300	27300	27300	5
153	20241029	164900	41822450	27300	27300	27300	27300	0
154	20241029	164800	41822450	27300	27300	27300	27300	0
155	20241029	164700	41822450	27300	27300	27300	27300	0
156	20241029	164600	41822450	27300	27300	27300	27300	0
157	20241029	164500	41822450	27300	27300	27300	27300	0
158	20241029	164400	41822450	27300	27300	27300	27300	0
159	20241029	164300	41822450	27300	27300	27300	27300	0
160	20241029	164200	41822450	27300	27300	27300	27300	0
161	20241029	164100	41822450	27300	27300	27300	27300	0
162	20241029	164000	41822450	27300	27300	27300	27300	0
163	20241029	163900	41822450	27300	27300	27300	27300	0
164	20241029	163800	41822450	27300	27300	27300	27300	0
165	20241029	163700	41822450	27300	27300	27300	27300	0
166	20241029	163600	41822450	27300	27300	27300	27300	0
167	20241029	163500	41822450	27300	27300	27300	27300	0
168	20241029	163400	41822450	27300	27300	27300	27300	0
169	20241029	163300	41822450	27300	27300	27300	27300	0
170	20241029	163200	41822450	27300	27300	27300	27300	0
171	20241029	163100	41822450	27300	27300	27300	27300	0
172	20241029	163000	41822450	27300	27300	27300	27300	0
173	20241029	162900	41822450	27300	27300	27300	27300	0
174	20241029	162800	41822450	27300	27300	27300	27300	0
175	20241029	162700	41822450	27300	27300	27300	27300	0
176	20241029	162600	41822450	27300	27300	27300	27300	0
177	20241029	162500	41822450	27300	27300	27300	27300	0
178	20241029	162400	41822450	27300	27300	27300	27300	0
179	20241029	162300	41822450	27300	27300	27300	27300	0
180	20241029	162200	41822450	27300	27300	27300	27300	0
181	20241029	162100	41822450	27300	27300	27300	27300	0
182	20241029	162000	41822450	27300	27300	27300	27300	5
183	20241029	161900	41822450	27300	27300	27300	27300	0
184	20241029	161800	41822450	27300	27300	27300	27300	0
185	20241029	161700	41822450	27300	27300	27300	27300	0
186	20241029	161600	41822450	27300	27300	27300	27300	0
187	20241029	161500	41822450	27300	27300	27300	27300	0
188	20241029	161400	41822450	27300	27300	27300	27300	0
189	20241029	161300	41822450	27300	27300	27300	27300	0
190	20241029	161200	41822450	27300	27300	27300	27300	0
191	20241029	161100	41822450	27300	27300	27300	27300	0
192	20241029	161000	41822450	27300	27300	27300	27300	0
193	20241029	160900	41822450	27300	27300	27300	27300	0
194	20241029	160800	41822450	27300	27300	27300	27300	0
195	20241029	160700	41822450	27300	27300	27300	27300	0
196	20241029	160600	41822450	27300	27300	27300	27300	0
197	20241029	160500	41822450	27300	27300	27300	27300	0
198	20241029	160400	41822450	27300	27300	27300	27300	0
199	20241029	160300	41822450	27300	27300	27300	27300	0
200	20241029	160200	41822450	27300	27300	27300	27300	0
201	20241029	160100	41822450	27300	27300	27300	27300	0
202	20241029	160000	41822450	27300	27300	27300	27300	0
203	20241029	155900	41822450	27300	27300	27300	27300	0
204	20241029	155800	41822450	27300	27300	27300	27300	0
205	20241029	155700	41822450	27300	27300	27300	27300	0
206	20241029	155600	41822450	27300	27300	27300	27300	0
207	20241029	155500	41822450	27300	27300	27300	27300	0
208	20241029	155400	41822450	27300	27300	27300	27300	0
209	20241029	155300	41822450	27300	27300	27300	27300	0
210	20241029	155200	41822450	27300	27300	27300	27300	0
211	20241029	155100	41822450	27300	27300	27300	27300	0
212	20241029	155000	41822450	27300	27300	27300	27300	5
213	20241029	154900	41822450	27300	27300	27300	27300	0
214	20241029	154800	41822450	27300	27300	27300	27300	0
215	20241029	154700	41822450	27300	27300	27300	27300	0
216	20241029	154600	41822450	27300	27300	27300	27300	0
217	20241029	154500	41822450	27300	27300	27300	27300	0
218	20241029	154400	41822450	27300	27300	27300	27300	0
219	20241029	154300	41822450	27300	27300	27300	27300	0
220	20241029	154200	41822450	27300	27300	27300	27300	0
221	20241029	154100	41822450	27300	27300	27300	27300	0
222	20241029	154000	41822450	27300	27300	27300	27300	0
223	20241029	153900	41822450	27300	27300	27300	27300	0
224	20241029	153800	41822450	27300	27300	27300	27300	0
225	20241029	153700	41822450	27300	27300	27300	27300	0
226	20241029	153600	41822450	27300	27300	27300	27300	0
227	20241029	153500	41822450	27300	27300	27300	27300	0
228	20241029	153400	41822450	27300	27300	27300	27300	0
229	20241029	153300	41822450	27300	27300	27300	27300	0
230	20241029	153200	41822450	27300	27300	27300	27300	0
231	20241029	153100	41822450	27300	27300	27300	27300	0
232	20241029	153000	41822450	27300	27300	27300	27300	5
233	20241029	152900	41685950	27300	27300	27300	27300	0
234	20241029	152800	41685950	27300	27300	27300	27300	0
235	20241029	152700	41685950	27300	27300	27300	27300	0
236	20241029	152600	41685950	27300	27300	27300	27300	0
237	20241029	152500	41685950	27300	27300	27300	27300	0
238	20241029	152400	41685950	27300	27300	27300	27300	0
239	20241029	152300	41685950	27300	27300	27300	27300	0
240	20241029	152200	41685950	27300	27300	27300	27300	0
241	20241029	152100	41685950	27300	27300	27300	27300	0
242	20241029	152000	41685950	27300	27300	27300	27300	0
243	20241029	151900	41685950	27300	27300	27300	27300	0
244	20241029	151800	41685950	27300	27300	27300	27300	0
245	20241029	151700	41685950	27300	27300	27300	27300	0
246	20241029	151600	41685950	27300	27300	27300	27300	7
247	20241029	151500	41494850	27250	27250	27250	27250	0
248	20241029	151400	41494850	27250	27250	27250	27250	0
249	20241029	151300	41494850	27250	27250	27250	27250	0
250	20241029	151200	41494850	27250	27250	27250	27250	6
251	20241029	151100	41331350	27300	27300	27300	27300	0
252	20241029	151000	41331350	27300	27250	27300	27250	2
253	20241029	150900	41276800	27300	27300	27300	27300	0
254	20241029	150800	41276800	27300	27300	27300	27300	0
255	20241029	150700	41276800	27300	27300	27300	27300	0
256	20241029	150600	41276800	27300	27300	27300	27300	0
257	20241029	150500	41276800	27300	27300	27300	27300	0
258	20241029	150400	41276800	27300	27300	27300	27300	0
259	20241029	150300	41276800	27300	27300	27300	27300	0
260	20241029	150200	41276800	27300	27300	27300	27300	0
261	20241029	150100	41276800	27300	27300	27300	27300	0
262	20241029	150000	41276800	27300	27300	27300	27300	0
263	20241029	145900	41276800	27300	27300	27300	27300	0
264	20241029	145800	41276800	27300	27300	27300	27300	0
265	20241029	145700	41276800	27300	27300	27300	27300	0
266	20241029	145600	41276800	27300	27300	27300	27300	0
267	20241029	145500	41276800	27300	27300	27300	27300	0
268	20241029	145400	41276800	27300	27300	27300	27300	0
269	20241029	145300	41276800	27300	27300	27300	27300	0
270	20241029	145200	41276800	27300	27300	27300	27300	0
271	20241029	145100	41276800	27300	27300	27300	27300	0
272	20241029	145000	41276800	27300	27300	27300	27300	0
273	20241029	144900	41276800	27300	27300	27300	27300	0
274	20241029	144800	41276800	27300	27300	27300	27300	0
275	20241029	144700	41276800	27300	27300	27300	27300	10
276	20241029	144600	41003800	27250	27250	27250	27250	0
277	20241029	144500	41003800	27250	27250	27250	27250	0
278	20241029	144400	41003800	27250	27250	27250	27250	0
279	20241029	144300	41003800	27250	27250	27250	27250	0
280	20241029	144200	41003800	27250	27250	27250	27250	0
281	20241029	144100	41003800	27250	27250	27250	27250	0
282	20241029	144000	41003800	27250	27250	27250	27250	0
283	20241029	143900	41003800	27250	27300	27300	27250	100
284	20241029	143800	38278350	27350	27350	27350	27350	0
285	20241029	143700	38278350	27350	27350	27350	27350	0
286	20241029	143600	38278350	27350	27350	27350	27350	0
287	20241029	143500	38278350	27350	27350	27350	27350	0
288	20241029	143400	38278350	27350	27350	27350	27350	0
289	20241029	143300	38278350	27350	27350	27350	27350	50
290	20241029	143200	36910850	27300	27300	27300	27300	0
291	20241029	143100	36910850	27300	27300	27300	27300	0
292	20241029	143000	36910850	27300	27300	27300	27300	0
293	20241029	142900	36910850	27300	27300	27300	27300	0
294	20241029	142800	36910850	27300	27300	27300	27300	0
295	20241029	142700	36910850	27300	27300	27300	27300	0
296	20241029	142600	36910850	27300	27300	27300	27300	0
297	20241029	142500	36910850	27300	27300	27300	27300	0
298	20241029	142400	36910850	27300	27300	27300	27300	0
299	20241029	142300	36910850	27300	27300	27300	27300	0
300	20241029	142200	36910850	27300	27300	27300	27300	0
301	20241029	142100	36910850	27300	27300	27300	27300	0
302	20241029	142000	36910850	27300	27300	27300	27300	0
303	20241029	141900	36910850	27300	27300	27300	27300	0
304	20241029	141800	36910850	27300	27300	27300	27300	0
305	20241029	141700	36910850	27300	27300	27300	27300	0
306	20241029	141600	36910850	27300	27300	27300	27300	0
307	20241029	141500	36910850	27300	27300	27300	27300	0
308	20241029	141400	36910850	27300	27300	27300	27300	0
309	20241029	141300	36910850	27300	27300	27300	27300	0
310	20241029	141200	36910850	27300	27300	27300	27300	0
311	20241029	141100	36910850	27300	27300	27300	27300	0
312	20241029	141000	36910850	27300	27300	27300	27300	0
313	20241029	140900	36910850	27300	27300	27300	27300	0
314	20241029	140800	36910850	27300	27300	27300	27300	0
315	20241029	140700	36910850	27300	27300	27300	27300	0
316	20241029	140600	36910850	27300	27300	27300	27300	6
317	20241029	140500	36747050	27350	27350	27350	27350	0
318	20241029	140400	36747050	27350	27350	27350	27350	30
319	20241029	140300	35926550	27350	27350	27350	27350	0
320	20241029	140200	35926550	27350	27350	27350	27350	0
321	20241029	140100	35926550	27350	27350	27350	27350	0
322	20241029	140000	35926550	27350	27350	27350	27350	1
323	20241029	135900	35899200	27350	27350	27350	27350	0
324	20241029	135800	35899200	27350	27350	27350	27350	0
325	20241029	135700	35899200	27350	27350	27350	27350	0
326	20241029	135600	35899200	27350	27350	27350	27350	0
327	20241029	135500	35899200	27350	27350	27350	27350	0
328	20241029	135400	35899200	27350	27350	27350	27350	0
329	20241029	135300	35899200	27350	27350	27350	27350	0
330	20241029	135200	35899200	27350	27350	27350	27350	0
331	20241029	135100	35899200	27350	27350	27350	27350	0
332	20241029	135000	35899200	27350	27350	27350	27350	0
333	20241029	134900	35899200	27350	27350	27350	27350	0
334	20241029	134800	35899200	27350	27350	27350	27350	0
335	20241029	134700	35899200	27350	27350	27350	27350	0
336	20241029	134600	35899200	27350	27350	27350	27350	0
337	20241029	134500	35899200	27350	27350	27350	27350	0
338	20241029	134400	35899200	27350	27350	27350	27350	0
339	20241029	134300	35899200	27350	27350	27350	27350	0
340	20241029	134200	35899200	27350	27350	27350	27350	0
341	20241029	134100	35899200	27350	27350	27350	27350	0
342	20241029	134000	35899200	27350	27350	27350	27350	0
343	20241029	133900	35899200	27350	27350	27350	27350	10
344	20241029	133800	35625700	27300	27300	27300	27300	0
345	20241029	133700	35625700	27300	27300	27300	27300	0
346	20241029	133600	35625700	27300	27300	27300	27300	0
347	20241029	133500	35625700	27300	27300	27300	27300	0
348	20241029	133400	35625700	27300	27300	27300	27300	0
349	20241029	133300	35625700	27300	27300	27300	27300	0
350	20241029	133200	35625700	27300	27300	27300	27300	0
351	20241029	133100	35625700	27300	27300	27300	27300	0
352	20241029	133000	35625700	27300	27300	27300	27300	0
353	20241029	132900	35625700	27300	27300	27300	27300	0
354	20241029	132800	35625700	27300	27300	27300	27300	0
355	20241029	132700	35625700	27300	27300	27300	27300	0
356	20241029	132600	35625700	27300	27300	27300	27300	0
357	20241029	132500	35625700	27300	27300	27300	27300	0
358	20241029	132400	35625700	27300	27300	27300	27300	0
359	20241029	132300	35625700	27300	27300	27300	27300	0
360	20241029	132200	35625700	27300	27300	27300	27300	13
361	20241029	132100	35270800	27300	27300	27300	27300	135
362	20241029	132000	31585300	27300	27300	27300	27300	0
363	20241029	131900	31585300	27300	27300	27300	27300	0
364	20241029	131800	31585300	27300	27300	27300	27300	0
365	20241029	131700	31585300	27300	27300	27300	27300	0
366	20241029	131600	31585300	27300	27300	27300	27300	0
367	20241029	131500	31585300	27300	27300	27300	27300	0
368	20241029	131400	31585300	27300	27300	27300	27300	1
369	20241029	131300	31558000	27250	27250	27250	27250	0
370	20241029	131200	31558000	27250	27250	27250	27250	0
371	20241029	131100	31558000	27250	27250	27250	27250	0
372	20241029	131000	31558000	27250	27250	27250	27250	0
373	20241029	130900	31558000	27250	27250	27250	27250	0
374	20241029	130800	31558000	27250	27250	27250	27250	0
375	20241029	130700	31558000	27250	27250	27250	27250	0
376	20241029	130600	31558000	27250	27250	27250	27250	0
377	20241029	130500	31558000	27250	27250	27250	27250	0
378	20241029	130400	31558000	27250	27250	27250	27250	0
379	20241029	130300	31558000	27250	27250	27250	27250	0
380	20241029	130200	31558000	27250	27250	27250	27250	0
381	20241029	130100	31558000	27250	27250	27250	27250	0
382	20241029	130000	31558000	27250	27250	27250	27250	0
383	20241029	125900	31558000	27250	27250	27250	27250	0
384	20241029	125800	31558000	27250	27250	27250	27250	0
385	20241029	125700	31558000	27250	27250	27250	27250	0
386	20241029	125600	31558000	27250	27250	27250	27250	0
387	20241029	125500	31558000	27250	27250	27250	27250	0
388	20241029	125400	31558000	27250	27250	27250	27250	0
389	20241029	125300	31558000	27250	27250	27250	27250	25
390	20241029	125200	30876750	27200	27200	27200	27200	0
391	20241029	125100	30876750	27200	27250	27250	27200	389
392	20241029	125000	20277200	27300	27300	27300	27300	0
393	20241029	124900	20277200	27300	27300	27300	27300	0
394	20241029	124800	20277200	27300	27300	27300	27300	0
395	20241029	124700	20277200	27300	27300	27300	27300	0
396	20241029	124600	20277200	27300	27300	27300	27300	1
397	20241029	124500	20249900	27250	27250	27250	27250	0
398	20241029	124400	20249900	27250	27250	27250	27250	0
399	20241029	124300	20249900	27250	27250	27250	27250	0
400	20241029	124200	20249900	27250	27250	27250	27250	0
401	20241029	124100	20249900	27250	27250	27250	27250	0
402	20241029	124000	20249900	27250	27250	27250	27250	0
403	20241029	123900	20249900	27250	27250	27250	27250	0
404	20241029	123800	20249900	27250	27250	27250	27250	0
405	20241029	123700	20249900	27250	27250	27250	27250	0
406	20241029	123600	20249900	27250	27250	27250	27250	0
407	20241029	123500	20249900	27250	27250	27250	27250	0
408	20241029	123400	20249900	27250	27250	27250	27250	0
409	20241029	123300	20249900	27250	27250	27250	27250	0
410	20241029	123200	20249900	27250	27250	27250	27250	0
411	20241029	123100	20249900	27250	27250	27250	27250	0
412	20241029	123000	20249900	27250	27250	27250	27250	0
413	20241029	122900	20249900	27250	27250	27250	27250	0
414	20241029	122800	20249900	27250	27250	27250	27250	0
415	20241029	122700	20249900	27250	27250	27250	27250	0
416	20241029	122600	20249900	27250	27250	27250	27250	0
417	20241029	122500	20249900	27250	27250	27250	27250	0
418	20241029	122400	20249900	27250	27250	27250	27250	0
419	20241029	122300	20249900	27250	27250	27250	27250	0
420	20241029	122200	20249900	27250	27250	27250	27250	0
421	20241029	122100	20249900	27250	27250	27250	27250	0
422	20241029	122000	20249900	27250	27250	27250	27250	0
423	20241029	121900	20249900	27250	27250	27250	27250	0
424	20241029	121800	20249900	27250	27250	27250	27250	0
425	20241029	121700	20249900	27250	27250	27250	27250	0
426	20241029	121600	20249900	27250	27250	27250	27250	0
427	20241029	121500	20249900	27250	27250	27250	27250	0
428	20241029	121400	20249900	27250	27250	27250	27250	0
429	20241029	121300	20249900	27250	27250	27250	27250	0
430	20241029	121200	20249900	27250	27250	27250	27250	0
431	20241029	121100	20249900	27250	27250	27250	27250	0
432	20241029	121000	20249900	27250	27250	27250	27250	0
433	20241029	120900	20249900	27250	27250	27250	27250	0
434	20241029	120800	20249900	27250	27250	27250	27250	0
435	20241029	120700	20249900	27250	27250	27250	27250	0
436	20241029	120600	20249900	27250	27250	27250	27250	0
437	20241029	120500	20249900	27250	27250	27250	27250	0
438	20241029	120400	20249900	27250	27250	27250	27250	0
439	20241029	120300	20249900	27250	27250	27250	27250	0
440	20241029	120200	20249900	27250	27250	27250	27250	0
441	20241029	120100	20249900	27250	27250	27250	27250	0
442	20241029	120000	20249900	27250	27250	27250	27250	0
443	20241029	115900	20249900	27250	27250	27250	27250	0
444	20241029	115800	20249900	27250	27250	27250	27250	0
445	20241029	115700	20249900	27250	27250	27250	27250	0
446	20241029	115600	20249900	27250	27250	27250	27250	0
447	20241029	115500	20249900	27250	27250	27250	27250	0
448	20241029	115400	20249900	27250	27250	27250	27250	0
449	20241029	115300	20249900	27250	27250	27250	27250	0
450	20241029	115200	20249900	27250	27250	27250	27250	0
451	20241029	115100	20249900	27250	27250	27250	27250	0
452	20241029	115000	20249900	27250	27250	27250	27250	0
453	20241029	114900	20249900	27250	27250	27250	27250	0
454	20241029	114800	20249900	27250	27250	27250	27250	0
455	20241029	114700	20249900	27250	27250	27250	27250	0
456	20241029	114600	20249900	27250	27250	27250	27250	0
457	20241029	114500	20249900	27250	27250	27250	27250	0
458	20241029	114400	20249900	27250	27300	27300	27250	10
459	20241029	114300	19977300	27350	27350	27350	27350	0
460	20241029	114200	19977300	27350	27350	27350	27350	0
461	20241029	114100	19977300	27350	27350	27350	27350	0
462	20241029	114000	19977300	27350	27350	27350	27350	0
463	20241029	113900	19977300	27350	27350	27350	27350	0
464	20241029	113800	19977300	27350	27350	27350	27350	0
465	20241029	113700	19977300	27350	27350	27350	27350	0
466	20241029	113600	19977300	27350	27350	27350	27350	0
467	20241029	113500	19977300	27350	27350	27350	27350	0
468	20241029	113400	19977300	27350	27350	27350	27350	0
469	20241029	113300	19977300	27350	27350	27350	27350	0
470	20241029	113200	19977300	27350	27350	27350	27350	0
471	20241029	113100	19977300	27350	27350	27350	27350	0
472	20241029	113000	19977300	27350	27350	27350	27350	0
473	20241029	112900	19977300	27350	27350	27350	27350	0
474	20241029	112800	19977300	27350	27350	27350	27350	0
475	20241029	112700	19977300	27350	27350	27350	27350	0
476	20241029	112600	19977300	27350	27350	27350	27350	0
477	20241029	112500	19977300	27350	27350	27350	27350	0
478	20241029	112400	19977300	27350	27350	27350	27350	0
479	20241029	112300	19977300	27350	27350	27350	27350	0
480	20241029	112200	19977300	27350	27350	27350	27350	0
481	20241029	112100	19977300	27350	27350	27350	27350	0
482	20241029	112000	19977300	27350	27350	27350	27350	0
483	20241029	111900	19977300	27350	27350	27350	27350	0
484	20241029	111800	19977300	27350	27350	27350	27350	0
485	20241029	111700	19977300	27350	27350	27350	27350	0
486	20241029	111600	19977300	27350	27350	27350	27350	0
487	20241029	111500	19977300	27350	27350	27350	27350	0
488	20241029	111400	19977300	27350	27350	27350	27350	0
489	20241029	111300	19977300	27350	27350	27350	27350	0
490	20241029	111200	19977300	27350	27350	27350	27350	0
491	20241029	111100	19977300	27350	27350	27350	27350	0
492	20241029	111000	19977300	27350	27350	27350	27350	20
493	20241029	110900	19430300	27350	27350	27350	27350	37
494	20241029	110800	18418350	27350	27350	27350	27350	0
495	20241029	110700	18418350	27350	27350	27350	27350	0
496	20241029	110600	18418350	27350	27350	27350	27350	0
497	20241029	110500	18418350	27350	27350	27350	27350	0
498	20241029	110400	18418350	27350	27350	27350	27350	0
499	20241029	110300	18418350	27350	27350	27350	27350	0
500	20241029	110200	18418350	27350	27350	27350	27350	0
501	20241029	110100	18418350	27350	27350	27350	27350	0
502	20241029	110000	18418350	27350	27350	27350	27350	1
503	20241029	105900	18391000	27350	27350	27350	27350	0
504	20241029	105800	18391000	27350	27350	27350	27350	0
505	20241029	105700	18391000	27350	27350	27350	27350	3
506	20241029	105600	18308950	27350	27350	27350	27350	0
507	20241029	105500	18308950	27350	27350	27350	27350	1
508	20241029	105400	18281600	27350	27350	27350	27350	0
509	20241029	105300	18281600	27350	27350	27350	27350	0
510	20241029	105200	18281600	27350	27350	27350	27350	0
511	20241029	105100	18281600	27350	27350	27350	27350	0
512	20241029	105000	18281600	27350	27350	27350	27350	0
513	20241029	104900	18281600	27350	27350	27350	27350	0
514	20241029	104800	18281600	27350	27350	27350	27350	0
515	20241029	104700	18281600	27350	27350	27350	27350	1
516	20241029	104600	18254250	27350	27350	27350	27350	1
517	20241029	104500	18226900	27300	27300	27300	27300	0
518	20241029	104400	18226900	27300	27300	27300	27300	0
519	20241029	104300	18226900	27300	27300	27300	27300	0
520	20241029	104200	18226900	27300	27300	27300	27300	0
521	20241029	104100	18226900	27300	27300	27300	27300	0
522	20241029	104000	18226900	27300	27300	27300	27300	0
523	20241029	103900	18226900	27300	27300	27300	27300	0
524	20241029	103800	18226900	27300	27300	27300	27300	0
525	20241029	103700	18226900	27300	27300	27300	27300	0
526	20241029	103600	18226900	27300	27300	27300	27300	0
527	20241029	103500	18226900	27300	27300	27300	27300	0
528	20241029	103400	18226900	27300	27300	27300	27300	0
529	20241029	103300	18226900	27300	27300	27300	27300	0
530	20241029	103200	18226900	27300	27300	27300	27300	0
531	20241029	103100	18226900	27300	27300	27300	27300	0
532	20241029	103000	18226900	27300	27300	27300	27300	0
533	20241029	102900	18226900	27300	27300	27300	27300	0
534	20241029	102800	18226900	27300	27300	27300	27300	0
535	20241029	102700	18226900	27300	27300	27300	27300	0
536	20241029	102600	18226900	27300	27300	27300	27300	0
537	20241029	102500	18226900	27300	27300	27300	27300	0
538	20241029	102400	18226900	27300	27300	27300	27300	0
539	20241029	102300	18226900	27300	27300	27300	27300	0
540	20241029	102200	18226900	27300	27300	27300	27300	0
541	20241029	102100	18226900	27300	27300	27300	27300	0
542	20241029	102000	18226900	27300	27300	27300	27300	0
543	20241029	101900	18226900	27300	27300	27300	27300	0
544	20241029	101800	18226900	27300	27300	27300	27300	123
545	20241029	101700	14869000	27300	27300	27300	27300	1
546	20241029	101600	14841700	27300	27300	27300	27300	0
547	20241029	101500	14841700	27300	27300	27300	27300	1
548	20241029	101400	14814400	27250	27250	27250	27250	0
549	20241029	101300	14814400	27250	27250	27250	27250	0
550	20241029	101200	14814400	27250	27250	27250	27250	0
551	20241029	101100	14814400	27250	27250	27250	27250	0
552	20241029	101000	14814400	27250	27250	27250	27250	0
553	20241029	100900	14814400	27250	27250	27250	27250	0
554	20241029	100800	14814400	27250	27250	27250	27250	0
555	20241029	100700	14814400	27250	27250	27250	27250	0
556	20241029	100600	14814400	27250	27250	27250	27250	0
557	20241029	100500	14814400	27250	27250	27250	27250	0
558	20241029	100400	14814400	27250	27250	27250	27250	0
559	20241029	100300	14814400	27250	27250	27250	27250	0
560	20241029	100200	14814400	27250	27250	27250	27250	0
561	20241029	100100	14814400	27250	27250	27250	27250	0
562	20241029	100000	14814400	27250	27250	27250	27250	0
563	20241029	095900	14814400	27250	27250	27250	27250	0
564	20241029	095800	14814400	27250	27250	27250	27250	0
565	20241029	095700	14814400	27250	27250	27250	27250	0
566	20241029	095600	14814400	27250	27250	27250	27250	0
567	20241029	095500	14814400	27250	27250	27250	27250	0
568	20241029	095400	14814400	27250	27250	27250	27250	0
569	20241029	095300	14814400	27250	27250	27250	27250	0
570	20241029	095200	14814400	27250	27250	27250	27250	0
571	20241029	095100	14814400	27250	27250	27250	27250	0
572	20241029	095000	14814400	27250	27250	27250	27250	0
573	20241029	094900	14814400	27250	27250	27250	27250	0
574	20241029	094800	14814400	27250	27250	27250	27250	0
575	20241029	094700	14814400	27250	27250	27250	27250	0
576	20241029	094600	14814400	27250	27250	27250	27250	1
577	20241029	094500	14787150	27300	27300	27300	27300	0
578	20241029	094400	14787150	27300	27300	27300	27300	0
579	20241029	094300	14787150	27300	27300	27300	27300	0
580	20241029	094200	14787150	27300	27300	27300	27300	0
581	20241029	094100	14787150	27300	27300	27300	27300	0
582	20241029	094000	14787150	27300	27300	27300	27300	2
583	20241029	093900	14732550	27350	27350	27350	27350	0
584	20241029	093800	14732550	27350	27350	27350	27350	0
585	20241029	093700	14732550	27350	27350	27350	27350	0
586	20241029	093600	14732550	27350	27350	27350	27350	0
587	20241029	093500	14732550	27350	27350	27350	27350	0
588	20241029	093400	14732550	27350	27350	27350	27350	0
589	20241029	093300	14732550	27350	27350	27350	27350	0
590	20241029	093200	14732550	27350	27350	27350	27350	0
591	20241029	093100	14732550	27350	27350	27350	27350	0
592	20241029	093000	14732550	27350	27350	27350	27350	0
593	20241029	092900	14732550	27350	27350	27350	27350	0
594	20241029	092800	14732550	27350	27350	27350	27350	0
595	20241029	092700	14732550	27350	27350	27350	27350	0
596	20241029	092600	14732550	27350	27350	27350	27350	0
597	20241029	092500	14732550	27350	27350	27350	27350	86
598	20241029	092400	12380450	27250	27250	27250	27250	0
599	20241029	092300	12380450	27250	27250	27250	27250	0
600	20241029	092200	12380450	27250	27250	27250	27250	0
601	20241029	092100	12380450	27250	27250	27250	27250	0
602	20241029	092000	12380450	27250	27250	27250	27250	0
603	20241029	091900	12380450	27250	27250	27250	27250	0
604	20241029	091800	12380450	27250	27250	27250	27250	0
605	20241029	091700	12380450	27250	27250	27250	27250	0
606	20241029	091600	12380450	27250	27250	27250	27250	0
607	20241029	091500	12380450	27250	27250	27250	27250	1
608	20241029	091400	12353200	27250	27250	27250	27250	2
609	20241029	091300	12298700	27250	27250	27250	27250	90
610	20241029	091200	9846200	27250	27250	27250	27250	35
611	20241029	091100	8892450	27300	27300	27300	27300	0
612	20241029	091000	8892450	27300	27300	27300	27300	0
613	20241029	090900	8892450	27300	27300	27300	27300	45
614	20241029	090800	7663950	27400	27400	27400	27400	0
615	20241029	090700	7663950	27400	27400	27400	27400	0
616	20241029	090600	7663950	27400	27400	27400	27400	0
617	20241029	090500	7663950	27400	27400	27400	27400	1
618	20241029	090400	7636550	27250	27250	27250	27250	0
619	20241029	090300	7636550	27250	27250	27250	27250	60
620	20241029	090200	6001550	27400	27400	27400	27400	0
621	20241029	090100	6001550	27400	27400	27400	27400	0
622	20241029	090000	6001550	27400	27450	27450	27400	219