KissMeData/037710/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192300	22825550	29350	29350	29350	29350	98
3	20241023	192200	22825550	29350	29350	29350	29350	0
4	20241023	192100	22825550	29350	29350	29350	29350	0
5	20241023	192000	22825550	29350	29350	29350	29350	0
6	20241023	191900	22825550	29350	29350	29350	29350	0
7	20241023	191800	22825550	29350	29350	29350	29350	0
8	20241023	191700	22825550	29350	29350	29350	29350	0
9	20241023	191600	22825550	29350	29350	29350	29350	0
10	20241023	191500	22825550	29350	29350	29350	29350	0
11	20241023	191400	22825550	29350	29350	29350	29350	0
12	20241023	191300	22825550	29350	29350	29350	29350	0
13	20241023	191200	22825550	29350	29350	29350	29350	0
14	20241023	191100	22825550	29350	29350	29350	29350	0
15	20241023	191000	22825550	29350	29350	29350	29350	0
16	20241023	190900	22825550	29350	29350	29350	29350	0
17	20241023	190800	22825550	29350	29350	29350	29350	0
18	20241023	190700	22825550	29350	29350	29350	29350	0
19	20241023	190600	22825550	29350	29350	29350	29350	0
20	20241023	190500	22825550	29350	29350	29350	29350	0
21	20241023	190400	22825550	29350	29350	29350	29350	0
22	20241023	190300	22825550	29350	29350	29350	29350	0
23	20241023	190200	22825550	29350	29350	29350	29350	0
24	20241023	190100	22825550	29350	29350	29350	29350	0
25	20241023	190000	22825550	29350	29350	29350	29350	0
26	20241023	185900	22825550	29350	29350	29350	29350	0
27	20241023	185800	22825550	29350	29350	29350	29350	0
28	20241023	185700	22825550	29350	29350	29350	29350	0
29	20241023	185600	22825550	29350	29350	29350	29350	0
30	20241023	185500	22825550	29350	29350	29350	29350	0
31	20241023	185400	22825550	29350	29350	29350	29350	0
32	20241023	185300	22825550	29350	29350	29350	29350	98
33	20241023	185200	22825550	29350	29350	29350	29350	0
34	20241023	185100	22825550	29350	29350	29350	29350	0
35	20241023	185000	22825550	29350	29350	29350	29350	0
36	20241023	184900	22825550	29350	29350	29350	29350	0
37	20241023	184800	22825550	29350	29350	29350	29350	0
38	20241023	184700	22825550	29350	29350	29350	29350	0
39	20241023	184600	22825550	29350	29350	29350	29350	0
40	20241023	184500	22825550	29350	29350	29350	29350	0
41	20241023	184400	22825550	29350	29350	29350	29350	0
42	20241023	184300	22825550	29350	29350	29350	29350	0
43	20241023	184200	22825550	29350	29350	29350	29350	0
44	20241023	184100	22825550	29350	29350	29350	29350	0
45	20241023	184000	22825550	29350	29350	29350	29350	0
46	20241023	183900	22825550	29350	29350	29350	29350	0
47	20241023	183800	22825550	29350	29350	29350	29350	0
48	20241023	183700	22825550	29350	29350	29350	29350	0
49	20241023	183600	22825550	29350	29350	29350	29350	0
50	20241023	183500	22825550	29350	29350	29350	29350	0
51	20241023	183400	22825550	29350	29350	29350	29350	0
52	20241023	183300	22825550	29350	29350	29350	29350	0
53	20241023	183200	22825550	29350	29350	29350	29350	0
54	20241023	183100	22825550	29350	29350	29350	29350	0
55	20241023	183000	22825550	29350	29350	29350	29350	0
56	20241023	182900	22825550	29350	29350	29350	29350	0
57	20241023	182800	22825550	29350	29350	29350	29350	0
58	20241023	182700	22825550	29350	29350	29350	29350	0
59	20241023	182600	22825550	29350	29350	29350	29350	0
60	20241023	182500	22825550	29350	29350	29350	29350	0
61	20241023	182400	22825550	29350	29350	29350	29350	0
62	20241023	182300	22825550	29350	29350	29350	29350	98
63	20241023	182200	22825550	29350	29350	29350	29350	0
64	20241023	182100	22825550	29350	29350	29350	29350	0
65	20241023	182000	22825550	29350	29350	29350	29350	0
66	20241023	181900	22825550	29350	29350	29350	29350	0
67	20241023	181800	22825550	29350	29350	29350	29350	0
68	20241023	181700	22825550	29350	29350	29350	29350	0
69	20241023	181600	22825550	29350	29350	29350	29350	0
70	20241023	181500	22825550	29350	29350	29350	29350	0
71	20241023	181400	22825550	29350	29350	29350	29350	0
72	20241023	181300	22825550	29350	29350	29350	29350	0
73	20241023	181200	22825550	29350	29350	29350	29350	0
74	20241023	181100	22825550	29350	29350	29350	29350	0
75	20241023	181000	22825550	29350	29350	29350	29350	0
76	20241023	180900	22825550	29350	29350	29350	29350	0
77	20241023	180800	22825550	29350	29350	29350	29350	0
78	20241023	180700	22825550	29350	29350	29350	29350	0
79	20241023	180600	22825550	29350	29350	29350	29350	0
80	20241023	180500	22825550	29350	29350	29350	29350	0
81	20241023	180400	22825550	29350	29350	29350	29350	0
82	20241023	180300	22825550	29350	29350	29350	29350	0
83	20241023	180200	22825550	29350	29350	29350	29350	0
84	20241023	180100	22825550	29350	29350	29350	29350	0
85	20241023	180000	22825550	29350	29350	29350	29350	0
86	20241023	175900	22825550	29350	29350	29350	29350	0
87	20241023	175800	22825550	29350	29350	29350	29350	0
88	20241023	175700	22825550	29350	29350	29350	29350	0
89	20241023	175600	22825550	29350	29350	29350	29350	0
90	20241023	175500	22825550	29350	29350	29350	29350	0
91	20241023	175400	22825550	29350	29350	29350	29350	0
92	20241023	175300	22825550	29350	29350	29350	29350	98
93	20241023	175200	22825550	29350	29350	29350	29350	0
94	20241023	175100	22825550	29350	29350	29350	29350	0
95	20241023	175000	22825550	29350	29350	29350	29350	0
96	20241023	174900	22825550	29350	29350	29350	29350	0
97	20241023	174800	22825550	29350	29350	29350	29350	0
98	20241023	174700	22825550	29350	29350	29350	29350	0
99	20241023	174600	22825550	29350	29350	29350	29350	0
100	20241023	174500	22825550	29350	29350	29350	29350	0
101	20241023	174400	22825550	29350	29350	29350	29350	0
102	20241023	174300	22825550	29350	29350	29350	29350	0
103	20241023	174200	22825550	29350	29350	29350	29350	0
104	20241023	174100	22825550	29350	29350	29350	29350	0
105	20241023	174000	22825550	29350	29350	29350	29350	0
106	20241023	173900	22825550	29350	29350	29350	29350	0
107	20241023	173800	22825550	29350	29350	29350	29350	0
108	20241023	173700	22825550	29350	29350	29350	29350	0
109	20241023	173600	22825550	29350	29350	29350	29350	0
110	20241023	173500	22825550	29350	29350	29350	29350	0
111	20241023	173400	22825550	29350	29350	29350	29350	0
112	20241023	173300	22825550	29350	29350	29350	29350	0
113	20241023	173200	22825550	29350	29350	29350	29350	0
114	20241023	173100	22825550	29350	29350	29350	29350	0
115	20241023	173000	22825550	29350	29350	29350	29350	0
116	20241023	172900	22825550	29350	29350	29350	29350	0
117	20241023	172800	22825550	29350	29350	29350	29350	0
118	20241023	172700	22825550	29350	29350	29350	29350	0
119	20241023	172600	22825550	29350	29350	29350	29350	0
120	20241023	172500	22825550	29350	29350	29350	29350	0
121	20241023	172400	22825550	29350	29350	29350	29350	0
122	20241023	172300	22825550	29350	29350	29350	29350	98
123	20241023	172200	22825550	29350	29350	29350	29350	0
124	20241023	172100	22825550	29350	29350	29350	29350	0
125	20241023	172000	22825550	29350	29350	29350	29350	0
126	20241023	171900	22825550	29350	29350	29350	29350	0
127	20241023	171800	22825550	29350	29350	29350	29350	0
128	20241023	171700	22825550	29350	29350	29350	29350	0
129	20241023	171600	22825550	29350	29350	29350	29350	0
130	20241023	171500	22825550	29350	29350	29350	29350	0
131	20241023	171400	22825550	29350	29350	29350	29350	0
132	20241023	171300	22825550	29350	29350	29350	29350	0
133	20241023	171200	22825550	29350	29350	29350	29350	0
134	20241023	171100	22825550	29350	29350	29350	29350	0
135	20241023	171000	22825550	29350	29350	29350	29350	0
136	20241023	170900	22825550	29350	29350	29350	29350	0
137	20241023	170800	22825550	29350	29350	29350	29350	0
138	20241023	170700	22825550	29350	29350	29350	29350	0
139	20241023	170600	22825550	29350	29350	29350	29350	0
140	20241023	170500	22825550	29350	29350	29350	29350	0
141	20241023	170400	22825550	29350	29350	29350	29350	0
142	20241023	170300	22825550	29350	29350	29350	29350	0
143	20241023	170200	22825550	29350	29350	29350	29350	0
144	20241023	170100	22825550	29350	29350	29350	29350	0
145	20241023	170000	22825550	29350	29350	29350	29350	0
146	20241023	165900	22825550	29350	29350	29350	29350	0
147	20241023	165800	22825550	29350	29350	29350	29350	0
148	20241023	165700	22825550	29350	29350	29350	29350	0
149	20241023	165600	22825550	29350	29350	29350	29350	0
150	20241023	165500	22825550	29350	29350	29350	29350	0
151	20241023	165400	22825550	29350	29350	29350	29350	0
152	20241023	165300	22825550	29350	29350	29350	29350	98
153	20241023	165200	22825550	29350	29350	29350	29350	0
154	20241023	165100	22825550	29350	29350	29350	29350	0
155	20241023	165000	22825550	29350	29350	29350	29350	0
156	20241023	164900	22825550	29350	29350	29350	29350	0
157	20241023	164800	22825550	29350	29350	29350	29350	0
158	20241023	164700	22825550	29350	29350	29350	29350	0
159	20241023	164600	22825550	29350	29350	29350	29350	0
160	20241023	164500	22825550	29350	29350	29350	29350	0
161	20241023	164400	22825550	29350	29350	29350	29350	0
162	20241023	164300	22825550	29350	29350	29350	29350	0
163	20241023	164200	22825550	29350	29350	29350	29350	0
164	20241023	164100	22825550	29350	29350	29350	29350	0
165	20241023	164000	22825550	29350	29350	29350	29350	0
166	20241023	163900	22825550	29350	29350	29350	29350	0
167	20241023	163800	22825550	29350	29350	29350	29350	0
168	20241023	163700	22825550	29350	29350	29350	29350	0
169	20241023	163600	22825550	29350	29350	29350	29350	0
170	20241023	163500	22825550	29350	29350	29350	29350	0
171	20241023	163400	22825550	29350	29350	29350	29350	0
172	20241023	163300	22825550	29350	29350	29350	29350	0
173	20241023	163200	22825550	29350	29350	29350	29350	0
174	20241023	163100	22825550	29350	29350	29350	29350	0
175	20241023	163000	22825550	29350	29350	29350	29350	0
176	20241023	162900	22825550	29350	29350	29350	29350	0
177	20241023	162800	22825550	29350	29350	29350	29350	0
178	20241023	162700	22825550	29350	29350	29350	29350	0
179	20241023	162600	22825550	29350	29350	29350	29350	0
180	20241023	162500	22825550	29350	29350	29350	29350	0
181	20241023	162400	22825550	29350	29350	29350	29350	0
182	20241023	162300	22825550	29350	29350	29350	29350	98
183	20241023	162200	22825550	29350	29350	29350	29350	0
184	20241023	162100	22825550	29350	29350	29350	29350	0
185	20241023	162000	22825550	29350	29350	29350	29350	0
186	20241023	161900	22825550	29350	29350	29350	29350	0
187	20241023	161800	22825550	29350	29350	29350	29350	0
188	20241023	161700	22825550	29350	29350	29350	29350	0
189	20241023	161600	22825550	29350	29350	29350	29350	0
190	20241023	161500	22825550	29350	29350	29350	29350	0
191	20241023	161400	22825550	29350	29350	29350	29350	0
192	20241023	161300	22825550	29350	29350	29350	29350	0
193	20241023	161200	22825550	29350	29350	29350	29350	0
194	20241023	161100	22825550	29350	29350	29350	29350	0
195	20241023	161000	22825550	29350	29350	29350	29350	0
196	20241023	160900	22825550	29350	29350	29350	29350	0
197	20241023	160800	22825550	29350	29350	29350	29350	0
198	20241023	160700	22825550	29350	29350	29350	29350	0
199	20241023	160600	22825550	29350	29350	29350	29350	0
200	20241023	160500	22825550	29350	29350	29350	29350	0
201	20241023	160400	22825550	29350	29350	29350	29350	0
202	20241023	160300	22825550	29350	29350	29350	29350	0
203	20241023	160200	22825550	29350	29350	29350	29350	0
204	20241023	160100	22825550	29350	29350	29350	29350	0
205	20241023	160000	22825550	29350	29350	29350	29350	0
206	20241023	155900	22825550	29350	29350	29350	29350	0
207	20241023	155800	22825550	29350	29350	29350	29350	0
208	20241023	155700	22825550	29350	29350	29350	29350	0
209	20241023	155600	22825550	29350	29350	29350	29350	0
210	20241023	155500	22825550	29350	29350	29350	29350	0
211	20241023	155400	22825550	29350	29350	29350	29350	0
212	20241023	155300	22825550	29350	29350	29350	29350	98
213	20241023	155200	22825550	29350	29350	29350	29350	0
214	20241023	155100	22825550	29350	29350	29350	29350	0
215	20241023	155000	22825550	29350	29350	29350	29350	0
216	20241023	154900	22825550	29350	29350	29350	29350	0
217	20241023	154800	22825550	29350	29350	29350	29350	0
218	20241023	154700	22825550	29350	29350	29350	29350	0
219	20241023	154600	22825550	29350	29350	29350	29350	0
220	20241023	154500	22825550	29350	29350	29350	29350	0
221	20241023	154400	22825550	29350	29350	29350	29350	0
222	20241023	154300	22825550	29350	29350	29350	29350	0
223	20241023	154200	22825550	29350	29350	29350	29350	0
224	20241023	154100	22825550	29350	29350	29350	29350	0
225	20241023	154000	22825550	29350	29350	29350	29350	0
226	20241023	153900	22825550	29350	29350	29350	29350	0
227	20241023	153800	22825550	29350	29350	29350	29350	0
228	20241023	153700	22825550	29350	29350	29350	29350	0
229	20241023	153600	22825550	29350	29350	29350	29350	0
230	20241023	153500	22825550	29350	29350	29350	29350	0
231	20241023	153400	22825550	29350	29350	29350	29350	0
232	20241023	153300	22825550	29350	29350	29350	29350	0
233	20241023	153200	22825550	29350	29350	29350	29350	0
234	20241023	153100	22825550	29350	29350	29350	29350	0
235	20241023	153000	22825550	29350	29350	29350	29350	98
236	20241023	152900	19949250	29350	29350	29350	29350	0
237	20241023	152800	19949250	29350	29350	29350	29350	0
238	20241023	152700	19949250	29350	29350	29350	29350	0
239	20241023	152600	19949250	29350	29350	29350	29350	0
240	20241023	152500	19949250	29350	29350	29350	29350	0
241	20241023	152400	19949250	29350	29350	29350	29350	0
242	20241023	152300	19949250	29350	29350	29350	29350	0
243	20241023	152200	19949250	29350	29350	29350	29350	0
244	20241023	152100	19949250	29350	29350	29350	29350	0
245	20241023	152000	19949250	29350	29350	29350	29350	0
246	20241023	151900	19949250	29350	29350	29350	29350	23
247	20241023	151800	19274200	29350	29450	29450	29350	114
248	20241023	151700	15918300	29350	29350	29350	29350	3
249	20241023	151600	15830250	29450	29450	29450	29450	0
250	20241023	151500	15830250	29450	29450	29450	29450	1
251	20241023	151400	15800800	29450	29450	29450	29450	0
252	20241023	151300	15800800	29450	29450	29450	29450	0
253	20241023	151200	15800800	29450	29450	29450	29450	7
254	20241023	151100	15594650	29350	29350	29350	29350	0
255	20241023	151000	15594650	29350	29350	29350	29350	1
256	20241023	150900	15565300	29350	29350	29350	29350	3
257	20241023	150800	15477250	29450	29450	29450	29450	1
258	20241023	150700	15447800	29350	29350	29350	29350	0
259	20241023	150600	15447800	29350	29350	29350	29350	0
260	20241023	150500	15447800	29350	29350	29350	29350	0
261	20241023	150400	15447800	29350	29350	29350	29350	3
262	20241023	150300	15359750	29350	29350	29350	29350	0
263	20241023	150200	15359750	29350	29350	29350	29350	0
264	20241023	150100	15359750	29350	29350	29350	29350	0
265	20241023	150000	15359750	29350	29400	29400	29350	2
266	20241023	145900	15301000	29350	29350	29350	29350	3
267	20241023	145800	15212950	29400	29400	29400	29400	0
268	20241023	145700	15212950	29400	29400	29400	29400	1
269	20241023	145600	15183550	29400	29400	29400	29400	0
270	20241023	145500	15183550	29400	29400	29400	29400	0
271	20241023	145400	15183550	29400	29350	29400	29350	6
272	20241023	145300	15007400	29400	29400	29400	29400	0
273	20241023	145200	15007400	29400	29400	29400	29400	1
274	20241023	145100	14978000	29350	29350	29350	29350	3
275	20241023	145000	14889950	29400	29400	29400	29400	0
276	20241023	144900	14889950	29400	29400	29400	29400	1
277	20241023	144800	14860550	29400	29400	29400	29400	0
278	20241023	144700	14860550	29400	29400	29400	29400	2
279	20241023	144600	14801750	29450	29450	29450	29450	1
280	20241023	144500	14772300	29450	29450	29450	29450	0
281	20241023	144400	14772300	29450	29450	29450	29450	1
282	20241023	144300	14742850	29400	29400	29400	29400	0
283	20241023	144200	14742850	29400	29400	29400	29400	3
284	20241023	144100	14654650	29450	29450	29450	29450	1
285	20241023	144000	14625200	29450	29450	29450	29450	0
286	20241023	143900	14625200	29450	29450	29450	29450	1
287	20241023	143800	14595750	29350	29450	29450	29350	4
288	20241023	143700	14478250	29400	29400	29400	29400	1
289	20241023	143600	14448850	29400	29400	29400	29400	0
290	20241023	143500	14448850	29400	29400	29400	29400	1
291	20241023	143400	14419450	29450	29450	29450	29450	0
292	20241023	143300	14419450	29450	29450	29450	29450	1
293	20241023	143200	14390000	29350	29350	29350	29350	0
294	20241023	143100	14390000	29350	29350	29350	29350	0
295	20241023	143000	14390000	29350	29350	29350	29350	3
296	20241023	142900	14301950	29400	29400	29400	29400	0
297	20241023	142800	14301950	29400	29400	29400	29400	2
298	20241023	142700	14243150	29450	29450	29450	29450	0
299	20241023	142600	14243150	29450	29450	29450	29450	1
300	20241023	142500	14213700	29450	29450	29450	29450	0
301	20241023	142400	14213700	29450	29450	29450	29450	0
302	20241023	142300	14213700	29450	29450	29450	29450	1
303	20241023	142200	14184250	29450	29450	29450	29450	0
304	20241023	142100	14184250	29450	29450	29450	29450	0
305	20241023	142000	14184250	29450	29450	29450	29450	0
306	20241023	141900	14184250	29450	29450	29450	29450	1
307	20241023	141800	14154800	29450	29450	29450	29450	1
308	20241023	141700	14125350	29400	29400	29400	29400	0
309	20241023	141600	14125350	29400	29400	29400	29400	0
310	20241023	141500	14125350	29400	29400	29400	29400	2
311	20241023	141400	14066550	29400	29400	29400	29400	0
312	20241023	141300	14066550	29400	29400	29400	29400	1
313	20241023	141200	14037150	29400	29400	29400	29400	0
314	20241023	141100	14037150	29400	29400	29400	29400	0
315	20241023	141000	14037150	29400	29400	29400	29400	1
316	20241023	140900	14007750	29400	29400	29400	29400	0
317	20241023	140800	14007750	29400	29400	29400	29400	0
318	20241023	140700	14007750	29400	29400	29400	29400	1
319	20241023	140600	13978350	29400	29400	29400	29400	0
320	20241023	140500	13978350	29400	29400	29400	29350	9
321	20241023	140400	13713900	29450	29450	29450	29450	0
322	20241023	140300	13713900	29450	29450	29450	29450	0
323	20241023	140200	13713900	29450	29450	29450	29450	1
324	20241023	140100	13684450	29450	29450	29450	29450	0
325	20241023	140000	13684450	29450	29450	29450	29450	1
326	20241023	135900	13655000	29450	29450	29450	29450	0
327	20241023	135800	13655000	29450	29450	29450	29450	0
328	20241023	135700	13655000	29450	29450	29450	29450	1
329	20241023	135600	13625550	29450	29450	29450	29450	0
330	20241023	135500	13625550	29450	29450	29450	29450	0
331	20241023	135400	13625550	29450	29450	29450	29450	2
332	20241023	135300	13566650	29450	29450	29450	29450	0
333	20241023	135200	13566650	29450	29450	29450	29450	1
334	20241023	135100	13537200	29450	29450	29450	29450	0
335	20241023	135000	13537200	29450	29450	29450	29450	0
336	20241023	134900	13537200	29450	29450	29450	29450	1
337	20241023	134800	13507750	29450	29450	29450	29450	1
338	20241023	134700	13478300	29450	29450	29450	29450	1
339	20241023	134600	13448850	29450	29450	29450	29450	1
340	20241023	134500	13419400	29450	29450	29450	29450	0
341	20241023	134400	13419400	29450	29450	29450	29450	1
342	20241023	134300	13389950	29400	29400	29400	29400	0
343	20241023	134200	13389950	29400	29400	29400	29400	5
344	20241023	134100	13242950	29450	29450	29450	29450	1
345	20241023	134000	13213500	29450	29450	29450	29450	0
346	20241023	133900	13213500	29450	29450	29450	29450	1
347	20241023	133800	13184050	29450	29450	29450	29450	0
348	20241023	133700	13184050	29450	29450	29450	29450	0
349	20241023	133600	13184050	29450	29450	29450	29450	1
350	20241023	133500	13154600	29450	29450	29450	29450	0
351	20241023	133400	13154600	29450	29450	29450	29450	1
352	20241023	133300	13125150	29400	29400	29400	29400	0
353	20241023	133200	13125150	29400	29400	29400	29400	0
354	20241023	133100	13125150	29400	29450	29450	29400	4
355	20241023	133000	13007500	29450	29450	29450	29450	0
356	20241023	132900	13007500	29450	29450	29450	29450	0
357	20241023	132800	13007500	29450	29450	29450	29450	1
358	20241023	132700	12978050	29450	29450	29450	29450	0
359	20241023	132600	12978050	29450	29450	29450	29450	1
360	20241023	132500	12948600	29400	29400	29400	29400	6
361	20241023	132400	12772200	29400	29400	29400	29400	5
362	20241023	132300	12625200	29450	29450	29450	29450	1
363	20241023	132200	12595750	29450	29450	29450	29450	0
364	20241023	132100	12595750	29450	29450	29450	29450	1
365	20241023	132000	12566300	29400	29400	29400	29400	0
366	20241023	131900	12566300	29400	29450	29450	29400	6
367	20241023	131800	12389750	29450	29450	29450	29450	1
368	20241023	131700	12360300	29450	29450	29450	29450	4
369	20241023	131600	12242500	29450	29450	29450	29450	0
370	20241023	131500	12242500	29450	29450	29450	29450	1
371	20241023	131400	12213050	29450	29450	29450	29450	0
372	20241023	131300	12213050	29450	29450	29450	29450	1
373	20241023	131200	12183600	29450	29450	29450	29450	0
374	20241023	131100	12183600	29450	29450	29450	29450	0
375	20241023	131000	12183600	29450	29450	29450	29450	1
376	20241023	130900	12154150	29450	29450	29450	29450	0
377	20241023	130800	12154150	29450	29450	29450	29450	1
378	20241023	130700	12124700	29450	29450	29450	29450	0
379	20241023	130600	12124700	29450	29450	29450	29450	0
380	20241023	130500	12124700	29450	29450	29450	29450	1
381	20241023	130400	12095250	29450	29450	29450	29450	0
382	20241023	130300	12095250	29450	29450	29450	29450	0
383	20241023	130200	12095250	29450	29450	29450	29450	1
384	20241023	130100	12065800	29400	29400	29400	29400	0
385	20241023	130000	12065800	29400	29450	29450	29400	105
386	20241023	125900	8978750	29450	29450	29450	29450	0
387	20241023	125800	8978750	29450	29450	29450	29450	0
388	20241023	125700	8978750	29450	29450	29450	29450	1
389	20241023	125600	8949300	29450	29450	29450	29450	0
390	20241023	125500	8949300	29450	29450	29450	29450	3
391	20241023	125400	8860950	29450	29450	29450	29450	0
392	20241023	125300	8860950	29450	29450	29450	29450	0
393	20241023	125200	8860950	29450	29450	29450	29450	1
394	20241023	125100	8831500	29450	29450	29450	29450	0
395	20241023	125000	8831500	29450	29450	29450	29450	0
396	20241023	124900	8831500	29450	29450	29450	29450	1
397	20241023	124800	8802050	29450	29450	29450	29450	0
398	20241023	124700	8802050	29450	29450	29450	29450	1
399	20241023	124600	8772600	29450	29450	29450	29450	0
400	20241023	124500	8772600	29450	29450	29450	29450	0
401	20241023	124400	8772600	29450	29450	29450	29450	1
402	20241023	124300	8743150	29450	29450	29450	29450	0
403	20241023	124200	8743150	29450	29450	29450	29450	1
404	20241023	124100	8713700	29450	29450	29450	29450	0
405	20241023	124000	8713700	29450	29450	29450	29450	1
406	20241023	123900	8684250	29450	29450	29450	29450	1
407	20241023	123800	8654800	29450	29450	29450	29450	2
408	20241023	123700	8595900	29450	29450	29450	29450	0
409	20241023	123600	8595900	29450	29450	29450	29450	1
410	20241023	123500	8566450	29450	29450	29450	29450	0
411	20241023	123400	8566450	29450	29450	29450	29450	1
412	20241023	123300	8537000	29450	29450	29450	29450	0
413	20241023	123200	8537000	29450	29450	29450	29450	0
414	20241023	123100	8537000	29450	29400	29450	29400	41
415	20241023	123000	7331550	29450	29450	29450	29450	0
416	20241023	122900	7331550	29450	29450	29450	29450	0
417	20241023	122800	7331550	29450	29450	29450	29450	1
418	20241023	122700	7302100	29450	29450	29450	29450	3
419	20241023	122600	7213750	29500	29500	29500	29500	1
420	20241023	122500	7184250	29500	29500	29500	29500	0
421	20241023	122400	7184250	29500	29500	29500	29500	0
422	20241023	122300	7184250	29500	29500	29500	29500	1
423	20241023	122200	7154750	29500	29500	29500	29500	0
424	20241023	122100	7154750	29500	29500	29500	29500	1
425	20241023	122000	7125250	29500	29500	29500	29500	0
426	20241023	121900	7125250	29500	29500	29500	29500	0
427	20241023	121800	7125250	29500	29500	29500	29500	1
428	20241023	121700	7095750	29500	29500	29500	29500	0
429	20241023	121600	7095750	29500	29500	29500	29500	0
430	20241023	121500	7095750	29500	29500	29500	29500	1
431	20241023	121400	7066250	29500	29500	29500	29500	0
432	20241023	121300	7066250	29500	29500	29500	29500	1
433	20241023	121200	7036750	29500	29500	29500	29500	0
434	20241023	121100	7036750	29500	29500	29500	29500	0
435	20241023	121000	7036750	29500	29500	29500	29500	1
436	20241023	120900	7007250	29500	29500	29500	29500	0
437	20241023	120800	7007250	29500	29500	29500	29500	1
438	20241023	120700	6977750	29500	29500	29500	29500	0
439	20241023	120600	6977750	29500	29500	29500	29500	0
440	20241023	120500	6977750	29500	29500	29500	29500	1
441	20241023	120400	6948250	29500	29500	29500	29500	0
442	20241023	120300	6948250	29500	29500	29500	29500	0
443	20241023	120200	6948250	29500	29500	29500	29500	1
444	20241023	120100	6918750	29450	29450	29450	29450	0
445	20241023	120000	6918750	29450	29450	29450	29450	1
446	20241023	115900	6889300	29450	29450	29450	29450	0
447	20241023	115800	6889300	29450	29450	29450	29450	0
448	20241023	115700	6889300	29450	29450	29450	29450	1
449	20241023	115600	6859850	29450	29450	29450	29450	0
450	20241023	115500	6859850	29450	29450	29450	29450	2
451	20241023	115400	6800950	29500	29500	29500	29500	0
452	20241023	115300	6800950	29500	29500	29500	29500	0
453	20241023	115200	6800950	29500	29500	29500	29500	1
454	20241023	115100	6771450	29500	29500	29500	29500	0
455	20241023	115000	6771450	29500	29500	29500	29500	0
456	20241023	114900	6771450	29500	29500	29500	29500	1
457	20241023	114800	6741950	29500	29500	29500	29500	1
458	20241023	114700	6712450	29500	29500	29500	29500	1
459	20241023	114600	6682950	29500	29500	29500	29500	0
460	20241023	114500	6682950	29500	29500	29500	29500	0
461	20241023	114400	6682950	29500	29500	29500	29500	1
462	20241023	114300	6653450	29500	29500	29500	29500	0
463	20241023	114200	6653450	29500	29500	29500	29500	1
464	20241023	114100	6623950	29500	29500	29500	29500	0
465	20241023	114000	6623950	29500	29500	29500	29500	0
466	20241023	113900	6623950	29500	29500	29500	29500	1
467	20241023	113800	6594450	29500	29500	29500	29500	0
468	20241023	113700	6594450	29500	29500	29500	29500	0
469	20241023	113600	6594450	29500	29500	29500	29500	1
470	20241023	113500	6564950	29500	29500	29500	29500	0
471	20241023	113400	6564950	29500	29500	29500	29500	10
472	20241023	113300	6269950	29450	29450	29450	29450	0
473	20241023	113200	6269950	29450	29450	29450	29450	6
474	20241023	113100	6093250	29500	29500	29500	29500	1
475	20241023	113000	6063750	29500	29500	29500	29500	0
476	20241023	112900	6063750	29500	29500	29500	29500	1
477	20241023	112800	6034250	29500	29500	29500	29500	0
478	20241023	112700	6034250	29500	29500	29500	29500	1
479	20241023	112600	6004750	29450	29450	29450	29450	0
480	20241023	112500	6004750	29450	29450	29450	29450	0
481	20241023	112400	6004750	29450	29450	29450	29450	0
482	20241023	112300	6004750	29450	29450	29450	29450	1
483	20241023	112200	5975300	29450	29450	29450	29450	0
484	20241023	112100	5975300	29450	29450	29450	29450	1
485	20241023	112000	5945850	29450	29450	29450	29450	0
486	20241023	111900	5945850	29450	29450	29450	29450	0
487	20241023	111800	5945850	29450	29450	29450	29450	1
488	20241023	111700	5916400	29450	29450	29450	29450	0
489	20241023	111600	5916400	29450	29450	29450	29450	2
490	20241023	111500	5857500	29450	29450	29450	29450	0
491	20241023	111400	5857500	29450	29450	29450	29450	0
492	20241023	111300	5857500	29450	29450	29450	29450	1
493	20241023	111200	5828050	29450	29450	29450	29450	0
494	20241023	111100	5828050	29450	29450	29450	29450	0
495	20241023	111000	5828050	29450	29450	29450	29450	5
496	20241023	110900	5680800	29450	29450	29450	29450	0
497	20241023	110800	5680800	29450	29450	29450	29450	1
498	20241023	110700	5651350	29400	29400	29400	29400	0
499	20241023	110600	5651350	29400	29400	29400	29400	18
500	20241023	110500	5122150	29450	29450	29450	29450	1
501	20241023	110400	5092700	29450	29450	29450	29450	0
502	20241023	110300	5092700	29450	29450	29450	29450	1
503	20241023	110200	5063250	29450	29450	29450	29450	0
504	20241023	110100	5063250	29450	29450	29450	29450	0
505	20241023	110000	5063250	29450	29450	29450	29450	2
506	20241023	105900	5004350	29450	29450	29450	29450	0
507	20241023	105800	5004350	29450	29450	29450	29450	0
508	20241023	105700	5004350	29450	29450	29450	29450	1
509	20241023	105600	4974900	29400	29400	29400	29400	1
510	20241023	105500	4945500	29450	29450	29450	29450	1
511	20241023	105400	4916050	29450	29450	29450	29450	0
512	20241023	105300	4916050	29450	29450	29450	29450	0
513	20241023	105200	4916050	29450	29450	29450	29450	1
514	20241023	105100	4886600	29450	29450	29450	29450	6
515	20241023	105000	4709900	29450	29450	29450	29450	1
516	20241023	104900	4680450	29450	29450	29450	29450	0
517	20241023	104800	4680450	29450	29450	29450	29450	0
518	20241023	104700	4680450	29450	29450	29450	29450	1
519	20241023	104600	4651000	29450	29450	29450	29450	0
520	20241023	104500	4651000	29450	29450	29450	29450	0
521	20241023	104400	4651000	29450	29450	29450	29450	1
522	20241023	104300	4621550	29450	29450	29450	29450	0
523	20241023	104200	4621550	29450	29450	29450	29450	1
524	20241023	104100	4592100	29400	29400	29400	29400	29
525	20241023	104000	3739500	29400	29400	29400	29400	0
526	20241023	103900	3739500	29400	29400	29400	29400	19
527	20241023	103800	3180900	29400	29400	29400	29400	0
528	20241023	103700	3180900	29400	29400	29400	29400	0
529	20241023	103600	3180900	29400	29400	29400	29400	0
530	20241023	103500	3180900	29400	29400	29400	29400	0
531	20241023	103400	3180900	29400	29400	29400	29400	0
532	20241023	103300	3180900	29400	29400	29400	29400	0
533	20241023	103200	3180900	29400	29400	29400	29400	0
534	20241023	103100	3180900	29400	29400	29400	29400	8
535	20241023	103000	2945700	29500	29500	29500	29500	2
536	20241023	102900	2886700	29500	29500	29500	29500	0
537	20241023	102800	2886700	29500	29500	29500	29500	0
538	20241023	102700	2886700	29500	29500	29500	29500	8
539	20241023	102600	2650700	29500	29500	29500	29500	0
540	20241023	102500	2650700	29500	29500	29500	29500	0
541	20241023	102400	2650700	29500	29500	29500	29500	0
542	20241023	102300	2650700	29500	29500	29500	29500	0
543	20241023	102200	2650700	29500	29500	29500	29500	0
544	20241023	102100	2650700	29500	29500	29500	29500	0
545	20241023	102000	2650700	29500	29500	29500	29500	0
546	20241023	101900	2650700	29500	29500	29500	29500	0
547	20241023	101800	2650700	29500	29500	29500	29500	0
548	20241023	101700	2650700	29500	29500	29500	29500	0
549	20241023	101600	2650700	29500	29500	29500	29500	0
550	20241023	101500	2650700	29500	29500	29500	29500	36
551	20241023	101400	1588700	29500	29500	29500	29500	1
552	20241023	101300	1559200	29450	29450	29450	29450	0
553	20241023	101200	1559200	29450	29450	29450	29450	0
554	20241023	101100	1559200	29450	29450	29450	29450	0
555	20241023	101000	1559200	29450	29450	29450	29450	20
556	20241023	100900	970200	29400	29400	29400	29400	0
557	20241023	100800	970200	29400	29400	29400	29400	0
558	20241023	100700	970200	29400	29400	29400	29400	0
559	20241023	100600	970200	29400	29400	29400	29400	0
560	20241023	100500	970200	29400	29400	29400	29400	0
561	20241023	100400	970200	29400	29400	29400	29400	0
562	20241023	100300	970200	29400	29400	29400	29400	0
563	20241023	100200	970200	29400	29400	29400	29400	6
564	20241023	100100	793800	29400	29400	29400	29400	0
565	20241023	100000	793800	29400	29400	29400	29400	0
566	20241023	095900	793800	29400	29400	29400	29400	0
567	20241023	095800	793800	29400	29400	29400	29400	0
568	20241023	095700	793800	29400	29400	29400	29400	0
569	20241023	095600	793800	29400	29400	29400	29400	4
570	20241023	095500	676200	29400	29400	29400	29400	0
571	20241023	095400	676200	29400	29400	29400	29400	0
572	20241023	095300	676200	29400	29400	29400	29400	0
573	20241023	095200	676200	29400	29400	29400	29400	0
574	20241023	095100	676200	29400	29400	29400	29400	0
575	20241023	095000	676200	29400	29400	29400	29400	0
576	20241023	094900	676200	29400	29400	29400	29400	0
577	20241023	094800	676200	29400	29400	29400	29400	0
578	20241023	094700	676200	29400	29400	29400	29400	0
579	20241023	094600	676200	29400	29400	29400	29400	0
580	20241023	094500	676200	29400	29400	29400	29400	7
581	20241023	094400	470400	29350	29350	29350	29350	0
582	20241023	094300	470400	29350	29350	29350	29350	0
583	20241023	094200	470400	29350	29350	29350	29350	0
584	20241023	094100	470400	29350	29350	29350	29350	0
585	20241023	094000	470400	29350	29350	29350	29350	1
586	20241023	093900	441050	29400	29400	29400	29400	0
587	20241023	093800	441050	29400	29400	29400	29400	0
588	20241023	093700	441050	29400	29400	29400	29400	0
589	20241023	093600	441050	29400	29400	29400	29400	0
590	20241023	093500	441050	29400	29400	29400	29400	0
591	20241023	093400	441050	29400	29400	29400	29400	0
592	20241023	093300	441050	29400	29400	29400	29400	4
593	20241023	093200	323450	29400	29400	29400	29400	0
594	20241023	093100	323450	29400	29400	29400	29400	0
595	20241023	093000	323450	29400	29400	29400	29400	0
596	20241023	092900	323450	29400	29400	29400	29400	0
597	20241023	092800	323450	29400	29400	29400	29400	0
598	20241023	092700	323450	29400	29400	29400	29400	0
599	20241023	092600	323450	29400	29400	29400	29400	0
600	20241023	092500	323450	29400	29400	29400	29400	0
601	20241023	092400	323450	29400	29400	29400	29400	0
602	20241023	092300	323450	29400	29400	29400	29400	0
603	20241023	092200	323450	29400	29400	29400	29400	0
604	20241023	092100	323450	29400	29400	29400	29400	0
605	20241023	092000	323450	29400	29400	29400	29400	5
606	20241023	091900	176450	29400	29400	29400	29400	1
607	20241023	091800	147050	29400	29400	29400	29400	0
608	20241023	091700	147050	29400	29400	29400	29400	0
609	20241023	091600	147050	29400	29400	29400	29400	0
610	20241023	091500	147050	29400	29400	29400	29400	0
611	20241023	091400	147050	29400	29400	29400	29400	0
612	20241023	091300	147050	29400	29400	29400	29400	0
613	20241023	091200	147050	29400	29400	29400	29400	0
614	20241023	091100	147050	29400	29400	29400	29400	0
615	20241023	091000	147050	29400	29450	29450	29400	5
616	20241023	090900	0	29350	29350	29350	29350	0
617	20241023	090800	0	29350	29350	29350	29350	0
618	20241023	090700	0	29350	29350	29350	29350	0
619	20241023	090600	0	29350	29350	29350	29350	0
620	20241023	090500	0	29350	29350	29350	29350	0
621	20241023	090400	0	29350	29350	29350	29350	0
622	20241023	090300	0	29350	29350	29350	29350	0
623	20241023	090200	0	29350	29350	29350	29350	0
624	20241023	090100	0	29350	29350	29350	29350	0
625	20241023	090000	0	29350	29350	29350	29350	0