KissMeData/037710/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192300	39163450	29350	29350	29350	29350	8
3	20241022	192200	39163450	29350	29350	29350	29350	0
4	20241022	192100	39163450	29350	29350	29350	29350	0
5	20241022	192000	39163450	29350	29350	29350	29350	0
6	20241022	191900	39163450	29350	29350	29350	29350	0
7	20241022	191800	39163450	29350	29350	29350	29350	0
8	20241022	191700	39163450	29350	29350	29350	29350	0
9	20241022	191600	39163450	29350	29350	29350	29350	0
10	20241022	191500	39163450	29350	29350	29350	29350	0
11	20241022	191400	39163450	29350	29350	29350	29350	0
12	20241022	191300	39163450	29350	29350	29350	29350	0
13	20241022	191200	39163450	29350	29350	29350	29350	0
14	20241022	191100	39163450	29350	29350	29350	29350	0
15	20241022	191000	39163450	29350	29350	29350	29350	0
16	20241022	190900	39163450	29350	29350	29350	29350	0
17	20241022	190800	39163450	29350	29350	29350	29350	0
18	20241022	190700	39163450	29350	29350	29350	29350	0
19	20241022	190600	39163450	29350	29350	29350	29350	0
20	20241022	190500	39163450	29350	29350	29350	29350	0
21	20241022	190400	39163450	29350	29350	29350	29350	0
22	20241022	190300	39163450	29350	29350	29350	29350	0
23	20241022	190200	39163450	29350	29350	29350	29350	0
24	20241022	190100	39163450	29350	29350	29350	29350	0
25	20241022	190000	39163450	29350	29350	29350	29350	0
26	20241022	185900	39163450	29350	29350	29350	29350	0
27	20241022	185800	39163450	29350	29350	29350	29350	0
28	20241022	185700	39163450	29350	29350	29350	29350	0
29	20241022	185600	39163450	29350	29350	29350	29350	0
30	20241022	185500	39163450	29350	29350	29350	29350	0
31	20241022	185400	39163450	29350	29350	29350	29350	0
32	20241022	185300	39163450	29350	29350	29350	29350	8
33	20241022	185200	39163450	29350	29350	29350	29350	0
34	20241022	185100	39163450	29350	29350	29350	29350	0
35	20241022	185000	39163450	29350	29350	29350	29350	0
36	20241022	184900	39163450	29350	29350	29350	29350	0
37	20241022	184800	39163450	29350	29350	29350	29350	0
38	20241022	184700	39163450	29350	29350	29350	29350	0
39	20241022	184600	39163450	29350	29350	29350	29350	0
40	20241022	184500	39163450	29350	29350	29350	29350	0
41	20241022	184400	39163450	29350	29350	29350	29350	0
42	20241022	184300	39163450	29350	29350	29350	29350	0
43	20241022	184200	39163450	29350	29350	29350	29350	0
44	20241022	184100	39163450	29350	29350	29350	29350	0
45	20241022	184000	39163450	29350	29350	29350	29350	0
46	20241022	183900	39163450	29350	29350	29350	29350	0
47	20241022	183800	39163450	29350	29350	29350	29350	0
48	20241022	183700	39163450	29350	29350	29350	29350	0
49	20241022	183600	39163450	29350	29350	29350	29350	0
50	20241022	183500	39163450	29350	29350	29350	29350	0
51	20241022	183400	39163450	29350	29350	29350	29350	0
52	20241022	183300	39163450	29350	29350	29350	29350	0
53	20241022	183200	39163450	29350	29350	29350	29350	0
54	20241022	183100	39163450	29350	29350	29350	29350	0
55	20241022	183000	39163450	29350	29350	29350	29350	0
56	20241022	182900	39163450	29350	29350	29350	29350	0
57	20241022	182800	39163450	29350	29350	29350	29350	0
58	20241022	182700	39163450	29350	29350	29350	29350	0
59	20241022	182600	39163450	29350	29350	29350	29350	0
60	20241022	182500	39163450	29350	29350	29350	29350	0
61	20241022	182400	39163450	29350	29350	29350	29350	0
62	20241022	182300	39163450	29350	29350	29350	29350	8
63	20241022	182200	39163450	29350	29350	29350	29350	0
64	20241022	182100	39163450	29350	29350	29350	29350	0
65	20241022	182000	39163450	29350	29350	29350	29350	0
66	20241022	181900	39163450	29350	29350	29350	29350	0
67	20241022	181800	39163450	29350	29350	29350	29350	0
68	20241022	181700	39163450	29350	29350	29350	29350	0
69	20241022	181600	39163450	29350	29350	29350	29350	0
70	20241022	181500	39163450	29350	29350	29350	29350	0
71	20241022	181400	39163450	29350	29350	29350	29350	0
72	20241022	181300	39163450	29350	29350	29350	29350	0
73	20241022	181200	39163450	29350	29350	29350	29350	0
74	20241022	181100	39163450	29350	29350	29350	29350	0
75	20241022	181000	39163450	29350	29350	29350	29350	0
76	20241022	180900	39163450	29350	29350	29350	29350	0
77	20241022	180800	39163450	29350	29350	29350	29350	0
78	20241022	180700	39163450	29350	29350	29350	29350	0
79	20241022	180600	39163450	29350	29350	29350	29350	0
80	20241022	180500	39163450	29350	29350	29350	29350	0
81	20241022	180400	39163450	29350	29350	29350	29350	0
82	20241022	180300	39163450	29350	29350	29350	29350	0
83	20241022	180200	39163450	29350	29350	29350	29350	0
84	20241022	180100	39163450	29350	29350	29350	29350	0
85	20241022	180000	39163450	29350	29350	29350	29350	0
86	20241022	175900	39163450	29350	29350	29350	29350	0
87	20241022	175800	39163450	29350	29350	29350	29350	0
88	20241022	175700	39163450	29350	29350	29350	29350	0
89	20241022	175600	39163450	29350	29350	29350	29350	0
90	20241022	175500	39163450	29350	29350	29350	29350	0
91	20241022	175400	39163450	29350	29350	29350	29350	0
92	20241022	175300	39163450	29350	29350	29350	29350	8
93	20241022	175200	39163450	29350	29350	29350	29350	0
94	20241022	175100	39163450	29350	29350	29350	29350	0
95	20241022	175000	39163450	29350	29350	29350	29350	0
96	20241022	174900	39163450	29350	29350	29350	29350	0
97	20241022	174800	39163450	29350	29350	29350	29350	0
98	20241022	174700	39163450	29350	29350	29350	29350	0
99	20241022	174600	39163450	29350	29350	29350	29350	0
100	20241022	174500	39163450	29350	29350	29350	29350	0
101	20241022	174400	39163450	29350	29350	29350	29350	0
102	20241022	174300	39163450	29350	29350	29350	29350	0
103	20241022	174200	39163450	29350	29350	29350	29350	0
104	20241022	174100	39163450	29350	29350	29350	29350	0
105	20241022	174000	39163450	29350	29350	29350	29350	0
106	20241022	173900	39163450	29350	29350	29350	29350	0
107	20241022	173800	39163450	29350	29350	29350	29350	0
108	20241022	173700	39163450	29350	29350	29350	29350	0
109	20241022	173600	39163450	29350	29350	29350	29350	0
110	20241022	173500	39163450	29350	29350	29350	29350	0
111	20241022	173400	39163450	29350	29350	29350	29350	0
112	20241022	173300	39163450	29350	29350	29350	29350	0
113	20241022	173200	39163450	29350	29350	29350	29350	0
114	20241022	173100	39163450	29350	29350	29350	29350	0
115	20241022	173000	39163450	29350	29350	29350	29350	0
116	20241022	172900	39163450	29350	29350	29350	29350	0
117	20241022	172800	39163450	29350	29350	29350	29350	0
118	20241022	172700	39163450	29350	29350	29350	29350	0
119	20241022	172600	39163450	29350	29350	29350	29350	0
120	20241022	172500	39163450	29350	29350	29350	29350	0
121	20241022	172400	39163450	29350	29350	29350	29350	0
122	20241022	172300	39163450	29350	29350	29350	29350	8
123	20241022	172200	39163450	29350	29350	29350	29350	0
124	20241022	172100	39163450	29350	29350	29350	29350	0
125	20241022	172000	39163450	29350	29350	29350	29350	0
126	20241022	171900	39163450	29350	29350	29350	29350	0
127	20241022	171800	39163450	29350	29350	29350	29350	0
128	20241022	171700	39163450	29350	29350	29350	29350	0
129	20241022	171600	39163450	29350	29350	29350	29350	0
130	20241022	171500	39163450	29350	29350	29350	29350	0
131	20241022	171400	39163450	29350	29350	29350	29350	0
132	20241022	171300	39163450	29350	29350	29350	29350	0
133	20241022	171200	39163450	29350	29350	29350	29350	0
134	20241022	171100	39163450	29350	29350	29350	29350	0
135	20241022	171000	39163450	29350	29350	29350	29350	0
136	20241022	170900	39163450	29350	29350	29350	29350	0
137	20241022	170800	39163450	29350	29350	29350	29350	0
138	20241022	170700	39163450	29350	29350	29350	29350	0
139	20241022	170600	39163450	29350	29350	29350	29350	0
140	20241022	170500	39163450	29350	29350	29350	29350	0
141	20241022	170400	39163450	29350	29350	29350	29350	0
142	20241022	170300	39163450	29350	29350	29350	29350	0
143	20241022	170200	39163450	29350	29350	29350	29350	0
144	20241022	170100	39163450	29350	29350	29350	29350	0
145	20241022	170000	39163450	29350	29350	29350	29350	0
146	20241022	165900	39163450	29350	29350	29350	29350	0
147	20241022	165800	39163450	29350	29350	29350	29350	0
148	20241022	165700	39163450	29350	29350	29350	29350	0
149	20241022	165600	39163450	29350	29350	29350	29350	0
150	20241022	165500	39163450	29350	29350	29350	29350	0
151	20241022	165400	39163450	29350	29350	29350	29350	0
152	20241022	165300	39163450	29350	29350	29350	29350	8
153	20241022	165200	39163450	29350	29350	29350	29350	0
154	20241022	165100	39163450	29350	29350	29350	29350	0
155	20241022	165000	39163450	29350	29350	29350	29350	0
156	20241022	164900	39163450	29350	29350	29350	29350	0
157	20241022	164800	39163450	29350	29350	29350	29350	0
158	20241022	164700	39163450	29350	29350	29350	29350	0
159	20241022	164600	39163450	29350	29350	29350	29350	0
160	20241022	164500	39163450	29350	29350	29350	29350	0
161	20241022	164400	39163450	29350	29350	29350	29350	0
162	20241022	164300	39163450	29350	29350	29350	29350	0
163	20241022	164200	39163450	29350	29350	29350	29350	0
164	20241022	164100	39163450	29350	29350	29350	29350	0
165	20241022	164000	39163450	29350	29350	29350	29350	0
166	20241022	163900	39163450	29350	29350	29350	29350	0
167	20241022	163800	39163450	29350	29350	29350	29350	0
168	20241022	163700	39163450	29350	29350	29350	29350	0
169	20241022	163600	39163450	29350	29350	29350	29350	0
170	20241022	163500	39163450	29350	29350	29350	29350	0
171	20241022	163400	39163450	29350	29350	29350	29350	0
172	20241022	163300	39163450	29350	29350	29350	29350	0
173	20241022	163200	39163450	29350	29350	29350	29350	0
174	20241022	163100	39163450	29350	29350	29350	29350	0
175	20241022	163000	39163450	29350	29350	29350	29350	0
176	20241022	162900	39163450	29350	29350	29350	29350	0
177	20241022	162800	39163450	29350	29350	29350	29350	0
178	20241022	162700	39163450	29350	29350	29350	29350	0
179	20241022	162600	39163450	29350	29350	29350	29350	0
180	20241022	162500	39163450	29350	29350	29350	29350	0
181	20241022	162400	39163450	29350	29350	29350	29350	0
182	20241022	162300	39163450	29350	29350	29350	29350	8
183	20241022	162200	39163450	29350	29350	29350	29350	0
184	20241022	162100	39163450	29350	29350	29350	29350	0
185	20241022	162000	39163450	29350	29350	29350	29350	0
186	20241022	161900	39163450	29350	29350	29350	29350	0
187	20241022	161800	39163450	29350	29350	29350	29350	0
188	20241022	161700	39163450	29350	29350	29350	29350	0
189	20241022	161600	39163450	29350	29350	29350	29350	0
190	20241022	161500	39163450	29350	29350	29350	29350	0
191	20241022	161400	39163450	29350	29350	29350	29350	0
192	20241022	161300	39163450	29350	29350	29350	29350	0
193	20241022	161200	39163450	29350	29350	29350	29350	0
194	20241022	161100	39163450	29350	29350	29350	29350	0
195	20241022	161000	39163450	29350	29350	29350	29350	0
196	20241022	160900	39163450	29350	29350	29350	29350	0
197	20241022	160800	39163450	29350	29350	29350	29350	0
198	20241022	160700	39163450	29350	29350	29350	29350	0
199	20241022	160600	39163450	29350	29350	29350	29350	0
200	20241022	160500	39163450	29350	29350	29350	29350	0
201	20241022	160400	39163450	29350	29350	29350	29350	0
202	20241022	160300	39163450	29350	29350	29350	29350	0
203	20241022	160200	39163450	29350	29350	29350	29350	0
204	20241022	160100	39163450	29350	29350	29350	29350	0
205	20241022	160000	39163450	29350	29350	29350	29350	0
206	20241022	155900	39163450	29350	29350	29350	29350	0
207	20241022	155800	39163450	29350	29350	29350	29350	0
208	20241022	155700	39163450	29350	29350	29350	29350	0
209	20241022	155600	39163450	29350	29350	29350	29350	0
210	20241022	155500	39163450	29350	29350	29350	29350	0
211	20241022	155400	39163450	29350	29350	29350	29350	0
212	20241022	155300	39163450	29350	29350	29350	29350	8
213	20241022	155200	39163450	29350	29350	29350	29350	0
214	20241022	155100	39163450	29350	29350	29350	29350	0
215	20241022	155000	39163450	29350	29350	29350	29350	0
216	20241022	154900	39163450	29350	29350	29350	29350	0
217	20241022	154800	39163450	29350	29350	29350	29350	0
218	20241022	154700	39163450	29350	29350	29350	29350	0
219	20241022	154600	39163450	29350	29350	29350	29350	0
220	20241022	154500	39163450	29350	29350	29350	29350	0
221	20241022	154400	39163450	29350	29350	29350	29350	0
222	20241022	154300	39163450	29350	29350	29350	29350	0
223	20241022	154200	39163450	29350	29350	29350	29350	0
224	20241022	154100	39163450	29350	29350	29350	29350	0
225	20241022	154000	39163450	29350	29350	29350	29350	0
226	20241022	153900	39163450	29350	29350	29350	29350	0
227	20241022	153800	39163450	29350	29350	29350	29350	0
228	20241022	153700	39163450	29350	29350	29350	29350	0
229	20241022	153600	39163450	29350	29350	29350	29350	0
230	20241022	153500	39163450	29350	29350	29350	29350	0
231	20241022	153400	39163450	29350	29350	29350	29350	0
232	20241022	153300	39163450	29350	29350	29350	29350	0
233	20241022	153200	39163450	29350	29350	29350	29350	0
234	20241022	153100	39163450	29350	29350	29350	29350	0
235	20241022	153000	39163450	29350	29350	29350	29350	8
236	20241022	152900	38928650	29350	29350	29350	29350	0
237	20241022	152800	38928650	29350	29350	29350	29350	0
238	20241022	152700	38928650	29350	29350	29350	29350	0
239	20241022	152600	38928650	29350	29350	29350	29350	0
240	20241022	152500	38928650	29350	29350	29350	29350	0
241	20241022	152400	38928650	29350	29350	29350	29350	0
242	20241022	152300	38928650	29350	29350	29350	29350	0
243	20241022	152200	38928650	29350	29350	29350	29350	0
244	20241022	152100	38928650	29350	29350	29350	29350	0
245	20241022	152000	38928650	29350	29350	29350	29350	0
246	20241022	151900	38928650	29350	29350	29350	29350	2
247	20241022	151800	38869950	29350	29350	29350	29350	1
248	20241022	151700	38840600	29350	29350	29350	29350	0
249	20241022	151600	38840600	29350	29350	29350	29350	0
250	20241022	151500	38840600	29350	29350	29350	29350	0
251	20241022	151400	38840600	29350	29350	29350	29350	0
252	20241022	151300	38840600	29350	29350	29350	29350	0
253	20241022	151200	38840600	29350	29350	29350	29350	0
254	20241022	151100	38840600	29350	29350	29350	29350	0
255	20241022	151000	38840600	29350	29350	29350	29350	3
256	20241022	150900	38752550	29350	29350	29350	29350	0
257	20241022	150800	38752550	29350	29350	29350	29350	0
258	20241022	150700	38752550	29350	29350	29350	29350	0
259	20241022	150600	38752550	29350	29350	29350	29350	0
260	20241022	150500	38752550	29350	29350	29350	29350	0
261	20241022	150400	38752550	29350	29350	29350	29350	0
262	20241022	150300	38752550	29350	29350	29350	29350	3
263	20241022	150200	38664500	29400	29400	29400	29400	0
264	20241022	150100	38664500	29400	29400	29400	29400	0
265	20241022	150000	38664500	29400	29400	29400	29400	2
266	20241022	145900	38605700	29450	29450	29450	29450	9
267	20241022	145800	38340650	29400	29400	29400	29400	0
268	20241022	145700	38340650	29400	29400	29400	29400	0
269	20241022	145600	38340650	29400	29400	29400	29400	3
270	20241022	145500	38252450	29450	29450	29450	29450	0
271	20241022	145400	38252450	29450	29450	29450	29450	6
272	20241022	145300	38075750	29450	29450	29450	29450	3
273	20241022	145200	37987400	29400	29400	29400	29400	0
274	20241022	145100	37987400	29400	29400	29400	29400	0
275	20241022	145000	37987400	29400	29400	29400	29400	0
276	20241022	144900	37987400	29400	29400	29400	29400	4
277	20241022	144800	37869800	29400	29400	29400	29400	0
278	20241022	144700	37869800	29400	29400	29400	29400	3
279	20241022	144600	37781600	29450	29450	29450	29450	3
280	20241022	144500	37693250	29450	29450	29450	29450	0
281	20241022	144400	37693250	29450	29450	29450	29450	3
282	20241022	144300	37604900	29450	29450	29450	29450	3
283	20241022	144200	37516550	29450	29450	29450	29450	0
284	20241022	144100	37516550	29450	29450	29450	29450	3
285	20241022	144000	37428200	29450	29450	29450	29450	3
286	20241022	143900	37339850	29450	29450	29450	29450	4
287	20241022	143800	37222050	29450	29450	29450	29450	3
288	20241022	143700	37133700	29450	29450	29450	29450	0
289	20241022	143600	37133700	29450	29450	29450	29450	3
290	20241022	143500	37045350	29450	29450	29450	29450	3
291	20241022	143400	36957000	29450	29450	29450	29450	0
292	20241022	143300	36957000	29450	29450	29450	29450	3
293	20241022	143200	36868650	29450	29450	29450	29450	0
294	20241022	143100	36868650	29450	29450	29450	29450	6
295	20241022	143000	36691950	29450	29450	29450	29450	7
296	20241022	142900	36485800	29450	29450	29450	29450	0
297	20241022	142800	36485800	29450	29450	29450	29450	2
298	20241022	142700	36426900	29400	29400	29400	29400	0
299	20241022	142600	36426900	29400	29400	29400	29400	0
300	20241022	142500	36426900	29400	29400	29400	29400	1
301	20241022	142400	36397500	29400	29400	29400	29400	0
302	20241022	142300	36397500	29400	29400	29400	29400	4
303	20241022	142200	36279900	29400	29400	29400	29400	4
304	20241022	142100	36162300	29400	29400	29400	29400	20
305	20241022	142000	35574300	29400	29400	29400	29400	3
306	20241022	141900	35486100	29400	29400	29400	29400	10
307	20241022	141800	35192100	29400	29400	29400	29400	3
308	20241022	141700	35103900	29400	29400	29400	29400	3
309	20241022	141600	35015700	29400	29400	29400	29400	0
310	20241022	141500	35015700	29400	29400	29400	29400	6
311	20241022	141400	34839300	29400	29400	29400	29400	6
312	20241022	141300	34662900	29400	29400	29400	29400	50
313	20241022	141200	33192900	29400	29400	29400	29400	3
314	20241022	141100	33104700	29350	29350	29350	29350	0
315	20241022	141000	33104700	29350	29350	29350	29350	0
316	20241022	140900	33104700	29350	29350	29350	29350	0
317	20241022	140800	33104700	29350	29400	29400	29350	60
318	20241022	140700	31342950	29450	29450	29450	29450	6
319	20241022	140600	31166250	29450	29450	29450	29450	0
320	20241022	140500	31166250	29450	29450	29450	29450	3
321	20241022	140400	31077900	29400	29400	29400	29400	0
322	20241022	140300	31077900	29400	29400	29400	29400	0
323	20241022	140200	31077900	29400	29400	29400	29400	1
324	20241022	140100	31048500	29400	29400	29400	29400	3
325	20241022	140000	30960300	29400	29400	29400	29400	0
326	20241022	135900	30960300	29400	29400	29400	29400	3
327	20241022	135800	30872100	29400	29400	29400	29400	0
328	20241022	135700	30872100	29400	29400	29400	29400	3
329	20241022	135600	30783900	29400	29400	29400	29400	3
330	20241022	135500	30695700	29450	29450	29450	29450	0
331	20241022	135400	30695700	29450	29400	29450	29400	4
332	20241022	135300	30578050	29400	29400	29400	29400	0
333	20241022	135200	30578050	29400	29400	29400	29400	3
334	20241022	135100	30489850	29400	29400	29400	29400	3
335	20241022	135000	30401650	29400	29400	29400	29400	17
336	20241022	134900	29901850	29400	29400	29400	29400	3
337	20241022	134800	29813650	29400	29400	29400	29400	4
338	20241022	134700	29696050	29400	29400	29400	29400	0
339	20241022	134600	29696050	29400	29400	29400	29400	3
340	20241022	134500	29607850	29400	29400	29400	29400	0
341	20241022	134400	29607850	29400	29400	29400	29400	3
342	20241022	134300	29519650	29400	29400	29400	29400	3
343	20241022	134200	29431450	29400	29400	29400	29400	0
344	20241022	134100	29431450	29400	29400	29400	29400	4
345	20241022	134000	29313850	29400	29400	29400	29400	0
346	20241022	133900	29313850	29400	29400	29400	29400	3
347	20241022	133800	29225650	29400	29400	29400	29400	3
348	20241022	133700	29137450	29400	29400	29400	29400	0
349	20241022	133600	29137450	29400	29400	29400	29400	3
350	20241022	133500	29049250	29400	29400	29400	29400	3
351	20241022	133400	28961050	29400	29400	29400	29400	0
352	20241022	133300	28961050	29400	29400	29400	29400	3
353	20241022	133200	28872850	29400	29400	29400	29400	0
354	20241022	133100	28872850	29400	29400	29400	29400	3
355	20241022	133000	28784650	29400	29400	29400	29400	3
356	20241022	132900	28696450	29400	29400	29400	29400	0
357	20241022	132800	28696450	29400	29400	29400	29400	3
358	20241022	132700	28608250	29400	29400	29400	29400	0
359	20241022	132600	28608250	29400	29400	29400	29400	3
360	20241022	132500	28520050	29400	29400	29400	29400	6
361	20241022	132400	28343650	29400	29400	29400	29400	0
362	20241022	132300	28343650	29400	29400	29400	29400	6
363	20241022	132200	28167250	29400	29400	29400	29400	4
364	20241022	132100	28049650	29350	29350	29350	29350	15
365	20241022	132000	27609400	29350	29350	29350	29350	0
366	20241022	131900	27609400	29350	29350	29350	29350	0
367	20241022	131800	27609400	29350	29350	29350	29350	5
368	20241022	131700	27462650	29400	29400	29400	29400	3
369	20241022	131600	27374450	29400	29400	29400	29400	0
370	20241022	131500	27374450	29400	29400	29400	29400	3
371	20241022	131400	27286250	29400	29400	29400	29400	0
372	20241022	131300	27286250	29400	29400	29400	29400	3
373	20241022	131200	27198050	29400	29400	29400	29400	6
374	20241022	131100	27021650	29400	29400	29400	29400	0
375	20241022	131000	27021650	29400	29400	29400	29400	6
376	20241022	130900	26845250	29400	29400	29400	29400	3
377	20241022	130800	26757050	29350	29350	29350	29350	0
378	20241022	130700	26757050	29350	29350	29350	29350	0
379	20241022	130600	26757050	29350	29350	29350	29350	0
380	20241022	130500	26757050	29350	29350	29350	29350	20
381	20241022	130400	26170050	29400	29400	29400	29400	3
382	20241022	130300	26081850	29400	29400	29400	29400	0
383	20241022	130200	26081850	29400	29400	29400	29400	3
384	20241022	130100	25993650	29400	29400	29400	29400	0
385	20241022	130000	25993650	29400	29400	29400	29400	3
386	20241022	125900	25905450	29400	29400	29400	29400	3
387	20241022	125800	25817250	29400	29400	29400	29400	0
388	20241022	125700	25817250	29400	29400	29400	29400	3
389	20241022	125600	25729050	29400	29400	29400	29400	3
390	20241022	125500	25640850	29400	29400	29400	29400	0
391	20241022	125400	25640850	29400	29400	29400	29400	3
392	20241022	125300	25552650	29400	29400	29400	29400	0
393	20241022	125200	25552650	29400	29400	29400	29400	3
394	20241022	125100	25464450	29400	29400	29400	29400	3
395	20241022	125000	25376250	29400	29400	29400	29400	0
396	20241022	124900	25376250	29400	29400	29400	29400	3
397	20241022	124800	25288050	29400	29400	29400	29400	0
398	20241022	124700	25288050	29400	29400	29400	29400	8
399	20241022	124600	25052850	29400	29400	29400	29400	3
400	20241022	124500	24964650	29400	29400	29400	29400	0
401	20241022	124400	24964650	29400	29400	29400	29400	3
402	20241022	124300	24876450	29400	29400	29400	29400	3
403	20241022	124200	24788250	29400	29400	29400	29400	0
404	20241022	124100	24788250	29400	29400	29400	29400	3
405	20241022	124000	24700050	29400	29400	29400	29400	0
406	20241022	123900	24700050	29400	29400	29400	29400	3
407	20241022	123800	24611850	29400	29400	29400	29400	3
408	20241022	123700	24523650	29400	29400	29400	29400	0
409	20241022	123600	24523650	29400	29400	29400	29400	3
410	20241022	123500	24435450	29400	29400	29400	29400	0
411	20241022	123400	24435450	29400	29400	29400	29400	6
412	20241022	123300	24259050	29400	29400	29400	29400	9
413	20241022	123200	23994450	29400	29400	29400	29400	0
414	20241022	123100	23994450	29400	29400	29400	29400	3
415	20241022	123000	23906250	29350	29350	29350	29350	0
416	20241022	122900	23906250	29350	29350	29350	29350	0
417	20241022	122800	23906250	29350	29350	29350	29350	3
418	20241022	122700	23818200	29400	29400	29400	29400	0
419	20241022	122600	23818200	29400	29400	29400	29400	3
420	20241022	122500	23730000	29400	29400	29400	29400	3
421	20241022	122400	23641800	29400	29400	29400	29400	0
422	20241022	122300	23641800	29400	29400	29400	29400	3
423	20241022	122200	23553600	29400	29400	29400	29400	0
424	20241022	122100	23553600	29400	29400	29400	29400	3
425	20241022	122000	23465400	29400	29400	29400	29400	3
426	20241022	121900	23377200	29400	29400	29400	29400	0
427	20241022	121800	23377200	29400	29400	29400	29400	3
428	20241022	121700	23289000	29350	29350	29350	29350	0
429	20241022	121600	23289000	29350	29350	29350	29350	1
430	20241022	121500	23259650	29350	29350	29350	29350	0
431	20241022	121400	23259650	29350	29350	29350	29350	0
432	20241022	121300	23259650	29350	29350	29350	29350	0
433	20241022	121200	23259650	29350	29350	29350	29350	0
434	20241022	121100	23259650	29350	29350	29350	29350	0
435	20241022	121000	23259650	29350	29350	29350	29350	0
436	20241022	120900	23259650	29350	29350	29350	29350	0
437	20241022	120800	23259650	29350	29350	29350	29350	0
438	20241022	120700	23259650	29350	29350	29350	29350	0
439	20241022	120600	23259650	29350	29350	29350	29350	0
440	20241022	120500	23259650	29350	29350	29350	29350	100
441	20241022	120400	20324650	29350	29350	29350	29350	103
442	20241022	120300	17301600	29350	29350	29350	29350	0
443	20241022	120200	17301600	29350	29350	29350	29350	0
444	20241022	120100	17301600	29350	29350	29350	29350	0
445	20241022	120000	17301600	29350	29350	29350	29350	0
446	20241022	115900	17301600	29350	29350	29350	29350	0
447	20241022	115800	17301600	29350	29350	29350	29350	0
448	20241022	115700	17301600	29350	29350	29350	29350	0
449	20241022	115600	17301600	29350	29350	29350	29350	0
450	20241022	115500	17301600	29350	29350	29350	29350	1
451	20241022	115400	17272250	29350	29350	29350	29350	0
452	20241022	115300	17272250	29350	29350	29350	29350	0
453	20241022	115200	17272250	29350	29350	29350	29350	0
454	20241022	115100	17272250	29350	29350	29350	29350	0
455	20241022	115000	17272250	29350	29350	29350	29350	0
456	20241022	114900	17272250	29350	29350	29350	29350	0
457	20241022	114800	17272250	29350	29350	29350	29350	0
458	20241022	114700	17272250	29350	29350	29350	29350	0
459	20241022	114600	17272250	29350	29350	29350	29350	3
460	20241022	114500	17184200	29400	29400	29400	29400	0
461	20241022	114400	17184200	29400	29400	29400	29400	0
462	20241022	114300	17184200	29400	29400	29400	29400	0
463	20241022	114200	17184200	29400	29400	29400	29400	1
464	20241022	114100	17154800	29400	29400	29400	29400	0
465	20241022	114000	17154800	29400	29400	29400	29400	0
466	20241022	113900	17154800	29400	29400	29400	29400	25
467	20241022	113800	16419800	29400	29400	29400	29400	0
468	20241022	113700	16419800	29400	29400	29400	29400	0
469	20241022	113600	16419800	29400	29400	29400	29400	0
470	20241022	113500	16419800	29400	29400	29400	29400	20
471	20241022	113400	15831800	29400	29400	29400	29400	0
472	20241022	113300	15831800	29400	29400	29400	29400	0
473	20241022	113200	15831800	29400	29400	29400	29400	0
474	20241022	113100	15831800	29400	29400	29400	29400	1
475	20241022	113000	15802400	29350	29350	29350	29350	0
476	20241022	112900	15802400	29350	29350	29350	29350	0
477	20241022	112800	15802400	29350	29350	29350	29350	3
478	20241022	112700	15714350	29400	29400	29400	29400	0
479	20241022	112600	15714350	29400	29400	29400	29400	0
480	20241022	112500	15714350	29400	29400	29400	29400	0
481	20241022	112400	15714350	29400	29400	29400	29400	0
482	20241022	112300	15714350	29400	29400	29400	29400	0
483	20241022	112200	15714350	29400	29400	29400	29400	0
484	20241022	112100	15714350	29400	29400	29400	29400	0
485	20241022	112000	15714350	29400	29400	29400	29400	7
486	20241022	111900	15508550	29400	29400	29400	29400	0
487	20241022	111800	15508550	29400	29400	29400	29400	0
488	20241022	111700	15508550	29400	29400	29400	29400	0
489	20241022	111600	15508550	29400	29400	29400	29400	1
490	20241022	111500	15479150	29400	29400	29400	29400	0
491	20241022	111400	15479150	29400	29400	29400	29400	1
492	20241022	111300	15449750	29350	29350	29350	29350	0
493	20241022	111200	15449750	29350	29350	29350	29350	0
494	20241022	111100	15449750	29350	29350	29350	29350	0
495	20241022	111000	15449750	29350	29350	29350	29350	3
496	20241022	110900	15361700	29350	29350	29350	29350	0
497	20241022	110800	15361700	29350	29350	29350	29350	0
498	20241022	110700	15361700	29350	29350	29350	29350	0
499	20241022	110600	15361700	29350	29350	29350	29350	0
500	20241022	110500	15361700	29350	29350	29350	29350	0
501	20241022	110400	15361700	29350	29350	29350	29350	0
502	20241022	110300	15361700	29350	29350	29350	29350	0
503	20241022	110200	15361700	29350	29350	29350	29350	0
504	20241022	110100	15361700	29350	29350	29350	29350	0
505	20241022	110000	15361700	29350	29350	29350	29350	0
506	20241022	105900	15361700	29350	29350	29350	29350	0
507	20241022	105800	15361700	29350	29350	29350	29350	0
508	20241022	105700	15361700	29350	29350	29350	29350	0
509	20241022	105600	15361700	29350	29350	29350	29350	0
510	20241022	105500	15361700	29350	29350	29350	29350	1
511	20241022	105400	15332350	29350	29350	29350	29350	0
512	20241022	105300	15332350	29350	29350	29350	29350	0
513	20241022	105200	15332350	29350	29350	29350	29350	3
514	20241022	105100	15244300	29400	29400	29400	29400	0
515	20241022	105000	15244300	29400	29400	29400	29400	0
516	20241022	104900	15244300	29400	29400	29400	29400	0
517	20241022	104800	15244300	29400	29400	29400	29400	10
518	20241022	104700	14950300	29400	29400	29400	29400	0
519	20241022	104600	14950300	29400	29400	29400	29400	0
520	20241022	104500	14950300	29400	29400	29400	29400	10
521	20241022	104400	14656300	29400	29400	29400	29400	0
522	20241022	104300	14656300	29400	29400	29400	29400	0
523	20241022	104200	14656300	29400	29400	29400	29400	3
524	20241022	104100	14568100	29400	29400	29400	29400	0
525	20241022	104000	14568100	29400	29400	29400	29400	0
526	20241022	103900	14568100	29400	29400	29400	29400	0
527	20241022	103800	14568100	29400	29400	29400	29400	1
528	20241022	103700	14538700	29350	29350	29350	29350	0
529	20241022	103600	14538700	29350	29350	29350	29350	0
530	20241022	103500	14538700	29350	29350	29350	29350	0
531	20241022	103400	14538700	29350	29400	29400	29350	4
532	20241022	103300	14421250	29400	29400	29400	29400	0
533	20241022	103200	14421250	29400	29400	29400	29400	0
534	20241022	103100	14421250	29400	29400	29400	29400	0
535	20241022	103000	14421250	29400	29400	29400	29400	1
536	20241022	102900	14391850	29400	29400	29400	29400	0
537	20241022	102800	14391850	29400	29400	29400	29400	0
538	20241022	102700	14391850	29400	29400	29400	29400	0
539	20241022	102600	14391850	29400	29400	29400	29400	0
540	20241022	102500	14391850	29400	29400	29400	29400	1
541	20241022	102400	14362450	29400	29400	29400	29400	0
542	20241022	102300	14362450	29400	29400	29400	29400	0
543	20241022	102200	14362450	29400	29400	29400	29400	0
544	20241022	102100	14362450	29400	29400	29400	29400	0
545	20241022	102000	14362450	29400	29400	29400	29400	0
546	20241022	101900	14362450	29400	29400	29400	29400	0
547	20241022	101800	14362450	29400	29400	29400	29400	0
548	20241022	101700	14362450	29400	29400	29400	29400	1
549	20241022	101600	14333050	29400	29400	29400	29400	1
550	20241022	101500	14303650	29350	29350	29350	29350	1
551	20241022	101400	14274300	29400	29400	29400	29400	1
552	20241022	101300	14244900	29350	29350	29350	29350	0
553	20241022	101200	14244900	29350	29350	29350	29350	0
554	20241022	101100	14244900	29350	29350	29350	29350	4
555	20241022	101000	14127500	29350	29350	29350	29350	0
556	20241022	100900	14127500	29350	29350	29350	29350	32
557	20241022	100800	13188300	29350	29350	29350	29350	0
558	20241022	100700	13188300	29350	29350	29350	29350	5
559	20241022	100600	13041550	29350	29350	29350	29350	0
560	20241022	100500	13041550	29350	29350	29350	29350	0
561	20241022	100400	13041550	29350	29350	29350	29350	0
562	20241022	100300	13041550	29350	29350	29350	29350	10
563	20241022	100200	12748050	29400	29400	29400	29400	0
564	20241022	100100	12748050	29400	29400	29400	29400	0
565	20241022	100000	12748050	29400	29400	29400	29400	1
566	20241022	095900	12718650	29400	29400	29400	29400	0
567	20241022	095800	12718650	29400	29400	29400	29400	0
568	20241022	095700	12718650	29400	29400	29400	29400	0
569	20241022	095600	12718650	29400	29400	29400	29400	5
570	20241022	095500	12571650	29400	29400	29400	29400	4
571	20241022	095400	12454050	29350	29350	29350	29350	0
572	20241022	095300	12454050	29350	29350	29350	29350	11
573	20241022	095200	12131200	29350	29350	29350	29350	0
574	20241022	095100	12131200	29350	29350	29350	29350	2
575	20241022	095000	12072500	29400	29400	29400	29400	0
576	20241022	094900	12072500	29400	29400	29400	29400	0
577	20241022	094800	12072500	29400	29400	29400	29400	0
578	20241022	094700	12072500	29400	29400	29400	29400	11
579	20241022	094600	11749100	29400	29400	29400	29400	1
580	20241022	094500	11719700	29400	29400	29400	29400	0
581	20241022	094400	11719700	29400	29400	29400	29400	0
582	20241022	094300	11719700	29400	29400	29400	29400	4
583	20241022	094200	11602100	29400	29400	29400	29400	1
584	20241022	094100	11572700	29350	29350	29350	29350	0
585	20241022	094000	11572700	29350	29350	29350	29350	0
586	20241022	093900	11572700	29350	29350	29350	29350	0
587	20241022	093800	11572700	29350	29350	29350	29350	0
588	20241022	093700	11572700	29350	29350	29350	29350	5
589	20241022	093600	11425950	29400	29400	29400	29400	0
590	20241022	093500	11425950	29400	29400	29400	29400	0
591	20241022	093400	11425950	29400	29400	29400	29400	0
592	20241022	093300	11425950	29400	29400	29400	29400	0
593	20241022	093200	11425950	29400	29400	29400	29400	0
594	20241022	093100	11425950	29400	29400	29400	29400	1
595	20241022	093000	11396550	29350	29350	29350	29350	13
596	20241022	092900	11015000	29350	29350	29350	29350	0
597	20241022	092800	11015000	29350	29350	29350	29350	0
598	20241022	092700	11015000	29350	29350	29350	29350	60
599	20241022	092600	9254000	29350	29350	29350	29350	5
600	20241022	092500	9107250	29450	29450	29450	29450	0
601	20241022	092400	9107250	29450	29450	29450	29450	0
602	20241022	092300	9107250	29450	29450	29450	29450	0
603	20241022	092200	9107250	29450	29450	29450	29450	0
604	20241022	092100	9107250	29450	29450	29450	29450	0
605	20241022	092000	9107250	29450	29450	29450	29450	0
606	20241022	091900	9107250	29450	29450	29450	29450	0
607	20241022	091800	9107250	29450	29450	29450	29450	0
608	20241022	091700	9107250	29450	29450	29450	29450	0
609	20241022	091600	9107250	29450	29400	29450	29400	93
610	20241022	091500	6369800	29350	29350	29350	29350	0
611	20241022	091400	6369800	29350	29350	29350	29350	0
612	20241022	091300	6369800	29350	29350	29350	29350	0
613	20241022	091200	6369800	29350	29350	29350	29350	200
614	20241022	091100	499800	29400	29400	29400	29400	2
615	20241022	091000	441000	29400	29400	29400	29400	9
616	20241022	090900	176400	29500	29500	29500	29500	0
617	20241022	090800	176400	29500	29500	29500	29500	0
618	20241022	090700	176400	29500	29500	29500	29500	0
619	20241022	090600	176400	29500	29500	29500	29500	0
620	20241022	090500	176400	29500	29500	29500	29500	0
621	20241022	090400	176400	29500	29500	29500	29500	2
622	20241022	090300	117400	29350	29350	29350	29350	0
623	20241022	090200	117400	29350	29350	29350	29350	0
624	20241022	090100	117400	29350	29350	29350	29350	0
625	20241022	090000	117400	29350	29350	29350	29350	4