KissMeData/299030/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	210900	555739400	28550	28550	28550	28550	856
3	20241029	210800	555739400	28550	28550	28550	28550	0
4	20241029	210700	555739400	28550	28550	28550	28550	0
5	20241029	210600	555739400	28550	28550	28550	28550	0
6	20241029	210500	555739400	28550	28550	28550	28550	0
7	20241029	210400	555739400	28550	28550	28550	28550	0
8	20241029	210300	555739400	28550	28550	28550	28550	0
9	20241029	210200	555739400	28550	28550	28550	28550	0
10	20241029	210100	555739400	28550	28550	28550	28550	0
11	20241029	210000	555739400	28550	28550	28550	28550	0
12	20241029	205900	555739400	28550	28550	28550	28550	0
13	20241029	205800	555739400	28550	28550	28550	28550	0
14	20241029	205700	555739400	28550	28550	28550	28550	0
15	20241029	205600	555739400	28550	28550	28550	28550	0
16	20241029	205500	555739400	28550	28550	28550	28550	0
17	20241029	205400	555739400	28550	28550	28550	28550	0
18	20241029	205300	555739400	28550	28550	28550	28550	0
19	20241029	205200	555739400	28550	28550	28550	28550	0
20	20241029	205100	555739400	28550	28550	28550	28550	0
21	20241029	205000	555739400	28550	28550	28550	28550	0
22	20241029	204900	555739400	28550	28550	28550	28550	0
23	20241029	204800	555739400	28550	28550	28550	28550	0
24	20241029	204700	555739400	28550	28550	28550	28550	0
25	20241029	204600	555739400	28550	28550	28550	28550	0
26	20241029	204500	555739400	28550	28550	28550	28550	0
27	20241029	204400	555739400	28550	28550	28550	28550	0
28	20241029	204300	555739400	28550	28550	28550	28550	0
29	20241029	204200	555739400	28550	28550	28550	28550	0
30	20241029	204100	555739400	28550	28550	28550	28550	0
31	20241029	204000	555739400	28550	28550	28550	28550	0
32	20241029	203900	555739400	28550	28550	28550	28550	856
33	20241029	203800	555739400	28550	28550	28550	28550	0
34	20241029	203700	555739400	28550	28550	28550	28550	0
35	20241029	203600	555739400	28550	28550	28550	28550	0
36	20241029	203500	555739400	28550	28550	28550	28550	0
37	20241029	203400	555739400	28550	28550	28550	28550	0
38	20241029	203300	555739400	28550	28550	28550	28550	0
39	20241029	203200	555739400	28550	28550	28550	28550	0
40	20241029	203100	555739400	28550	28550	28550	28550	0
41	20241029	203000	555739400	28550	28550	28550	28550	0
42	20241029	202900	555739400	28550	28550	28550	28550	0
43	20241029	202800	555739400	28550	28550	28550	28550	0
44	20241029	202700	555739400	28550	28550	28550	28550	0
45	20241029	202600	555739400	28550	28550	28550	28550	0
46	20241029	202500	555739400	28550	28550	28550	28550	0
47	20241029	202400	555739400	28550	28550	28550	28550	0
48	20241029	202300	555739400	28550	28550	28550	28550	0
49	20241029	202200	555739400	28550	28550	28550	28550	0
50	20241029	202100	555739400	28550	28550	28550	28550	0
51	20241029	202000	555739400	28550	28550	28550	28550	0
52	20241029	201900	555739400	28550	28550	28550	28550	0
53	20241029	201800	555739400	28550	28550	28550	28550	0
54	20241029	201700	555739400	28550	28550	28550	28550	0
55	20241029	201600	555739400	28550	28550	28550	28550	0
56	20241029	201500	555739400	28550	28550	28550	28550	0
57	20241029	201400	555739400	28550	28550	28550	28550	0
58	20241029	201300	555739400	28550	28550	28550	28550	0
59	20241029	201200	555739400	28550	28550	28550	28550	0
60	20241029	201100	555739400	28550	28550	28550	28550	0
61	20241029	201000	555739400	28550	28550	28550	28550	0
62	20241029	200900	555739400	28550	28550	28550	28550	856
63	20241029	200800	555739400	28550	28550	28550	28550	0
64	20241029	200700	555739400	28550	28550	28550	28550	0
65	20241029	200600	555739400	28550	28550	28550	28550	0
66	20241029	200500	555739400	28550	28550	28550	28550	0
67	20241029	200400	555739400	28550	28550	28550	28550	0
68	20241029	200300	555739400	28550	28550	28550	28550	0
69	20241029	200200	555739400	28550	28550	28550	28550	0
70	20241029	200100	555739400	28550	28550	28550	28550	0
71	20241029	200000	555739400	28550	28550	28550	28550	0
72	20241029	195900	555739400	28550	28550	28550	28550	0
73	20241029	195800	555739400	28550	28550	28550	28550	0
74	20241029	195700	555739400	28550	28550	28550	28550	0
75	20241029	195600	555739400	28550	28550	28550	28550	0
76	20241029	195500	555739400	28550	28550	28550	28550	0
77	20241029	195400	555739400	28550	28550	28550	28550	0
78	20241029	195300	555739400	28550	28550	28550	28550	0
79	20241029	195200	555739400	28550	28550	28550	28550	0
80	20241029	195100	555739400	28550	28550	28550	28550	0
81	20241029	195000	555739400	28550	28550	28550	28550	0
82	20241029	194900	555739400	28550	28550	28550	28550	0
83	20241029	194800	555739400	28550	28550	28550	28550	0
84	20241029	194700	555739400	28550	28550	28550	28550	0
85	20241029	194600	555739400	28550	28550	28550	28550	0
86	20241029	194500	555739400	28550	28550	28550	28550	0
87	20241029	194400	555739400	28550	28550	28550	28550	0
88	20241029	194300	555739400	28550	28550	28550	28550	0
89	20241029	194200	555739400	28550	28550	28550	28550	0
90	20241029	194100	555739400	28550	28550	28550	28550	0
91	20241029	194000	555739400	28550	28550	28550	28550	0
92	20241029	193900	555739400	28550	28550	28550	28550	856
93	20241029	193800	555739400	28550	28550	28550	28550	0
94	20241029	193700	555739400	28550	28550	28550	28550	0
95	20241029	193600	555739400	28550	28550	28550	28550	0
96	20241029	193500	555739400	28550	28550	28550	28550	0
97	20241029	193400	555739400	28550	28550	28550	28550	0
98	20241029	193300	555739400	28550	28550	28550	28550	0
99	20241029	193200	555739400	28550	28550	28550	28550	0
100	20241029	193100	555739400	28550	28550	28550	28550	0
101	20241029	193000	555739400	28550	28550	28550	28550	0
102	20241029	192900	555739400	28550	28550	28550	28550	0
103	20241029	192800	555739400	28550	28550	28550	28550	0
104	20241029	192700	555739400	28550	28550	28550	28550	0
105	20241029	192600	555739400	28550	28550	28550	28550	0
106	20241029	192500	555739400	28550	28550	28550	28550	0
107	20241029	192400	555739400	28550	28550	28550	28550	0
108	20241029	192300	555739400	28550	28550	28550	28550	0
109	20241029	192200	555739400	28550	28550	28550	28550	0
110	20241029	192100	555739400	28550	28550	28550	28550	0
111	20241029	192000	555739400	28550	28550	28550	28550	0
112	20241029	191900	555739400	28550	28550	28550	28550	0
113	20241029	191800	555739400	28550	28550	28550	28550	0
114	20241029	191700	555739400	28550	28550	28550	28550	0
115	20241029	191600	555739400	28550	28550	28550	28550	0
116	20241029	191500	555739400	28550	28550	28550	28550	0
117	20241029	191400	555739400	28550	28550	28550	28550	0
118	20241029	191300	555739400	28550	28550	28550	28550	0
119	20241029	191200	555739400	28550	28550	28550	28550	0
120	20241029	191100	555739400	28550	28550	28550	28550	0
121	20241029	191000	555739400	28550	28550	28550	28550	0
122	20241029	190900	555739400	28550	28550	28550	28550	856
123	20241029	190800	555739400	28550	28550	28550	28550	0
124	20241029	190700	555739400	28550	28550	28550	28550	0
125	20241029	190600	555739400	28550	28550	28550	28550	0
126	20241029	190500	555739400	28550	28550	28550	28550	0
127	20241029	190400	555739400	28550	28550	28550	28550	0
128	20241029	190300	555739400	28550	28550	28550	28550	0
129	20241029	190200	555739400	28550	28550	28550	28550	0
130	20241029	190100	555739400	28550	28550	28550	28550	0
131	20241029	190000	555739400	28550	28550	28550	28550	0
132	20241029	185900	555739400	28550	28550	28550	28550	0
133	20241029	185800	555739400	28550	28550	28550	28550	0
134	20241029	185700	555739400	28550	28550	28550	28550	0
135	20241029	185600	555739400	28550	28550	28550	28550	0
136	20241029	185500	555739400	28550	28550	28550	28550	0
137	20241029	185400	555739400	28550	28550	28550	28550	0
138	20241029	185300	555739400	28550	28550	28550	28550	0
139	20241029	185200	555739400	28550	28550	28550	28550	0
140	20241029	185100	555739400	28550	28550	28550	28550	0
141	20241029	185000	555739400	28550	28550	28550	28550	0
142	20241029	184900	555739400	28550	28550	28550	28550	0
143	20241029	184800	555739400	28550	28550	28550	28550	0
144	20241029	184700	555739400	28550	28550	28550	28550	0
145	20241029	184600	555739400	28550	28550	28550	28550	0
146	20241029	184500	555739400	28550	28550	28550	28550	0
147	20241029	184400	555739400	28550	28550	28550	28550	0
148	20241029	184300	555739400	28550	28550	28550	28550	0
149	20241029	184200	555739400	28550	28550	28550	28550	0
150	20241029	184100	555739400	28550	28550	28550	28550	0
151	20241029	184000	555739400	28550	28550	28550	28550	0
152	20241029	183900	555739400	28550	28550	28550	28550	856
153	20241029	183800	555739400	28550	28550	28550	28550	0
154	20241029	183700	555739400	28550	28550	28550	28550	0
155	20241029	183600	555739400	28550	28550	28550	28550	0
156	20241029	183500	555739400	28550	28550	28550	28550	0
157	20241029	183400	555739400	28550	28550	28550	28550	0
158	20241029	183300	555739400	28550	28550	28550	28550	0
159	20241029	183200	555739400	28550	28550	28550	28550	0
160	20241029	183100	555739400	28550	28550	28550	28550	0
161	20241029	183000	555739400	28550	28550	28550	28550	0
162	20241029	182900	555739400	28550	28550	28550	28550	0
163	20241029	182800	555739400	28550	28550	28550	28550	0
164	20241029	182700	555739400	28550	28550	28550	28550	0
165	20241029	182600	555739400	28550	28550	28550	28550	0
166	20241029	182500	555739400	28550	28550	28550	28550	0
167	20241029	182400	555739400	28550	28550	28550	28550	0
168	20241029	182300	555739400	28550	28550	28550	28550	0
169	20241029	182200	555739400	28550	28550	28550	28550	0
170	20241029	182100	555739400	28550	28550	28550	28550	0
171	20241029	182000	555739400	28550	28550	28550	28550	0
172	20241029	181900	555739400	28550	28550	28550	28550	0
173	20241029	181800	555739400	28550	28550	28550	28550	0
174	20241029	181700	555739400	28550	28550	28550	28550	0
175	20241029	181600	555739400	28550	28550	28550	28550	0
176	20241029	181500	555739400	28550	28550	28550	28550	0
177	20241029	181400	555739400	28550	28550	28550	28550	0
178	20241029	181300	555739400	28550	28550	28550	28550	0
179	20241029	181200	555739400	28550	28550	28550	28550	0
180	20241029	181100	555739400	28550	28550	28550	28550	0
181	20241029	181000	555739400	28550	28550	28550	28550	0
182	20241029	180900	555739400	28550	28550	28550	28550	856
183	20241029	180800	555739400	28550	28550	28550	28550	0
184	20241029	180700	555739400	28550	28550	28550	28550	0
185	20241029	180600	555739400	28550	28550	28550	28550	0
186	20241029	180500	555739400	28550	28550	28550	28550	0
187	20241029	180400	555739400	28550	28550	28550	28550	0
188	20241029	180300	555739400	28550	28550	28550	28550	0
189	20241029	180200	555739400	28550	28550	28550	28550	0
190	20241029	180100	555739400	28550	28550	28550	28550	0
191	20241029	180000	555739400	28550	28550	28550	28550	0
192	20241029	175900	555739400	28550	28550	28550	28550	0
193	20241029	175800	555739400	28550	28550	28550	28550	0
194	20241029	175700	555739400	28550	28550	28550	28550	0
195	20241029	175600	555739400	28550	28550	28550	28550	0
196	20241029	175500	555739400	28550	28550	28550	28550	0
197	20241029	175400	555739400	28550	28550	28550	28550	0
198	20241029	175300	555739400	28550	28550	28550	28550	0
199	20241029	175200	555739400	28550	28550	28550	28550	0
200	20241029	175100	555739400	28550	28550	28550	28550	0
201	20241029	175000	555739400	28550	28550	28550	28550	0
202	20241029	174900	555739400	28550	28550	28550	28550	0
203	20241029	174800	555739400	28550	28550	28550	28550	0
204	20241029	174700	555739400	28550	28550	28550	28550	0
205	20241029	174600	555739400	28550	28550	28550	28550	0
206	20241029	174500	555739400	28550	28550	28550	28550	0
207	20241029	174400	555739400	28550	28550	28550	28550	0
208	20241029	174300	555739400	28550	28550	28550	28550	0
209	20241029	174200	555739400	28550	28550	28550	28550	0
210	20241029	174100	555739400	28550	28550	28550	28550	0
211	20241029	174000	555739400	28550	28550	28550	28550	0
212	20241029	173900	555739400	28550	28550	28550	28550	856
213	20241029	173800	555739400	28550	28550	28550	28550	0
214	20241029	173700	555739400	28550	28550	28550	28550	0
215	20241029	173600	555739400	28550	28550	28550	28550	0
216	20241029	173500	555739400	28550	28550	28550	28550	0
217	20241029	173400	555739400	28550	28550	28550	28550	0
218	20241029	173300	555739400	28550	28550	28550	28550	0
219	20241029	173200	555739400	28550	28550	28550	28550	0
220	20241029	173100	555739400	28550	28550	28550	28550	0
221	20241029	173000	555739400	28550	28550	28550	28550	0
222	20241029	172900	555739400	28550	28550	28550	28550	0
223	20241029	172800	555739400	28550	28550	28550	28550	0
224	20241029	172700	555739400	28550	28550	28550	28550	0
225	20241029	172600	555739400	28550	28550	28550	28550	0
226	20241029	172500	555739400	28550	28550	28550	28550	0
227	20241029	172400	555739400	28550	28550	28550	28550	0
228	20241029	172300	555739400	28550	28550	28550	28550	0
229	20241029	172200	555739400	28550	28550	28550	28550	0
230	20241029	172100	555739400	28550	28550	28550	28550	0
231	20241029	172000	555739400	28550	28550	28550	28550	0
232	20241029	171900	555739400	28550	28550	28550	28550	0
233	20241029	171800	555739400	28550	28550	28550	28550	0
234	20241029	171700	555739400	28550	28550	28550	28550	0
235	20241029	171600	555739400	28550	28550	28550	28550	0
236	20241029	171500	555739400	28550	28550	28550	28550	0
237	20241029	171400	555739400	28550	28550	28550	28550	0
238	20241029	171300	555739400	28550	28550	28550	28550	0
239	20241029	171200	555739400	28550	28550	28550	28550	0
240	20241029	171100	555739400	28550	28550	28550	28550	0
241	20241029	171000	555739400	28550	28550	28550	28550	0
242	20241029	170900	555739400	28550	28550	28550	28550	856
243	20241029	170800	555739400	28550	28550	28550	28550	0
244	20241029	170700	555739400	28550	28550	28550	28550	0
245	20241029	170600	555739400	28550	28550	28550	28550	0
246	20241029	170500	555739400	28550	28550	28550	28550	0
247	20241029	170400	555739400	28550	28550	28550	28550	0
248	20241029	170300	555739400	28550	28550	28550	28550	0
249	20241029	170200	555739400	28550	28550	28550	28550	0
250	20241029	170100	555739400	28550	28550	28550	28550	0
251	20241029	170000	555739400	28550	28550	28550	28550	0
252	20241029	165900	555739400	28550	28550	28550	28550	0
253	20241029	165800	555739400	28550	28550	28550	28550	0
254	20241029	165700	555739400	28550	28550	28550	28550	0
255	20241029	165600	555739400	28550	28550	28550	28550	0
256	20241029	165500	555739400	28550	28550	28550	28550	0
257	20241029	165400	555739400	28550	28550	28550	28550	0
258	20241029	165300	555739400	28550	28550	28550	28550	0
259	20241029	165200	555739400	28550	28550	28550	28550	0
260	20241029	165100	555739400	28550	28550	28550	28550	0
261	20241029	165000	555739400	28550	28550	28550	28550	0
262	20241029	164900	555739400	28550	28550	28550	28550	0
263	20241029	164800	555739400	28550	28550	28550	28550	0
264	20241029	164700	555739400	28550	28550	28550	28550	0
265	20241029	164600	555739400	28550	28550	28550	28550	0
266	20241029	164500	555739400	28550	28550	28550	28550	0
267	20241029	164400	555739400	28550	28550	28550	28550	0
268	20241029	164300	555739400	28550	28550	28550	28550	0
269	20241029	164200	555739400	28550	28550	28550	28550	0
270	20241029	164100	555739400	28550	28550	28550	28550	0
271	20241029	164000	555739400	28550	28550	28550	28550	0
272	20241029	163900	555739400	28550	28550	28550	28550	856
273	20241029	163800	555739400	28550	28550	28550	28550	0
274	20241029	163700	555739400	28550	28550	28550	28550	0
275	20241029	163600	555739400	28550	28550	28550	28550	0
276	20241029	163500	555739400	28550	28550	28550	28550	0
277	20241029	163400	555739400	28550	28550	28550	28550	0
278	20241029	163300	555739400	28550	28550	28550	28550	0
279	20241029	163200	555739400	28550	28550	28550	28550	0
280	20241029	163100	555739400	28550	28550	28550	28550	0
281	20241029	163000	555739400	28550	28550	28550	28550	0
282	20241029	162900	555739400	28550	28550	28550	28550	0
283	20241029	162800	555739400	28550	28550	28550	28550	0
284	20241029	162700	555739400	28550	28550	28550	28550	0
285	20241029	162600	555739400	28550	28550	28550	28550	0
286	20241029	162500	555739400	28550	28550	28550	28550	0
287	20241029	162400	555739400	28550	28550	28550	28550	0
288	20241029	162300	555739400	28550	28550	28550	28550	0
289	20241029	162200	555739400	28550	28550	28550	28550	0
290	20241029	162100	555739400	28550	28550	28550	28550	0
291	20241029	162000	555739400	28550	28550	28550	28550	0
292	20241029	161900	555739400	28550	28550	28550	28550	0
293	20241029	161800	555739400	28550	28550	28550	28550	0
294	20241029	161700	555739400	28550	28550	28550	28550	0
295	20241029	161600	555739400	28550	28550	28550	28550	0
296	20241029	161500	555739400	28550	28550	28550	28550	0
297	20241029	161400	555739400	28550	28550	28550	28550	0
298	20241029	161300	555739400	28550	28550	28550	28550	0
299	20241029	161200	555739400	28550	28550	28550	28550	0
300	20241029	161100	555739400	28550	28550	28550	28550	0
301	20241029	161000	555739400	28550	28550	28550	28550	0
302	20241029	160900	555739400	28550	28550	28550	28550	856
303	20241029	160800	555739400	28550	28550	28550	28550	0
304	20241029	160700	555739400	28550	28550	28550	28550	0
305	20241029	160600	555739400	28550	28550	28550	28550	0
306	20241029	160500	555739400	28550	28550	28550	28550	0
307	20241029	160400	555739400	28550	28550	28550	28550	0
308	20241029	160300	555739400	28550	28550	28550	28550	0
309	20241029	160200	555739400	28550	28550	28550	28550	0
310	20241029	160100	555739400	28550	28550	28550	28550	0
311	20241029	160000	555739400	28550	28550	28550	28550	0
312	20241029	155900	555739400	28550	28550	28550	28550	0
313	20241029	155800	555739400	28550	28550	28550	28550	0
314	20241029	155700	555739400	28550	28550	28550	28550	0
315	20241029	155600	555739400	28550	28550	28550	28550	0
316	20241029	155500	555739400	28550	28550	28550	28550	0
317	20241029	155400	555739400	28550	28550	28550	28550	0
318	20241029	155300	555739400	28550	28550	28550	28550	0
319	20241029	155200	555739400	28550	28550	28550	28550	0
320	20241029	155100	555739400	28550	28550	28550	28550	0
321	20241029	155000	555739400	28550	28550	28550	28550	0
322	20241029	154900	555739400	28550	28550	28550	28550	0
323	20241029	154800	555739400	28550	28550	28550	28550	0
324	20241029	154700	555739400	28550	28550	28550	28550	0
325	20241029	154600	555739400	28550	28550	28550	28550	0
326	20241029	154500	555739400	28550	28550	28550	28550	0
327	20241029	154400	555739400	28550	28550	28550	28550	0
328	20241029	154300	555739400	28550	28550	28550	28550	0
329	20241029	154200	555739400	28550	28550	28550	28550	0
330	20241029	154100	555739400	28550	28550	28550	28550	0
331	20241029	154000	555739400	28550	28550	28550	28550	0
332	20241029	153900	555739400	28550	28550	28550	28550	856
333	20241029	153800	555739400	28550	28550	28550	28550	0
334	20241029	153700	555739400	28550	28550	28550	28550	0
335	20241029	153600	555739400	28550	28550	28550	28550	0
336	20241029	153500	555739400	28550	28550	28550	28550	0
337	20241029	153400	555739400	28550	28550	28550	28550	0
338	20241029	153300	555739400	28550	28550	28550	28550	0
339	20241029	153200	555739400	28550	28550	28550	28550	0
340	20241029	153100	555739400	28550	28550	28550	28550	0
341	20241029	153000	555739400	28550	28550	28550	28550	856
342	20241029	152900	531300600	28450	28450	28450	28450	0
343	20241029	152800	531300600	28450	28450	28450	28450	0
344	20241029	152700	531300600	28450	28450	28450	28450	0
345	20241029	152600	531300600	28450	28450	28450	28450	0
346	20241029	152500	531300600	28450	28450	28450	28450	0
347	20241029	152400	531300600	28450	28450	28450	28450	0
348	20241029	152300	531300600	28450	28450	28450	28450	0
349	20241029	152200	531300600	28450	28450	28450	28450	0
350	20241029	152100	531300600	28450	28450	28450	28450	0
351	20241029	152000	531300600	28450	28450	28450	28450	0
352	20241029	151900	531300600	28450	28350	28450	28350	90
353	20241029	151800	528744150	28200	28150	28300	28150	42
354	20241029	151700	527556350	28150	28100	28350	28050	54
355	20241029	151600	526033100	28100	28100	28350	28100	68
356	20241029	151500	524112550	28150	28150	28400	28100	179
357	20241029	151400	519072000	28150	28200	28200	28150	25
358	20241029	151300	518367400	28200	28200	28350	28200	34
359	20241029	151200	517406500	28200	28200	28200	28200	17
360	20241029	151100	516927100	28200	28250	28250	28200	20
361	20241029	151000	516362700	28250	28250	28400	28250	18
362	20241029	150900	515854050	28250	28300	28400	28200	89
363	20241029	150800	513329750	28300	28350	28350	28300	334
364	20241029	150700	503861000	28350	28350	28400	28350	195
365	20241029	150600	498328700	28400	28400	28500	28350	214
366	20241029	150500	492250050	28400	28450	28500	28400	519
367	20241029	150400	477488150	28550	28450	28550	28450	102
368	20241029	150300	474580750	28450	28400	28450	28400	57
369	20241029	150200	472959500	28350	28350	28350	28350	152
370	20241029	150100	468650300	28350	28350	28350	28350	12
371	20241029	150000	468310100	28300	28300	28300	28300	1
372	20241029	145900	468281800	28350	28350	28350	28350	116
373	20241029	145800	464993200	28350	28350	28350	28350	23
374	20241029	145700	464341150	28300	28250	28300	28200	580
375	20241029	145600	447955750	28300	28300	28350	28300	35
376	20241029	145500	446964650	28350	28300	28350	28300	42
377	20241029	145400	445775450	28300	28250	28300	28250	33
378	20241029	145300	444841900	28200	28200	28200	28200	2
379	20241029	145200	444785500	28300	28300	28300	28300	0
380	20241029	145100	444785500	28300	28300	28300	28300	85
381	20241029	145000	442380000	28300	28300	28300	28300	61
382	20241029	144900	440653700	28350	28300	28350	28300	87
383	20241029	144800	438188650	28350	28350	28350	28350	43
384	20241029	144700	436969600	28350	28150	28400	28150	500
385	20241029	144600	422832100	28100	28100	28100	28100	0
386	20241029	144500	422832100	28100	28100	28100	28100	0
387	20241029	144400	422832100	28100	28100	28100	28100	0
388	20241029	144300	422832100	28100	28100	28100	28100	0
389	20241029	144200	422832100	28100	28100	28100	28100	0
390	20241029	144100	422832100	28100	28100	28100	28100	3
391	20241029	144000	422747800	28100	28100	28100	28100	3
392	20241029	143900	422663500	28100	28050	28100	28050	26
393	20241029	143800	421933150	28050	28050	28050	28050	0
394	20241029	143700	421933150	28050	28100	28100	28050	17
395	20241029	143600	421455600	28050	28050	28050	28050	89
396	20241029	143500	418959150	28100	28100	28100	28100	0
397	20241029	143400	418959150	28100	28100	28100	28100	13
398	20241029	143300	418593850	28100	28100	28100	28100	40
399	20241029	143200	417469850	28100	28050	28100	28050	113
400	20241029	143100	414298500	28050	28050	28050	28050	1
401	20241029	143000	414270450	28000	28000	28000	28000	0
402	20241029	142900	414270450	28000	28000	28000	28000	76
403	20241029	142800	412142450	27950	27950	27950	27950	14
404	20241029	142700	411751150	27950	27950	27950	27950	1
405	20241029	142600	411723200	27900	27950	27950	27900	214
406	20241029	142500	405742500	27800	27800	27800	27800	100
407	20241029	142400	402962500	27850	27900	27900	27850	60
408	20241029	142300	401291250	27850	27850	27850	27850	0
409	20241029	142200	401291250	27850	27850	27850	27850	0
410	20241029	142100	401291250	27850	27850	27850	27850	0
411	20241029	142000	401291250	27850	27850	27850	27850	0
412	20241029	141900	401291250	27850	27850	27850	27850	0
413	20241029	141800	401291250	27850	27850	27850	27850	0
414	20241029	141700	401291250	27850	27850	27850	27850	0
415	20241029	141600	401291250	27850	27850	27850	27850	0
416	20241029	141500	401291250	27850	27900	27900	27850	28
417	20241029	141400	400511100	27950	27950	27950	27950	6
418	20241029	141300	400343400	27950	27950	27950	27950	15
419	20241029	141200	399924150	27850	27850	27850	27850	0
420	20241029	141100	399924150	27850	27850	27850	27850	0
421	20241029	141000	399924150	27850	27850	27850	27850	1
422	20241029	140900	399896300	27850	27850	27850	27850	0
423	20241029	140800	399896300	27850	27850	27850	27850	0
424	20241029	140700	399896300	27850	27850	27850	27850	0
425	20241029	140600	399896300	27850	27850	27850	27850	1
426	20241029	140500	399868450	27800	27800	27800	27800	0
427	20241029	140400	399868450	27800	27800	27800	27800	0
428	20241029	140300	399868450	27800	27800	27800	27800	0
429	20241029	140200	399868450	27800	27800	27800	27800	0
430	20241029	140100	399868450	27800	27900	27900	27800	500
431	20241029	140000	385950850	27900	27900	27900	27900	0
432	20241029	135900	385950850	27900	27950	27950	27900	13
433	20241029	135800	385587550	28000	28000	28000	28000	0
434	20241029	135700	385587550	28000	28000	28000	28000	10
435	20241029	135600	385307550	27950	27950	27950	27950	28
436	20241029	135500	384524950	27900	27900	27900	27900	0
437	20241029	135400	384524950	27900	27900	27900	27900	299
438	20241029	135300	376182850	27900	27900	27900	27900	0
439	20241029	135200	376182850	27900	27900	27900	27900	0
440	20241029	135100	376182850	27900	27850	27900	27850	87
441	20241029	135000	373755600	27850	27950	27950	27850	2
442	20241029	134900	373699800	27850	27850	27850	27850	1
443	20241029	134800	373671950	27850	27850	27850	27850	0
444	20241029	134700	373671950	27850	27850	27850	27850	10
445	20241029	134600	373393450	27850	27850	27850	27800	215
446	20241029	134500	367414500	27900	27900	27900	27900	42
447	20241029	134400	366242700	27950	27950	27950	27950	0
448	20241029	134300	366242700	27950	27950	27950	27950	0
449	20241029	134200	366242700	27950	27950	28000	27950	61
450	20241029	134100	364537550	28000	28000	28000	28000	0
451	20241029	134000	364537550	28000	28000	28000	28000	1
452	20241029	133900	364509550	28000	28000	28000	28000	0
453	20241029	133800	364509550	28000	28000	28000	28000	0
454	20241029	133700	364509550	28000	28000	28000	28000	30
455	20241029	133600	363669550	28000	28000	28000	28000	31
456	20241029	133500	362801550	27950	28000	28000	27950	103
457	20241029	133400	359917700	27900	27900	27900	27900	0
458	20241029	133300	359917700	27900	27900	27900	27900	0
459	20241029	133200	359917700	27900	27900	27900	27900	36
460	20241029	133100	358913300	27900	27900	27900	27900	0
461	20241029	133000	358913300	27900	27950	28000	27900	41
462	20241029	132900	357766100	27950	27950	27950	27950	1
463	20241029	132800	357738150	27950	27950	27950	27950	40
464	20241029	132700	356620150	27900	27900	27900	27900	0
465	20241029	132600	356620150	27900	27900	27900	27900	7
466	20241029	132500	356424850	27900	27850	27900	27850	10
467	20241029	132400	356146300	27850	27850	27850	27850	0
468	20241029	132300	356146300	27850	27850	27850	27850	0
469	20241029	132200	356146300	27850	27850	27850	27850	18
470	20241029	132100	355645000	27850	27850	27850	27850	0
471	20241029	132000	355645000	27850	27850	27850	27850	30
472	20241029	131900	354809500	27850	27850	27850	27850	3
473	20241029	131800	354725950	27850	27850	27850	27850	25
474	20241029	131700	354029700	27850	27850	27850	27850	1
475	20241029	131600	354001850	27850	27850	27850	27850	3
476	20241029	131500	353918300	27800	27800	27800	27800	621
477	20241029	131400	336654500	27800	27800	27800	27800	3
478	20241029	131300	336571100	27800	27800	27800	27800	0
479	20241029	131200	336571100	27800	27800	27800	27800	22
480	20241029	131100	335959500	27800	27800	27800	27800	0
481	20241029	131000	335959500	27800	27800	27800	27800	1
482	20241029	130900	335931700	27850	27800	27850	27800	5
483	20241029	130800	335792600	27850	27850	27850	27850	12
484	20241029	130700	335458400	27800	27800	27800	27800	0
485	20241029	130600	335458400	27800	27800	27800	27800	0
486	20241029	130500	335458400	27800	27800	27800	27800	3
487	20241029	130400	335375000	27850	27850	27850	27850	6
488	20241029	130300	335207900	27850	27850	27850	27850	1
489	20241029	130200	335180050	27800	27850	27850	27800	5
490	20241029	130100	335041000	27850	27850	27850	27850	8
491	20241029	130000	334818200	27800	27800	27800	27800	0
492	20241029	125900	334818200	27800	27800	27800	27800	0
493	20241029	125800	334818200	27800	27800	27800	27800	0
494	20241029	125700	334818200	27800	27800	27800	27800	0
495	20241029	125600	334818200	27800	27800	27800	27800	0
496	20241029	125500	334818200	27800	27800	27800	27800	0
497	20241029	125400	334818200	27800	27800	27800	27800	5
498	20241029	125300	334679200	27800	27800	27800	27800	20
499	20241029	125200	334123200	27900	27900	27900	27900	11
500	20241029	125100	333816300	27800	27850	27850	27800	10
501	20241029	125000	333538050	27850	27900	27900	27850	3
502	20241029	124900	333454400	27850	27850	27850	27850	2
503	20241029	124800	333398700	27850	27850	27850	27850	0
504	20241029	124700	333398700	27850	27850	27850	27850	0
505	20241029	124600	333398700	27850	27850	27850	27850	0
506	20241029	124500	333398700	27850	27850	27850	27850	0
507	20241029	124400	333398700	27850	27850	27850	27850	17
508	20241029	124300	332925250	27800	27800	27800	27800	0
509	20241029	124200	332925250	27800	27800	27800	27800	0
510	20241029	124100	332925250	27800	27800	27800	27800	0
511	20241029	124000	332925250	27800	27800	27800	27800	50
512	20241029	123900	331535250	27800	27800	27800	27800	17
513	20241029	123800	331062650	27850	27850	27850	27850	1
514	20241029	123700	331034800	27850	27850	27850	27850	0
515	20241029	123600	331034800	27850	27850	27850	27850	33
516	20241029	123500	330115750	27900	27900	27900	27900	11
517	20241029	123400	329808850	27900	27900	27900	27900	2
518	20241029	123300	329753050	27900	27900	27900	27900	0
519	20241029	123200	329753050	27900	27850	27900	27850	9
520	20241029	123100	329502050	27850	27850	27850	27850	0
521	20241029	123000	329502050	27850	27850	27850	27850	3
522	20241029	122900	329418500	27850	27850	27850	27850	0
523	20241029	122800	329418500	27850	27850	27850	27850	9
524	20241029	122700	329167850	27850	27850	27850	27850	2
525	20241029	122600	329112150	27850	27850	27850	27850	0
526	20241029	122500	329112150	27850	27850	27850	27850	8
527	20241029	122400	328889350	27850	27850	27850	27850	0
528	20241029	122300	328889350	27850	27850	27850	27850	1
529	20241029	122200	328861500	27800	27800	27800	27800	0
530	20241029	122100	328861500	27800	27850	27850	27800	11
531	20241029	122000	328555300	28000	28000	28000	28000	0
532	20241029	121900	328555300	28000	27900	28000	27900	10
533	20241029	121800	328276100	27850	27850	27850	27850	0
534	20241029	121700	328276100	27850	27950	27950	27850	51
535	20241029	121600	326855600	27950	27950	27950	27950	1
536	20241029	121500	326827650	28000	28000	28000	28000	0
537	20241029	121400	326827650	28000	28000	28000	28000	0
538	20241029	121300	326827650	28000	28000	28000	28000	5
539	20241029	121200	326687650	28000	28000	28000	28000	2
540	20241029	121100	326631650	28100	28100	28100	28100	0
541	20241029	121000	326631650	28100	28000	28100	27950	23
542	20241029	120900	325987350	27950	27950	27950	27950	10
543	20241029	120800	325707850	27950	27950	27950	27950	1
544	20241029	120700	325679900	27850	27850	27850	27850	0
545	20241029	120600	325679900	27850	27850	27850	27850	0
546	20241029	120500	325679900	27850	27850	27850	27850	53
547	20241029	120400	324203850	27900	27900	27900	27900	14
548	20241029	120300	323813250	27900	27900	27900	27900	0
549	20241029	120200	323813250	27900	27900	27900	27900	1
550	20241029	120100	323785350	27900	27900	27900	27900	0
551	20241029	120000	323785350	27900	27900	27900	27900	11
552	20241029	115900	323478450	27900	27900	27900	27900	0
553	20241029	115800	323478450	27900	27900	27900	27900	72
554	20241029	115700	321469650	27900	27900	27900	27900	1
555	20241029	115600	321441750	27900	27900	27900	27900	0
556	20241029	115500	321441750	27900	27900	27900	27900	30
557	20241029	115400	320604750	27900	27900	27900	27900	0
558	20241029	115300	320604750	27900	27900	27900	27900	1
559	20241029	115200	320576850	27850	27850	27850	27850	0
560	20241029	115100	320576850	27850	27850	27850	27850	20
561	20241029	115000	320019850	27850	27850	27850	27850	1
562	20241029	114900	319992000	27900	27900	27900	27900	1
563	20241029	114800	319964100	27850	27850	27850	27800	69
564	20241029	114700	318042500	27850	27850	27850	27850	2
565	20241029	114600	317986800	27900	27900	27900	27900	1
566	20241029	114500	317958900	27900	27900	27900	27900	24
567	20241029	114400	317289300	27900	27900	27900	27900	4
568	20241029	114300	317177700	27900	27900	27900	27900	4
569	20241029	114200	317066100	27950	27950	27950	27950	0
570	20241029	114100	317066100	27950	27950	27950	27950	0
571	20241029	114000	317066100	27950	27950	27950	27950	0
572	20241029	113900	317066100	27950	27950	27950	27950	0
573	20241029	113800	317066100	27950	27950	27950	27950	47
574	20241029	113700	315752450	28000	28000	28000	28000	2
575	20241029	113600	315696450	28000	28000	28000	28000	11
576	20241029	113500	315388450	27950	27950	27950	27950	0
577	20241029	113400	315388450	27950	27950	27950	27950	2
578	20241029	113300	315332550	27900	27900	27900	27900	30
579	20241029	113200	314495550	27900	27850	27900	27850	3
580	20241029	113100	314411900	27850	27850	27850	27850	0
581	20241029	113000	314411900	27850	27850	27850	27850	1
582	20241029	112900	314384050	27900	27900	27900	27900	38
583	20241029	112800	313323850	27800	27800	27800	27800	3
584	20241029	112700	313240450	27800	27800	27800	27800	0
585	20241029	112600	313240450	27800	27800	27800	27800	2
586	20241029	112500	313184850	27800	27800	27800	27800	17
587	20241029	112400	312712250	27800	27800	27800	27800	13
588	20241029	112300	312350850	27800	27800	27800	27800	3
589	20241029	112200	312267450	27800	27800	27800	27800	0
590	20241029	112100	312267450	27800	27800	27800	27800	0
591	20241029	112000	312267450	27800	27850	27850	27800	15
592	20241029	111900	311849800	27850	27850	27850	27850	0
593	20241029	111800	311849800	27850	27850	27850	27850	0
594	20241029	111700	311849800	27850	27850	27850	27850	0
595	20241029	111600	311849800	27850	27850	27850	27850	1
596	20241029	111500	311821950	27800	27800	27800	27800	0
597	20241029	111400	311821950	27800	27800	27800	27800	0
598	20241029	111300	311821950	27800	27800	27800	27800	4
599	20241029	111200	311710750	27800	27800	27800	27700	411
600	20241029	111100	300308400	27800	27800	27800	27800	0
601	20241029	111000	300308400	27800	27800	27800	27800	0
602	20241029	110900	300308400	27800	27800	27800	27800	0
603	20241029	110800	300308400	27800	27800	27800	27800	0
604	20241029	110700	300308400	27800	27750	27800	27750	43
605	20241029	110600	299113150	27750	27750	27750	27750	0
606	20241029	110500	299113150	27750	27750	27750	27750	2
607	20241029	110400	299057650	27800	27800	27800	27800	5
608	20241029	110300	298918650	27750	27750	27750	27750	4
609	20241029	110200	298807650	27700	27750	27750	27700	700
610	20241029	110100	279416500	27800	27800	27800	27800	7
611	20241029	110000	279221900	27750	27750	27750	27750	1
612	20241029	105900	279194150	27750	27750	27750	27750	40
613	20241029	105800	278084150	27750	27750	27750	27750	0
614	20241029	105700	278084150	27750	27750	27750	27750	116
615	20241029	105600	274865150	27750	27750	27750	27750	131
616	20241029	105500	271229900	27750	27750	27750	27750	0
617	20241029	105400	271229900	27750	27750	27750	27750	11
618	20241029	105300	270924650	27750	27750	27750	27750	31
619	20241029	105200	270064400	27750	27750	27750	27750	100
620	20241029	105100	267289400	27750	27800	27800	27750	160
621	20241029	105000	262844450	27800	27800	27800	27800	1
622	20241029	104900	262816650	27850	27850	27850	27850	3
623	20241029	104800	262733100	27800	27800	27800	27800	50
624	20241029	104700	261343100	27800	27850	27850	27800	20
625	20241029	104600	260786150	27850	27850	27850	27850	0
626	20241029	104500	260786150	27850	27850	27850	27850	0
627	20241029	104400	260786150	27850	27850	27850	27850	1
628	20241029	104300	260758300	27900	27850	27900	27850	56
629	20241029	104200	259198550	27850	27850	27850	27850	1
630	20241029	104100	259170700	27800	27800	27800	27800	25
631	20241029	104000	258475700	27800	27800	27800	27800	8
632	20241029	103900	258253300	27800	27800	27800	27800	0
633	20241029	103800	258253300	27800	27800	27800	27800	1
634	20241029	103700	258225500	27800	27800	27800	27800	3
635	20241029	103600	258142100	27800	27950	27950	27800	41
636	20241029	103500	257001550	27950	27950	27950	27950	0
637	20241029	103400	257001550	27950	27950	27950	27950	0
638	20241029	103300	257001550	27950	27950	27950	27950	3
639	20241029	103200	256917700	27950	27950	27950	27950	0
640	20241029	103100	256917700	27950	27950	27950	27950	0
641	20241029	103000	256917700	27950	27950	27950	27950	6
642	20241029	102900	256750000	27950	27800	27950	27750	355
643	20241029	102800	246866050	27800	27800	27800	27800	28
644	20241029	102700	246087650	27750	27750	27750	27750	25
645	20241029	102600	245393900	27800	27750	27800	27750	28
646	20241029	102500	244616700	27800	27800	27800	27750	246
647	20241029	102400	237780000	27850	27850	27850	27850	10
648	20241029	102300	237501500	27850	27800	27850	27800	13
649	20241029	102200	237139950	27800	27800	27800	27800	0
650	20241029	102100	237139950	27800	27850	27900	27800	107
651	20241029	102000	234161500	27850	27850	27850	27850	0
652	20241029	101900	234161500	27850	28000	28000	27850	149
653	20241029	101800	230007300	28000	27950	28000	27900	52
654	20241029	101700	228554700	27900	27900	27900	27900	33
655	20241029	101600	227634000	27950	27950	27950	27950	0
656	20241029	101500	227634000	27950	27950	27950	27950	3
657	20241029	101400	227550150	27900	27900	27900	27900	37
658	20241029	101300	226517850	27850	27850	27850	27850	0
659	20241029	101200	226517850	27850	27850	27850	27850	25
660	20241029	101100	225821600	27850	27850	27850	27850	0
661	20241029	101000	225821600	27850	27950	27950	27850	14
662	20241029	100900	225431550	27950	27950	27950	27950	29
663	20241029	100800	224621000	27950	27950	27950	27950	0
664	20241029	100700	224621000	27950	28000	28000	27850	6
665	20241029	100600	224453350	27800	27800	27800	27800	0
666	20241029	100500	224453350	27800	27800	27800	27800	3
667	20241029	100400	224369950	28200	27750	28200	27750	622
668	20241029	100300	207080700	27800	27800	27800	27750	12
669	20241029	100200	206747250	27750	27750	27850	27750	86
670	20241029	100100	204358650	27800	27850	27850	27800	524
671	20241029	100000	189790700	27850	27950	27950	27850	192
672	20241029	095900	184437350	27950	27950	27950	27950	11
673	20241029	095800	184129900	27950	27950	27950	27950	3
674	20241029	095700	184046050	27950	27950	27950	27950	34
675	20241029	095600	183095750	27950	27900	27950	27900	34
676	20241029	095500	182146850	27900	27900	27900	27900	21
677	20241029	095400	181560950	27950	27900	27950	27900	4
678	20241029	095300	181449300	27950	27950	27950	27950	0
679	20241029	095200	181449300	27950	27900	27950	27900	32
680	20241029	095100	180555050	27950	27950	27950	27950	11
681	20241029	095000	180247600	27950	27950	27950	27950	1
682	20241029	094900	180219650	27950	27950	27950	27950	0
683	20241029	094800	180219650	27950	28050	28050	27900	557
684	20241029	094700	164645250	28050	28100	28100	28050	2
685	20241029	094600	164589100	28100	28100	28150	28100	10
686	20241029	094500	164308050	28100	28100	28100	28100	2
687	20241029	094400	164251850	28300	28300	28300	28300	0
688	20241029	094300	164251850	28300	28300	28300	28300	1
689	20241029	094200	164223550	28350	28150	28350	28150	6
690	20241029	094100	164053650	28150	28150	28150	28000	170
691	20241029	094000	159279950	28100	28100	28100	28100	0
692	20241029	093900	159279950	28100	28100	28100	28100	3
693	20241029	093800	159195650	28100	28100	28100	28100	50
694	20241029	093700	157790650	28100	28100	28100	28100	2
695	20241029	093600	157734450	28050	28000	28050	28000	119
696	20241029	093500	154396600	27900	27900	27900	27900	17
697	20241029	093400	153922300	27900	27900	27900	27900	31
698	20241029	093300	153057400	27900	28050	28050	27900	985
699	20241029	093200	125470400	28050	28250	28250	28050	356
700	20241029	093100	115481950	28150	28150	28150	28150	0
701	20241029	093000	115481950	28150	28200	28200	28150	65
702	20241029	092900	113651950	28200	28150	28200	28100	67
703	20241029	092800	111765200	28150	28200	28200	28150	4
704	20241029	092700	111652550	28200	28200	28200	28150	191
705	20241029	092600	106266400	28100	28100	28100	28100	4
706	20241029	092500	106154000	28050	28050	28050	28050	30
707	20241029	092400	105312500	28050	28050	28050	28050	26
708	20241029	092300	104583200	28050	28050	28050	28050	142
709	20241029	092200	100600100	28200	28050	28200	28050	12
710	20241029	092100	100263200	28000	28000	28000	28000	0
711	20241029	092000	100263200	28000	28000	28000	28000	0
712	20241029	091900	100263200	28000	28000	28000	28000	0
713	20241029	091800	100263200	28000	28050	28100	28000	270
714	20241029	091700	92691350	28050	28050	28050	28000	26
715	20241029	091600	91962600	28000	28050	28050	28000	32
716	20241029	091500	91066500	28050	28050	28050	28000	183
717	20241029	091400	85934150	28050	28050	28100	28050	74
718	20241029	091300	83856800	28050	28300	28300	28050	1013
719	20241029	091200	55228250	28350	28350	28350	28350	21
720	20241029	091100	54632900	28350	28350	28500	28350	179
721	20241029	091000	49557350	28400	28400	28400	28400	3
722	20241029	090900	49472150	28400	28450	28450	28400	129
723	20241029	090800	45806350	28550	28450	28550	28450	100
724	20241029	090700	42961150	28350	28400	28450	28350	102
725	20241029	090600	40061900	28400	28450	28450	28400	243
726	20241029	090500	33159800	28450	28500	28500	28400	426
727	20241029	090400	21048300	28500	28350	28500	28350	104
728	20241029	090300	18084450	28500	28350	28500	28350	50
729	20241029	090200	16666800	28350	28350	28350	28350	69
730	20241029	090100	14710650	28350	28350	28450	28350	251
731	20241029	090000	7589800	28500	28550	28550	28350	267