KissMeData/063160/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194200	636528100	29850	29850	29850	29850	118
3	20241010	194100	636528100	29850	29850	29850	29850	0
4	20241010	194000	636528100	29850	29850	29850	29850	0
5	20241010	193900	636528100	29850	29850	29850	29850	0
6	20241010	193800	636528100	29850	29850	29850	29850	0
7	20241010	193700	636528100	29850	29850	29850	29850	0
8	20241010	193600	636528100	29850	29850	29850	29850	0
9	20241010	193500	636528100	29850	29850	29850	29850	0
10	20241010	193400	636528100	29850	29850	29850	29850	0
11	20241010	193300	636528100	29850	29850	29850	29850	0
12	20241010	193200	636528100	29850	29850	29850	29850	0
13	20241010	193100	636528100	29850	29850	29850	29850	0
14	20241010	193000	636528100	29850	29850	29850	29850	0
15	20241010	192900	636528100	29850	29850	29850	29850	0
16	20241010	192800	636528100	29850	29850	29850	29850	0
17	20241010	192700	636528100	29850	29850	29850	29850	0
18	20241010	192600	636528100	29850	29850	29850	29850	0
19	20241010	192500	636528100	29850	29850	29850	29850	0
20	20241010	192400	636528100	29850	29850	29850	29850	0
21	20241010	192300	636528100	29850	29850	29850	29850	0
22	20241010	192200	636528100	29850	29850	29850	29850	0
23	20241010	192100	636528100	29850	29850	29850	29850	0
24	20241010	192000	636528100	29850	29850	29850	29850	0
25	20241010	191900	636528100	29850	29850	29850	29850	0
26	20241010	191800	636528100	29850	29850	29850	29850	0
27	20241010	191700	636528100	29850	29850	29850	29850	0
28	20241010	191600	636528100	29850	29850	29850	29850	0
29	20241010	191500	636528100	29850	29850	29850	29850	0
30	20241010	191400	636528100	29850	29850	29850	29850	0
31	20241010	191300	636528100	29850	29850	29850	29850	0
32	20241010	191200	636528100	29850	29850	29850	29850	118
33	20241010	191100	636528100	29850	29850	29850	29850	0
34	20241010	191000	636528100	29850	29850	29850	29850	0
35	20241010	190900	636528100	29850	29850	29850	29850	0
36	20241010	190800	636528100	29850	29850	29850	29850	0
37	20241010	190700	636528100	29850	29850	29850	29850	0
38	20241010	190600	636528100	29850	29850	29850	29850	0
39	20241010	190500	636528100	29850	29850	29850	29850	0
40	20241010	190400	636528100	29850	29850	29850	29850	0
41	20241010	190300	636528100	29850	29850	29850	29850	0
42	20241010	190200	636528100	29850	29850	29850	29850	0
43	20241010	190100	636528100	29850	29850	29850	29850	0
44	20241010	190000	636528100	29850	29850	29850	29850	0
45	20241010	185900	636528100	29850	29850	29850	29850	0
46	20241010	185800	636528100	29850	29850	29850	29850	0
47	20241010	185700	636528100	29850	29850	29850	29850	0
48	20241010	185600	636528100	29850	29850	29850	29850	0
49	20241010	185500	636528100	29850	29850	29850	29850	0
50	20241010	185400	636528100	29850	29850	29850	29850	0
51	20241010	185300	636528100	29850	29850	29850	29850	0
52	20241010	185200	636528100	29850	29850	29850	29850	0
53	20241010	185100	636528100	29850	29850	29850	29850	0
54	20241010	185000	636528100	29850	29850	29850	29850	0
55	20241010	184900	636528100	29850	29850	29850	29850	0
56	20241010	184800	636528100	29850	29850	29850	29850	0
57	20241010	184700	636528100	29850	29850	29850	29850	0
58	20241010	184600	636528100	29850	29850	29850	29850	0
59	20241010	184500	636528100	29850	29850	29850	29850	0
60	20241010	184400	636528100	29850	29850	29850	29850	0
61	20241010	184300	636528100	29850	29850	29850	29850	0
62	20241010	184200	636528100	29850	29850	29850	29850	118
63	20241010	184100	636528100	29850	29850	29850	29850	0
64	20241010	184000	636528100	29850	29850	29850	29850	0
65	20241010	183900	636528100	29850	29850	29850	29850	0
66	20241010	183800	636528100	29850	29850	29850	29850	0
67	20241010	183700	636528100	29850	29850	29850	29850	0
68	20241010	183600	636528100	29850	29850	29850	29850	0
69	20241010	183500	636528100	29850	29850	29850	29850	0
70	20241010	183400	636528100	29850	29850	29850	29850	0
71	20241010	183300	636528100	29850	29850	29850	29850	0
72	20241010	183200	636528100	29850	29850	29850	29850	0
73	20241010	183100	636528100	29850	29850	29850	29850	0
74	20241010	183000	636528100	29850	29850	29850	29850	0
75	20241010	182900	636528100	29850	29850	29850	29850	0
76	20241010	182800	636528100	29850	29850	29850	29850	0
77	20241010	182700	636528100	29850	29850	29850	29850	0
78	20241010	182600	636528100	29850	29850	29850	29850	0
79	20241010	182500	636528100	29850	29850	29850	29850	0
80	20241010	182400	636528100	29850	29850	29850	29850	0
81	20241010	182300	636528100	29850	29850	29850	29850	0
82	20241010	182200	636528100	29850	29850	29850	29850	0
83	20241010	182100	636528100	29850	29850	29850	29850	0
84	20241010	182000	636528100	29850	29850	29850	29850	0
85	20241010	181900	636528100	29850	29850	29850	29850	0
86	20241010	181800	636528100	29850	29850	29850	29850	0
87	20241010	181700	636528100	29850	29850	29850	29850	0
88	20241010	181600	636528100	29850	29850	29850	29850	0
89	20241010	181500	636528100	29850	29850	29850	29850	0
90	20241010	181400	636528100	29850	29850	29850	29850	0
91	20241010	181300	636528100	29850	29850	29850	29850	0
92	20241010	181200	636528100	29850	29850	29850	29850	118
93	20241010	181100	636528100	29850	29850	29850	29850	0
94	20241010	181000	636528100	29850	29850	29850	29850	0
95	20241010	180900	636528100	29850	29850	29850	29850	0
96	20241010	180800	636528100	29850	29850	29850	29850	0
97	20241010	180700	636528100	29850	29850	29850	29850	0
98	20241010	180600	636528100	29850	29850	29850	29850	0
99	20241010	180500	636528100	29850	29850	29850	29850	0
100	20241010	180400	636528100	29850	29850	29850	29850	0
101	20241010	180300	636528100	29850	29850	29850	29850	0
102	20241010	180200	636528100	29850	29850	29850	29850	0
103	20241010	180100	636528100	29850	29850	29850	29850	0
104	20241010	180000	636528100	29850	29850	29850	29850	0
105	20241010	175900	636528100	29850	29850	29850	29850	0
106	20241010	175800	636528100	29850	29850	29850	29850	0
107	20241010	175700	636528100	29850	29850	29850	29850	0
108	20241010	175600	636528100	29850	29850	29850	29850	0
109	20241010	175500	636528100	29850	29850	29850	29850	0
110	20241010	175400	636528100	29850	29850	29850	29850	0
111	20241010	175300	636528100	29850	29850	29850	29850	0
112	20241010	175200	636528100	29850	29850	29850	29850	0
113	20241010	175100	636528100	29850	29850	29850	29850	0
114	20241010	175000	636528100	29850	29850	29850	29850	0
115	20241010	174900	636528100	29850	29850	29850	29850	0
116	20241010	174800	636528100	29850	29850	29850	29850	0
117	20241010	174700	636528100	29850	29850	29850	29850	0
118	20241010	174600	636528100	29850	29850	29850	29850	0
119	20241010	174500	636528100	29850	29850	29850	29850	0
120	20241010	174400	636528100	29850	29850	29850	29850	0
121	20241010	174300	636528100	29850	29850	29850	29850	0
122	20241010	174200	636528100	29850	29850	29850	29850	118
123	20241010	174100	636528100	29850	29850	29850	29850	0
124	20241010	174000	636528100	29850	29850	29850	29850	0
125	20241010	173900	636528100	29850	29850	29850	29850	0
126	20241010	173800	636528100	29850	29850	29850	29850	0
127	20241010	173700	636528100	29850	29850	29850	29850	0
128	20241010	173600	636528100	29850	29850	29850	29850	0
129	20241010	173500	636528100	29850	29850	29850	29850	0
130	20241010	173400	636528100	29850	29850	29850	29850	0
131	20241010	173300	636528100	29850	29850	29850	29850	0
132	20241010	173200	636528100	29850	29850	29850	29850	0
133	20241010	173100	636528100	29850	29850	29850	29850	0
134	20241010	173000	636528100	29850	29850	29850	29850	0
135	20241010	172900	636528100	29850	29850	29850	29850	0
136	20241010	172800	636528100	29850	29850	29850	29850	0
137	20241010	172700	636528100	29850	29850	29850	29850	0
138	20241010	172600	636528100	29850	29850	29850	29850	0
139	20241010	172500	636528100	29850	29850	29850	29850	0
140	20241010	172400	636528100	29850	29850	29850	29850	0
141	20241010	172300	636528100	29850	29850	29850	29850	0
142	20241010	172200	636528100	29850	29850	29850	29850	0
143	20241010	172100	636528100	29850	29850	29850	29850	0
144	20241010	172000	636528100	29850	29850	29850	29850	0
145	20241010	171900	636528100	29850	29850	29850	29850	0
146	20241010	171800	636528100	29850	29850	29850	29850	0
147	20241010	171700	636528100	29850	29850	29850	29850	0
148	20241010	171600	636528100	29850	29850	29850	29850	0
149	20241010	171500	636528100	29850	29850	29850	29850	0
150	20241010	171400	636528100	29850	29850	29850	29850	0
151	20241010	171300	636528100	29850	29850	29850	29850	0
152	20241010	171200	636528100	29850	29850	29850	29850	118
153	20241010	171100	636528100	29850	29850	29850	29850	0
154	20241010	171000	636528100	29850	29850	29850	29850	0
155	20241010	170900	636528100	29850	29850	29850	29850	0
156	20241010	170800	636528100	29850	29850	29850	29850	0
157	20241010	170700	636528100	29850	29850	29850	29850	0
158	20241010	170600	636528100	29850	29850	29850	29850	0
159	20241010	170500	636528100	29850	29850	29850	29850	0
160	20241010	170400	636528100	29850	29850	29850	29850	0
161	20241010	170300	636528100	29850	29850	29850	29850	0
162	20241010	170200	636528100	29850	29850	29850	29850	0
163	20241010	170100	636528100	29850	29850	29850	29850	0
164	20241010	170000	636528100	29850	29850	29850	29850	0
165	20241010	165900	636528100	29850	29850	29850	29850	0
166	20241010	165800	636528100	29850	29850	29850	29850	0
167	20241010	165700	636528100	29850	29850	29850	29850	0
168	20241010	165600	636528100	29850	29850	29850	29850	0
169	20241010	165500	636528100	29850	29850	29850	29850	0
170	20241010	165400	636528100	29850	29850	29850	29850	0
171	20241010	165300	636528100	29850	29850	29850	29850	0
172	20241010	165200	636528100	29850	29850	29850	29850	0
173	20241010	165100	636528100	29850	29850	29850	29850	0
174	20241010	165000	636528100	29850	29850	29850	29850	0
175	20241010	164900	636528100	29850	29850	29850	29850	0
176	20241010	164800	636528100	29850	29850	29850	29850	0
177	20241010	164700	636528100	29850	29850	29850	29850	0
178	20241010	164600	636528100	29850	29850	29850	29850	0
179	20241010	164500	636528100	29850	29850	29850	29850	0
180	20241010	164400	636528100	29850	29850	29850	29850	0
181	20241010	164300	636528100	29850	29850	29850	29850	0
182	20241010	164200	636528100	29850	29850	29850	29850	118
183	20241010	164100	636528100	29850	29850	29850	29850	0
184	20241010	164000	636528100	29850	29850	29850	29850	0
185	20241010	163900	636528100	29850	29850	29850	29850	0
186	20241010	163800	636528100	29850	29850	29850	29850	0
187	20241010	163700	636528100	29850	29850	29850	29850	0
188	20241010	163600	636528100	29850	29850	29850	29850	0
189	20241010	163500	636528100	29850	29850	29850	29850	0
190	20241010	163400	636528100	29850	29850	29850	29850	0
191	20241010	163300	636528100	29850	29850	29850	29850	0
192	20241010	163200	636528100	29850	29850	29850	29850	0
193	20241010	163100	636528100	29850	29850	29850	29850	0
194	20241010	163000	636528100	29850	29850	29850	29850	0
195	20241010	162900	636528100	29850	29850	29850	29850	0
196	20241010	162800	636528100	29850	29850	29850	29850	0
197	20241010	162700	636528100	29850	29850	29850	29850	0
198	20241010	162600	636528100	29850	29850	29850	29850	0
199	20241010	162500	636528100	29850	29850	29850	29850	0
200	20241010	162400	636528100	29850	29850	29850	29850	0
201	20241010	162300	636528100	29850	29850	29850	29850	0
202	20241010	162200	636528100	29850	29850	29850	29850	0
203	20241010	162100	636528100	29850	29850	29850	29850	0
204	20241010	162000	636528100	29850	29850	29850	29850	0
205	20241010	161900	636528100	29850	29850	29850	29850	0
206	20241010	161800	636528100	29850	29850	29850	29850	0
207	20241010	161700	636528100	29850	29850	29850	29850	0
208	20241010	161600	636528100	29850	29850	29850	29850	0
209	20241010	161500	636528100	29850	29850	29850	29850	0
210	20241010	161400	636528100	29850	29850	29850	29850	0
211	20241010	161300	636528100	29850	29850	29850	29850	0
212	20241010	161200	636528100	29850	29850	29850	29850	118
213	20241010	161100	636528100	29850	29850	29850	29850	0
214	20241010	161000	636528100	29850	29850	29850	29850	0
215	20241010	160900	636528100	29850	29850	29850	29850	0
216	20241010	160800	636528100	29850	29850	29850	29850	0
217	20241010	160700	636528100	29850	29850	29850	29850	0
218	20241010	160600	636528100	29850	29850	29850	29850	0
219	20241010	160500	636528100	29850	29850	29850	29850	0
220	20241010	160400	636528100	29850	29850	29850	29850	0
221	20241010	160300	636528100	29850	29850	29850	29850	0
222	20241010	160200	636528100	29850	29850	29850	29850	0
223	20241010	160100	636528100	29850	29850	29850	29850	0
224	20241010	160000	636528100	29850	29850	29850	29850	0
225	20241010	155900	636528100	29850	29850	29850	29850	0
226	20241010	155800	636528100	29850	29850	29850	29850	0
227	20241010	155700	636528100	29850	29850	29850	29850	0
228	20241010	155600	636528100	29850	29850	29850	29850	0
229	20241010	155500	636528100	29850	29850	29850	29850	0
230	20241010	155400	636528100	29850	29850	29850	29850	0
231	20241010	155300	636528100	29850	29850	29850	29850	0
232	20241010	155200	636528100	29850	29850	29850	29850	0
233	20241010	155100	636528100	29850	29850	29850	29850	0
234	20241010	155000	636528100	29850	29850	29850	29850	0
235	20241010	154900	636528100	29850	29850	29850	29850	0
236	20241010	154800	636528100	29850	29850	29850	29850	0
237	20241010	154700	636528100	29850	29850	29850	29850	0
238	20241010	154600	636528100	29850	29850	29850	29850	0
239	20241010	154500	636528100	29850	29850	29850	29850	0
240	20241010	154400	636528100	29850	29850	29850	29850	0
241	20241010	154300	636528100	29850	29850	29850	29850	0
242	20241010	154200	636528100	29850	29850	29850	29850	118
243	20241010	154100	636528100	29850	29850	29850	29850	0
244	20241010	154000	636528100	29850	29850	29850	29850	0
245	20241010	153900	636528100	29850	29850	29850	29850	0
246	20241010	153800	636528100	29850	29850	29850	29850	0
247	20241010	153700	636528100	29850	29850	29850	29850	0
248	20241010	153600	636528100	29850	29850	29850	29850	0
249	20241010	153500	636528100	29850	29850	29850	29850	0
250	20241010	153400	636528100	29850	29850	29850	29850	0
251	20241010	153300	636528100	29850	29850	29850	29850	0
252	20241010	153200	636528100	29850	29850	29850	29850	0
253	20241010	153100	636528100	29850	29850	29850	29850	0
254	20241010	153000	636528100	29850	29850	29850	29850	118
255	20241010	152900	633005800	29700	29700	29700	29700	0
256	20241010	152800	633005800	29700	29700	29700	29700	0
257	20241010	152700	633005800	29700	29700	29700	29700	0
258	20241010	152600	633005800	29700	29700	29700	29700	0
259	20241010	152500	633005800	29700	29700	29700	29700	0
260	20241010	152400	633005800	29700	29700	29700	29700	0
261	20241010	152300	633005800	29700	29700	29700	29700	0
262	20241010	152200	633005800	29700	29700	29700	29700	0
263	20241010	152100	633005800	29700	29700	29700	29700	0
264	20241010	152000	633005800	29700	29700	29700	29700	0
265	20241010	151900	633005800	29700	29700	29700	29700	7
266	20241010	151800	632797900	29850	29800	29850	29800	112
267	20241010	151700	629456000	29800	29800	29800	29800	74
268	20241010	151600	627250800	29800	29800	29800	29800	41
269	20241010	151500	626029000	29800	29800	29800	29800	16
270	20241010	151400	625552200	29800	29800	29800	29800	3
271	20241010	151300	625462800	29800	29800	29800	29800	0
272	20241010	151200	625462800	29800	29800	29800	29800	0
273	20241010	151100	625462800	29800	29800	29800	29800	2
274	20241010	151000	625403200	29700	29700	29700	29600	99
275	20241010	150900	622468250	29800	29800	29800	29800	0
276	20241010	150800	622468250	29800	29800	29800	29800	3
277	20241010	150700	622378850	29700	29700	29700	29600	146
278	20241010	150600	618042750	29750	29750	29750	29750	0
279	20241010	150500	618042750	29750	29750	29750	29750	0
280	20241010	150400	618042750	29750	29800	29800	29750	4
281	20241010	150300	617923650	29800	29800	29800	29800	0
282	20241010	150200	617923650	29800	29800	29800	29800	0
283	20241010	150100	617923650	29800	29800	29800	29800	0
284	20241010	150000	617923650	29800	29800	29800	29800	3
285	20241010	145900	617834250	29750	29750	29750	29750	1
286	20241010	145800	617804500	29750	29750	29750	29750	0
287	20241010	145700	617804500	29750	29750	29750	29750	0
288	20241010	145600	617804500	29750	29750	29750	29750	0
289	20241010	145500	617804500	29750	29750	29750	29750	0
290	20241010	145400	617804500	29750	29750	29750	29750	0
291	20241010	145300	617804500	29750	29750	29750	29750	3
292	20241010	145200	617715250	29750	29750	29750	29750	0
293	20241010	145100	617715250	29750	29750	29750	29750	2
294	20241010	145000	617655750	29750	29750	29750	29750	3
295	20241010	144900	617566500	29700	29700	29700	29700	0
296	20241010	144800	617566500	29700	29700	29700	29700	0
297	20241010	144700	617566500	29700	29700	29700	29700	141
298	20241010	144600	613378800	29650	29650	29650	29650	0
299	20241010	144500	613378800	29650	29650	29650	29650	52
300	20241010	144400	611837000	29600	29700	29700	29600	308
301	20241010	144300	602715350	29700	29700	29700	29700	3
302	20241010	144200	602626250	29700	29700	29700	29700	0
303	20241010	144100	602626250	29700	29700	29700	29700	0
304	20241010	144000	602626250	29700	29700	29700	29700	1
305	20241010	143900	602596550	29700	29750	29750	29700	31
306	20241010	143800	601675700	29750	29700	29750	29700	21
307	20241010	143700	601051950	29700	29700	29700	29700	0
308	20241010	143600	601051950	29700	29700	29700	29700	10
309	20241010	143500	600754950	29750	29750	29750	29750	3
310	20241010	143400	600665700	29700	29700	29700	29700	12
311	20241010	143300	600309300	29700	29700	29700	29700	0
312	20241010	143200	600309300	29700	29700	29700	29700	0
313	20241010	143100	600309300	29700	29700	29700	29700	0
314	20241010	143000	600309300	29700	29700	29700	29700	6
315	20241010	142900	600131100	29700	29700	29700	29700	40
316	20241010	142800	598943100	29750	29750	29750	29750	3
317	20241010	142700	598853850	29750	29750	29750	29750	287
318	20241010	142600	590315600	29750	29750	29750	29750	0
319	20241010	142500	590315600	29750	29800	29800	29750	31
320	20241010	142400	589393250	29800	29800	29800	29800	0
321	20241010	142300	589393250	29800	29800	29800	29800	0
322	20241010	142200	589393250	29800	29800	29800	29800	0
323	20241010	142100	589393250	29800	29800	29800	29800	3
324	20241010	142000	589303850	29800	29800	29800	29800	30
325	20241010	141900	588409850	29800	29800	29800	29800	0
326	20241010	141800	588409850	29800	29800	29800	29800	3
327	20241010	141700	588320450	29800	29800	29800	29800	21
328	20241010	141600	587694650	29850	29850	29850	29850	0
329	20241010	141500	587694650	29850	29850	29850	29850	2
330	20241010	141400	587634950	29850	29850	29850	29850	2
331	20241010	141300	587575250	29900	29900	29900	29900	0
332	20241010	141200	587575250	29900	29900	29900	29900	1
333	20241010	141100	587545350	29850	29850	29850	29850	47
334	20241010	141000	586142400	29850	29850	29850	29850	2
335	20241010	140900	586082700	29750	29750	29750	29750	0
336	20241010	140800	586082700	29750	29750	29750	29750	0
337	20241010	140700	586082700	29750	29750	29750	29750	0
338	20241010	140600	586082700	29750	29750	29750	29750	5
339	20241010	140500	585933950	29750	29800	29800	29750	15
340	20241010	140400	585487550	29750	29750	29750	29750	0
341	20241010	140300	585487550	29750	29750	29750	29750	0
342	20241010	140200	585487550	29750	29750	29750	29750	0
343	20241010	140100	585487550	29750	29750	29750	29750	0
344	20241010	140000	585487550	29750	29850	29850	29750	152
345	20241010	135900	580957900	29800	29800	29800	29800	0
346	20241010	135800	580957900	29800	29800	29800	29800	0
347	20241010	135700	580957900	29800	29800	29800	29800	0
348	20241010	135600	580957900	29800	29800	29800	29800	0
349	20241010	135500	580957900	29800	29800	29800	29800	0
350	20241010	135400	580957900	29800	29800	29800	29800	0
351	20241010	135300	580957900	29800	29800	29800	29800	2
352	20241010	135200	580898300	29850	29850	29850	29850	0
353	20241010	135100	580898300	29850	29850	29850	29850	0
354	20241010	135000	580898300	29850	29850	29850	29850	14
355	20241010	134900	580480400	29800	29750	29800	29750	104
356	20241010	134800	577386250	29800	29800	29800	29800	0
357	20241010	134700	577386250	29800	29800	29800	29800	39
358	20241010	134600	576224050	29800	29750	29800	29750	50
359	20241010	134500	574736350	29700	29700	29700	29700	0
360	20241010	134400	574736350	29700	29700	29700	29700	0
361	20241010	134300	574736350	29700	29700	29700	29700	49
362	20241010	134200	573281050	29700	29700	29700	29700	7
363	20241010	134100	573073150	29700	29700	29700	29700	0
364	20241010	134000	573073150	29700	29700	29700	29700	0
365	20241010	133900	573073150	29700	29750	29750	29700	8
366	20241010	133800	572835350	29750	29750	29750	29750	1
367	20241010	133700	572805600	29700	29700	29700	29700	1
368	20241010	133600	572775900	29700	29700	29700	29700	0
369	20241010	133500	572775900	29700	29700	29700	29700	0
370	20241010	133400	572775900	29700	29700	29700	29700	0
371	20241010	133300	572775900	29700	29700	29700	29700	0
372	20241010	133200	572775900	29700	29700	29700	29700	13
373	20241010	133100	572389800	29750	29750	29750	29750	1
374	20241010	133000	572360050	29750	29750	29750	29750	0
375	20241010	132900	572360050	29750	29750	29750	29750	0
376	20241010	132800	572360050	29750	29750	29750	29750	176
377	20241010	132700	567124050	29650	29650	29650	29650	0
378	20241010	132600	567124050	29650	29650	29650	29650	0
379	20241010	132500	567124050	29650	29650	29650	29650	0
380	20241010	132400	567124050	29650	29650	29650	29650	127
381	20241010	132300	563358500	29750	29750	29750	29750	0
382	20241010	132200	563358500	29750	29750	29750	29750	0
383	20241010	132100	563358500	29750	29700	29750	29700	13
384	20241010	132000	562972150	29700	29700	29700	29700	50
385	20241010	131900	561487150	29700	29700	29700	29700	0
386	20241010	131800	561487150	29700	29700	29700	29700	134
387	20241010	131700	557507350	29700	29700	29700	29700	25
388	20241010	131600	556764850	29700	29700	29700	29700	96
389	20241010	131500	553913650	29750	29850	29850	29750	723
390	20241010	131400	532394800	29850	29900	29900	29850	4
391	20241010	131300	532275250	29950	29950	29950	29950	0
392	20241010	131200	532275250	29950	29950	29950	29950	0
393	20241010	131100	532275250	29950	29950	29950	29950	1
394	20241010	131000	532245300	29900	29950	30000	29900	36
395	20241010	130900	531165550	29900	29900	29900	29900	0
396	20241010	130800	531165550	29900	29900	29900	29900	0
397	20241010	130700	531165550	29900	29900	29900	29900	3
398	20241010	130600	531075850	29900	29900	29900	29900	65
399	20241010	130500	529132350	29950	29950	29950	29950	232
400	20241010	130400	522183950	29950	30000	30000	29950	72
401	20241010	130300	520024950	30050	30050	30050	30000	157
402	20241010	130200	515314700	30000	30000	30000	30000	9
403	20241010	130100	515044700	30000	30000	30000	30000	1
404	20241010	130000	515014700	30000	30000	30000	30000	1
405	20241010	125900	514984700	30000	30000	30000	30000	500
406	20241010	125800	499984700	30000	30000	30000	30000	0
407	20241010	125700	499984700	30000	30000	30000	30000	200
408	20241010	125600	493984700	30000	29950	30000	29950	4
409	20241010	125500	493864800	30000	30000	30000	30000	0
410	20241010	125400	493864800	30000	30000	30000	30000	0
411	20241010	125300	493864800	30000	30000	30000	30000	7
412	20241010	125200	493654800	29950	29950	29950	29950	0
413	20241010	125100	493654800	29950	29950	29950	29950	16
414	20241010	125000	493175600	29950	29950	29950	29950	0
415	20241010	124900	493175600	29950	29950	29950	29950	0
416	20241010	124800	493175600	29950	29950	29950	29950	1
417	20241010	124700	493145650	29950	29950	29950	29950	0
418	20241010	124600	493145650	29950	29950	29950	29950	2
419	20241010	124500	493085750	29950	29950	29950	29950	0
420	20241010	124400	493085750	29950	29950	29950	29950	170
421	20241010	124300	487994250	29950	29950	29950	29950	0
422	20241010	124200	487994250	29950	29950	29950	29950	3
423	20241010	124100	487904400	29900	29900	29900	29900	20
424	20241010	124000	487306400	29900	29900	29900	29900	3
425	20241010	123900	487216700	29900	29850	29900	29850	71
426	20241010	123800	485095700	29850	29850	29850	29850	7
427	20241010	123700	484886750	29850	29850	29850	29850	0
428	20241010	123600	484886750	29850	29850	29850	29850	0
429	20241010	123500	484886750	29850	29850	29850	29850	15
430	20241010	123400	484439000	29700	29750	29750	29700	157
431	20241010	123300	479775500	29750	29750	29750	29750	10
432	20241010	123200	479478000	29700	29700	29700	29700	3
433	20241010	123100	479388900	29750	29800	29800	29750	78
434	20241010	123000	477068300	29800	29850	29850	29800	181
435	20241010	122900	471674150	29850	29850	29850	29850	3
436	20241010	122800	471584600	29900	29900	29900	29900	3
437	20241010	122700	471494900	29900	29900	29900	29900	0
438	20241010	122600	471494900	29900	29900	29900	29900	0
439	20241010	122500	471494900	29900	29900	29900	29900	0
440	20241010	122400	471494900	29900	29900	29900	29850	195
441	20241010	122300	465673900	29950	29950	29950	29950	0
442	20241010	122200	465673900	29950	29950	29950	29950	0
443	20241010	122100	465673900	29950	29950	29950	29950	3
444	20241010	122000	465584050	29950	29950	29950	29950	0
445	20241010	121900	465584050	29950	29950	29950	29950	0
446	20241010	121800	465584050	29950	29950	29950	29950	0
447	20241010	121700	465584050	29950	29950	29950	29950	0
448	20241010	121600	465584050	29950	29950	29950	29950	0
449	20241010	121500	465584050	29950	29950	29950	29950	0
450	20241010	121400	465584050	29950	29950	29950	29950	2
451	20241010	121300	465524150	29900	29900	29900	29900	0
452	20241010	121200	465524150	29900	29900	29900	29900	191
453	20241010	121100	459813250	29900	29900	29900	29900	0
454	20241010	121000	459813250	29900	29900	29900	29900	3
455	20241010	120900	459723550	29900	29900	29900	29900	0
456	20241010	120800	459723550	29900	29900	29900	29900	0
457	20241010	120700	459723550	29900	29900	29900	29900	12
458	20241010	120600	459364750	29900	29900	29900	29900	0
459	20241010	120500	459364750	29900	29900	29900	29900	1
460	20241010	120400	459334850	29900	29900	29900	29900	3
461	20241010	120300	459245150	29900	29850	29900	29800	18
462	20241010	120200	458707800	29900	29900	29900	29900	0
463	20241010	120100	458707800	29900	29900	29900	29900	0
464	20241010	120000	458707800	29900	29900	29900	29900	2
465	20241010	115900	458648000	29900	29900	29900	29900	0
466	20241010	115800	458648000	29900	29900	29900	29900	0
467	20241010	115700	458648000	29900	29900	29900	29900	0
468	20241010	115600	458648000	29900	29900	29900	29900	3
469	20241010	115500	458558300	29850	29850	29850	29850	0
470	20241010	115400	458558300	29850	29850	29850	29850	0
471	20241010	115300	458558300	29850	29850	29850	29850	0
472	20241010	115200	458558300	29850	29850	29850	29850	3
473	20241010	115100	458468750	29850	29850	29850	29850	5
474	20241010	115000	458319500	29850	29850	29900	29850	224
475	20241010	114900	451630550	29850	29850	29850	29850	170
476	20241010	114800	446556050	29850	29850	29850	29850	0
477	20241010	114700	446556050	29850	29850	29850	29850	9
478	20241010	114600	446287400	29900	29900	29900	29900	2
479	20241010	114500	446227600	29900	29900	29900	29900	3
480	20241010	114400	446137900	29900	29900	29900	29900	0
481	20241010	114300	446137900	29900	29900	29900	29900	0
482	20241010	114200	446137900	29900	29900	29900	29900	2
483	20241010	114100	446078100	29900	29900	29900	29900	7
484	20241010	114000	445868800	29900	29900	29900	29900	0
485	20241010	113900	445868800	29900	29900	29900	29900	0
486	20241010	113800	445868800	29900	29900	29900	29900	3
487	20241010	113700	445779100	29850	29850	29850	29850	1
488	20241010	113600	445749250	29900	29900	29900	29900	0
489	20241010	113500	445749250	29900	29900	29900	29900	6
490	20241010	113400	445569850	29900	29900	29900	29900	0
491	20241010	113300	445569850	29900	29900	29900	29900	1
492	20241010	113200	445539950	29900	29900	29900	29900	0
493	20241010	113100	445539950	29900	29900	29900	29900	3
494	20241010	113000	445450250	29900	29900	29900	29900	30
495	20241010	112900	444553250	29900	29900	29900	29900	0
496	20241010	112800	444553250	29900	29900	29900	29900	2
497	20241010	112700	444493450	29900	29900	29900	29900	0
498	20241010	112600	444493450	29900	29900	29900	29900	2
499	20241010	112500	444433650	29900	29900	29900	29900	0
500	20241010	112400	444433650	29900	29900	29900	29900	3
501	20241010	112300	444343950	29900	29900	29900	29900	0
502	20241010	112200	444343950	29900	29900	29900	29900	0
503	20241010	112100	444343950	29900	29900	29900	29900	38
504	20241010	112000	443207750	29900	29900	29900	29900	0
505	20241010	111900	443207750	29900	29900	29900	29900	0
506	20241010	111800	443207750	29900	29900	29900	29900	0
507	20241010	111700	443207750	29900	29900	29900	29900	2
508	20241010	111600	443147950	29900	29900	29900	29900	0
509	20241010	111500	443147950	29900	29900	29900	29900	10
510	20241010	111400	442848950	29900	29900	29900	29900	3
511	20241010	111300	442759250	29900	29900	29900	29900	3
512	20241010	111200	442669550	29900	29900	29900	29900	0
513	20241010	111100	442669550	29900	29900	29900	29900	0
514	20241010	111000	442669550	29900	29900	29900	29900	2
515	20241010	110900	442609750	29900	29900	29900	29900	0
516	20241010	110800	442609750	29900	29900	29900	29900	0
517	20241010	110700	442609750	29900	29900	29900	29900	0
518	20241010	110600	442609750	29900	29900	29900	29900	15
519	20241010	110500	442161250	29850	29850	29850	29850	0
520	20241010	110400	442161250	29850	29850	29850	29850	0
521	20241010	110300	442161250	29850	29900	29900	29850	17
522	20241010	110200	441653700	29850	29850	29850	29850	13
523	20241010	110100	441265650	29850	29850	29850	29850	26
524	20241010	110000	440489550	29900	29900	29900	29900	0
525	20241010	105900	440489550	29900	29900	29900	29900	3
526	20241010	105800	440399850	29900	29900	29900	29900	0
527	20241010	105700	440399850	29900	29900	29900	29900	0
528	20241010	105600	440399850	29900	29900	29900	29900	3
529	20241010	105500	440310150	29900	29900	29900	29900	0
530	20241010	105400	440310150	29900	29900	29900	29900	20
531	20241010	105300	439712150	29850	29850	29850	29850	90
532	20241010	105200	437025650	29750	29750	29750	29700	5
533	20241010	105100	436877000	29750	29750	29750	29750	2
534	20241010	105000	436817500	29750	29750	29750	29750	6
535	20241010	104900	436639000	29750	29800	29800	29750	6
536	20241010	104800	436460250	29750	29750	29750	29750	0
537	20241010	104700	436460250	29750	29750	29750	29750	0
538	20241010	104600	436460250	29750	29750	29750	29750	0
539	20241010	104500	436460250	29750	29750	29750	29750	1
540	20241010	104400	436430500	29700	29700	29700	29700	225
541	20241010	104300	429748000	29700	29700	29700	29700	0
542	20241010	104200	429748000	29700	29700	29700	29700	3
543	20241010	104100	429658900	29650	29650	29650	29650	0
544	20241010	104000	429658900	29650	29650	29650	29650	1
545	20241010	103900	429629250	29650	29650	29650	29650	0
546	20241010	103800	429629250	29650	29650	29650	29650	0
547	20241010	103700	429629250	29650	29650	29650	29650	0
548	20241010	103600	429629250	29650	29650	29650	29650	0
549	20241010	103500	429629250	29650	29650	29650	29650	3
550	20241010	103400	429540300	29600	29600	29600	29600	167
551	20241010	103300	424597100	29600	29600	29600	29600	13
552	20241010	103200	424212300	29600	29600	29600	29600	0
553	20241010	103100	424212300	29600	29600	29600	29600	0
554	20241010	103000	424212300	29600	29650	29650	29600	512
555	20241010	102900	409052150	29650	29700	29700	29650	12
556	20241010	102800	408695800	29700	29700	29700	29700	0
557	20241010	102700	408695800	29700	29700	29700	29700	4
558	20241010	102600	408577000	29650	29650	29650	29650	1
559	20241010	102500	408547350	29650	29650	29650	29650	0
560	20241010	102400	408547350	29650	29650	29650	29650	18
561	20241010	102300	408013650	29650	29650	29650	29650	1
562	20241010	102200	407984000	29600	29600	29600	29600	3
563	20241010	102100	407895200	29600	29600	29600	29600	0
564	20241010	102000	407895200	29600	29600	29600	29600	121
565	20241010	101900	404313600	29650	29650	29650	29650	0
566	20241010	101800	404313600	29650	29600	29650	29600	235
567	20241010	101700	397352450	29600	29700	29700	29600	306
568	20241010	101600	388289050	29700	29750	29750	29700	505
569	20241010	101500	373286900	29800	29800	29800	29800	2
570	20241010	101400	373227300	29800	29800	29800	29800	1
571	20241010	101300	373197500	29850	29850	29850	29800	358
572	20241010	101200	362527850	29850	29850	29850	29850	59
573	20241010	101100	360766700	29850	29850	29850	29850	0
574	20241010	101000	360766700	29850	29850	29850	29850	3
575	20241010	100900	360677150	29850	29850	29850	29850	3
576	20241010	100800	360587600	29950	29950	29950	29950	0
577	20241010	100700	360587600	29950	29950	29950	29950	15
578	20241010	100600	360138350	29850	29850	29850	29850	0
579	20241010	100500	360138350	29850	29900	29900	29850	257
580	20241010	100400	352459200	29900	29900	29900	29900	0
581	20241010	100300	352459200	29900	29900	29900	29900	59
582	20241010	100200	350695100	29900	29900	29900	29900	1
583	20241010	100100	350665200	29850	29850	29850	29850	0
584	20241010	100000	350665200	29850	29850	29900	29850	3
585	20241010	095900	350575600	29850	29950	29950	29850	22
586	20241010	095800	349917400	29900	29900	29900	29900	129
587	20241010	095700	346060300	29900	29900	29900	29900	52
588	20241010	095600	344505500	29900	29950	29950	29900	100
589	20241010	095500	341511300	29950	29950	29950	29950	4
590	20241010	095400	341391500	29950	29950	29950	29950	3
591	20241010	095300	341301650	29950	30000	30000	29950	119
592	20241010	095200	337734950	30000	30000	30000	30000	0
593	20241010	095100	337734950	30000	30000	30000	30000	200
594	20241010	095000	331734950	30000	30000	30000	30000	2
595	20241010	094900	331674950	30000	30050	30050	30000	4
596	20241010	094800	331554850	30000	30050	30050	30000	610
597	20241010	094700	313248500	30100	30050	30100	30050	6
598	20241010	094600	313067950	30100	30100	30100	30100	2
599	20241010	094500	313007750	30150	30100	30150	30100	33
600	20241010	094400	312012850	30150	30150	30150	30150	5
601	20241010	094300	311862100	30100	30100	30100	30100	454
602	20241010	094200	298196700	30100	30100	30200	30050	1289
603	20241010	094100	259352650	30100	30100	30100	30100	4
604	20241010	094000	259232250	30100	30100	30100	30100	0
605	20241010	093900	259232250	30100	30100	30100	30100	0
606	20241010	093800	259232250	30100	30100	30100	30100	13
607	20241010	093700	258840950	30100	30150	30150	30100	16
608	20241010	093600	258359250	30050	30150	30150	30050	357
609	20241010	093500	247598700	30100	30050	30100	30050	198
610	20241010	093400	241640150	30100	30100	30100	30100	2
611	20241010	093300	241579950	30100	30100	30100	30100	6
612	20241010	093200	241399350	30050	30100	30100	30050	181
613	20241010	093100	235954050	30050	30100	30100	30050	4
614	20241010	093000	235833700	30100	30100	30100	30100	1
615	20241010	092900	235803600	30100	30100	30150	30100	171
616	20241010	092800	230649600	30150	30150	30150	30150	0
617	20241010	092700	230649600	30150	30150	30150	30150	7
618	20241010	092600	230438550	30200	30150	30200	30150	300
619	20241010	092500	221380050	30100	30000	30100	30000	2
620	20241010	092400	221319950	30000	30000	30000	30000	23
621	20241010	092300	220629950	30000	30000	30000	30000	36
622	20241010	092200	219549950	30200	30100	30200	30100	150
623	20241010	092100	215031350	30100	30100	30100	30100	33
624	20241010	092000	214038050	30100	29950	30100	29950	197
625	20241010	091900	208111350	30000	29950	30000	29950	137
626	20241010	091800	204001400	29900	29900	29900	29900	1
627	20241010	091700	203971500	29850	29900	29900	29850	38
628	20241010	091600	202836550	29900	29950	29950	29900	228
629	20241010	091500	196013700	29950	30000	30000	29950	169
630	20241010	091400	190945100	30000	30100	30100	30000	2132
631	20241010	091300	126968050	30100	30100	30100	30100	37
632	20241010	091200	125854350	30100	30250	30250	30050	284
633	20241010	091100	117306650	30300	30350	30350	30150	230
634	20241010	091000	110367150	30350	30150	30400	30150	587
635	20241010	090900	92600800	30150	30150	30150	30150	0
636	20241010	090800	92600800	30150	30200	30200	30150	59
637	20241010	090700	90821700	30200	30050	30250	30000	374
638	20241010	090600	79547900	30100	30100	30100	29900	443
639	20241010	090500	66274400	30050	29750	30050	29750	1573
640	20241010	090400	19149700	29700	29700	29700	29700	25
641	20241010	090300	18407200	29700	29700	29700	29700	110
642	20241010	090200	15140200	29700	29500	29700	29500	4
643	20241010	090100	15021750	29700	29750	29750	29700	195
644	20241010	090000	9221500	29750	30000	30000	29750	308