KissMeData/145990/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202700	462242200	49600	49600	49600	49600	182
3	20241028	202600	462242200	49600	49600	49600	49600	0
4	20241028	202500	462242200	49600	49600	49600	49600	0
5	20241028	202400	462242200	49600	49600	49600	49600	0
6	20241028	202300	462242200	49600	49600	49600	49600	0
7	20241028	202200	462242200	49600	49600	49600	49600	0
8	20241028	202100	462242200	49600	49600	49600	49600	0
9	20241028	202000	462242200	49600	49600	49600	49600	0
10	20241028	201900	462242200	49600	49600	49600	49600	0
11	20241028	201800	462242200	49600	49600	49600	49600	0
12	20241028	201700	462242200	49600	49600	49600	49600	0
13	20241028	201600	462242200	49600	49600	49600	49600	0
14	20241028	201500	462242200	49600	49600	49600	49600	0
15	20241028	201400	462242200	49600	49600	49600	49600	0
16	20241028	201300	462242200	49600	49600	49600	49600	0
17	20241028	201200	462242200	49600	49600	49600	49600	0
18	20241028	201100	462242200	49600	49600	49600	49600	0
19	20241028	201000	462242200	49600	49600	49600	49600	0
20	20241028	200900	462242200	49600	49600	49600	49600	0
21	20241028	200800	462242200	49600	49600	49600	49600	0
22	20241028	200700	462242200	49600	49600	49600	49600	0
23	20241028	200600	462242200	49600	49600	49600	49600	0
24	20241028	200500	462242200	49600	49600	49600	49600	0
25	20241028	200400	462242200	49600	49600	49600	49600	0
26	20241028	200300	462242200	49600	49600	49600	49600	0
27	20241028	200200	462242200	49600	49600	49600	49600	0
28	20241028	200100	462242200	49600	49600	49600	49600	0
29	20241028	200000	462242200	49600	49600	49600	49600	0
30	20241028	195900	462242200	49600	49600	49600	49600	0
31	20241028	195800	462242200	49600	49600	49600	49600	0
32	20241028	195700	462242200	49600	49600	49600	49600	182
33	20241028	195600	462242200	49600	49600	49600	49600	0
34	20241028	195500	462242200	49600	49600	49600	49600	0
35	20241028	195400	462242200	49600	49600	49600	49600	0
36	20241028	195300	462242200	49600	49600	49600	49600	0
37	20241028	195200	462242200	49600	49600	49600	49600	0
38	20241028	195100	462242200	49600	49600	49600	49600	0
39	20241028	195000	462242200	49600	49600	49600	49600	0
40	20241028	194900	462242200	49600	49600	49600	49600	0
41	20241028	194800	462242200	49600	49600	49600	49600	0
42	20241028	194700	462242200	49600	49600	49600	49600	0
43	20241028	194600	462242200	49600	49600	49600	49600	0
44	20241028	194500	462242200	49600	49600	49600	49600	0
45	20241028	194400	462242200	49600	49600	49600	49600	0
46	20241028	194300	462242200	49600	49600	49600	49600	0
47	20241028	194200	462242200	49600	49600	49600	49600	0
48	20241028	194100	462242200	49600	49600	49600	49600	0
49	20241028	194000	462242200	49600	49600	49600	49600	0
50	20241028	193900	462242200	49600	49600	49600	49600	0
51	20241028	193800	462242200	49600	49600	49600	49600	0
52	20241028	193700	462242200	49600	49600	49600	49600	0
53	20241028	193600	462242200	49600	49600	49600	49600	0
54	20241028	193500	462242200	49600	49600	49600	49600	0
55	20241028	193400	462242200	49600	49600	49600	49600	0
56	20241028	193300	462242200	49600	49600	49600	49600	0
57	20241028	193200	462242200	49600	49600	49600	49600	0
58	20241028	193100	462242200	49600	49600	49600	49600	0
59	20241028	193000	462242200	49600	49600	49600	49600	0
60	20241028	192900	462242200	49600	49600	49600	49600	0
61	20241028	192800	462242200	49600	49600	49600	49600	0
62	20241028	192700	462242200	49600	49600	49600	49600	182
63	20241028	192600	462242200	49600	49600	49600	49600	0
64	20241028	192500	462242200	49600	49600	49600	49600	0
65	20241028	192400	462242200	49600	49600	49600	49600	0
66	20241028	192300	462242200	49600	49600	49600	49600	0
67	20241028	192200	462242200	49600	49600	49600	49600	0
68	20241028	192100	462242200	49600	49600	49600	49600	0
69	20241028	192000	462242200	49600	49600	49600	49600	0
70	20241028	191900	462242200	49600	49600	49600	49600	0
71	20241028	191800	462242200	49600	49600	49600	49600	0
72	20241028	191700	462242200	49600	49600	49600	49600	0
73	20241028	191600	462242200	49600	49600	49600	49600	0
74	20241028	191500	462242200	49600	49600	49600	49600	0
75	20241028	191400	462242200	49600	49600	49600	49600	0
76	20241028	191300	462242200	49600	49600	49600	49600	0
77	20241028	191200	462242200	49600	49600	49600	49600	0
78	20241028	191100	462242200	49600	49600	49600	49600	0
79	20241028	191000	462242200	49600	49600	49600	49600	0
80	20241028	190900	462242200	49600	49600	49600	49600	0
81	20241028	190800	462242200	49600	49600	49600	49600	0
82	20241028	190700	462242200	49600	49600	49600	49600	0
83	20241028	190600	462242200	49600	49600	49600	49600	0
84	20241028	190500	462242200	49600	49600	49600	49600	0
85	20241028	190400	462242200	49600	49600	49600	49600	0
86	20241028	190300	462242200	49600	49600	49600	49600	0
87	20241028	190200	462242200	49600	49600	49600	49600	0
88	20241028	190100	462242200	49600	49600	49600	49600	0
89	20241028	190000	462242200	49600	49600	49600	49600	0
90	20241028	185900	462242200	49600	49600	49600	49600	0
91	20241028	185800	462242200	49600	49600	49600	49600	0
92	20241028	185700	462242200	49600	49600	49600	49600	182
93	20241028	185600	462242200	49600	49600	49600	49600	0
94	20241028	185500	462242200	49600	49600	49600	49600	0
95	20241028	185400	462242200	49600	49600	49600	49600	0
96	20241028	185300	462242200	49600	49600	49600	49600	0
97	20241028	185200	462242200	49600	49600	49600	49600	0
98	20241028	185100	462242200	49600	49600	49600	49600	0
99	20241028	185000	462242200	49600	49600	49600	49600	0
100	20241028	184900	462242200	49600	49600	49600	49600	0
101	20241028	184800	462242200	49600	49600	49600	49600	0
102	20241028	184700	462242200	49600	49600	49600	49600	0
103	20241028	184600	462242200	49600	49600	49600	49600	0
104	20241028	184500	462242200	49600	49600	49600	49600	0
105	20241028	184400	462242200	49600	49600	49600	49600	0
106	20241028	184300	462242200	49600	49600	49600	49600	0
107	20241028	184200	462242200	49600	49600	49600	49600	0
108	20241028	184100	462242200	49600	49600	49600	49600	0
109	20241028	184000	462242200	49600	49600	49600	49600	0
110	20241028	183900	462242200	49600	49600	49600	49600	0
111	20241028	183800	462242200	49600	49600	49600	49600	0
112	20241028	183700	462242200	49600	49600	49600	49600	0
113	20241028	183600	462242200	49600	49600	49600	49600	0
114	20241028	183500	462242200	49600	49600	49600	49600	0
115	20241028	183400	462242200	49600	49600	49600	49600	0
116	20241028	183300	462242200	49600	49600	49600	49600	0
117	20241028	183200	462242200	49600	49600	49600	49600	0
118	20241028	183100	462242200	49600	49600	49600	49600	0
119	20241028	183000	462242200	49600	49600	49600	49600	0
120	20241028	182900	462242200	49600	49600	49600	49600	0
121	20241028	182800	462242200	49600	49600	49600	49600	0
122	20241028	182700	462242200	49600	49600	49600	49600	182
123	20241028	182600	462242200	49600	49600	49600	49600	0
124	20241028	182500	462242200	49600	49600	49600	49600	0
125	20241028	182400	462242200	49600	49600	49600	49600	0
126	20241028	182300	462242200	49600	49600	49600	49600	0
127	20241028	182200	462242200	49600	49600	49600	49600	0
128	20241028	182100	462242200	49600	49600	49600	49600	0
129	20241028	182000	462242200	49600	49600	49600	49600	0
130	20241028	181900	462242200	49600	49600	49600	49600	0
131	20241028	181800	462242200	49600	49600	49600	49600	0
132	20241028	181700	462242200	49600	49600	49600	49600	0
133	20241028	181600	462242200	49600	49600	49600	49600	0
134	20241028	181500	462242200	49600	49600	49600	49600	0
135	20241028	181400	462242200	49600	49600	49600	49600	0
136	20241028	181300	462242200	49600	49600	49600	49600	0
137	20241028	181200	462242200	49600	49600	49600	49600	0
138	20241028	181100	462242200	49600	49600	49600	49600	0
139	20241028	181000	462242200	49600	49600	49600	49600	0
140	20241028	180900	462242200	49600	49600	49600	49600	0
141	20241028	180800	462242200	49600	49600	49600	49600	0
142	20241028	180700	462242200	49600	49600	49600	49600	0
143	20241028	180600	462242200	49600	49600	49600	49600	0
144	20241028	180500	462242200	49600	49600	49600	49600	0
145	20241028	180400	462242200	49600	49600	49600	49600	0
146	20241028	180300	462242200	49600	49600	49600	49600	0
147	20241028	180200	462242200	49600	49600	49600	49600	0
148	20241028	180100	462242200	49600	49600	49600	49600	0
149	20241028	180000	462242200	49600	49600	49600	49600	0
150	20241028	175900	462242200	49600	49600	49600	49600	0
151	20241028	175800	462242200	49600	49600	49600	49600	0
152	20241028	175700	462242200	49600	49600	49600	49600	182
153	20241028	175600	462242200	49600	49600	49600	49600	0
154	20241028	175500	462242200	49600	49600	49600	49600	0
155	20241028	175400	462242200	49600	49600	49600	49600	0
156	20241028	175300	462242200	49600	49600	49600	49600	0
157	20241028	175200	462242200	49600	49600	49600	49600	0
158	20241028	175100	462242200	49600	49600	49600	49600	0
159	20241028	175000	462242200	49600	49600	49600	49600	0
160	20241028	174900	462242200	49600	49600	49600	49600	0
161	20241028	174800	462242200	49600	49600	49600	49600	0
162	20241028	174700	462242200	49600	49600	49600	49600	0
163	20241028	174600	462242200	49600	49600	49600	49600	0
164	20241028	174500	462242200	49600	49600	49600	49600	0
165	20241028	174400	462242200	49600	49600	49600	49600	0
166	20241028	174300	462242200	49600	49600	49600	49600	0
167	20241028	174200	462242200	49600	49600	49600	49600	0
168	20241028	174100	462242200	49600	49600	49600	49600	0
169	20241028	174000	462242200	49600	49600	49600	49600	0
170	20241028	173900	462242200	49600	49600	49600	49600	0
171	20241028	173800	462242200	49600	49600	49600	49600	0
172	20241028	173700	462242200	49600	49600	49600	49600	0
173	20241028	173600	462242200	49600	49600	49600	49600	0
174	20241028	173500	462242200	49600	49600	49600	49600	0
175	20241028	173400	462242200	49600	49600	49600	49600	0
176	20241028	173300	462242200	49600	49600	49600	49600	0
177	20241028	173200	462242200	49600	49600	49600	49600	0
178	20241028	173100	462242200	49600	49600	49600	49600	0
179	20241028	173000	462242200	49600	49600	49600	49600	0
180	20241028	172900	462242200	49600	49600	49600	49600	0
181	20241028	172800	462242200	49600	49600	49600	49600	0
182	20241028	172700	462242200	49600	49600	49600	49600	182
183	20241028	172600	462242200	49600	49600	49600	49600	0
184	20241028	172500	462242200	49600	49600	49600	49600	0
185	20241028	172400	462242200	49600	49600	49600	49600	0
186	20241028	172300	462242200	49600	49600	49600	49600	0
187	20241028	172200	462242200	49600	49600	49600	49600	0
188	20241028	172100	462242200	49600	49600	49600	49600	0
189	20241028	172000	462242200	49600	49600	49600	49600	0
190	20241028	171900	462242200	49600	49600	49600	49600	0
191	20241028	171800	462242200	49600	49600	49600	49600	0
192	20241028	171700	462242200	49600	49600	49600	49600	0
193	20241028	171600	462242200	49600	49600	49600	49600	0
194	20241028	171500	462242200	49600	49600	49600	49600	0
195	20241028	171400	462242200	49600	49600	49600	49600	0
196	20241028	171300	462242200	49600	49600	49600	49600	0
197	20241028	171200	462242200	49600	49600	49600	49600	0
198	20241028	171100	462242200	49600	49600	49600	49600	0
199	20241028	171000	462242200	49600	49600	49600	49600	0
200	20241028	170900	462242200	49600	49600	49600	49600	0
201	20241028	170800	462242200	49600	49600	49600	49600	0
202	20241028	170700	462242200	49600	49600	49600	49600	0
203	20241028	170600	462242200	49600	49600	49600	49600	0
204	20241028	170500	462242200	49600	49600	49600	49600	0
205	20241028	170400	462242200	49600	49600	49600	49600	0
206	20241028	170300	462242200	49600	49600	49600	49600	0
207	20241028	170200	462242200	49600	49600	49600	49600	0
208	20241028	170100	462242200	49600	49600	49600	49600	0
209	20241028	170000	462242200	49600	49600	49600	49600	0
210	20241028	165900	462242200	49600	49600	49600	49600	0
211	20241028	165800	462242200	49600	49600	49600	49600	0
212	20241028	165700	462242200	49600	49600	49600	49600	182
213	20241028	165600	462242200	49600	49600	49600	49600	0
214	20241028	165500	462242200	49600	49600	49600	49600	0
215	20241028	165400	462242200	49600	49600	49600	49600	0
216	20241028	165300	462242200	49600	49600	49600	49600	0
217	20241028	165200	462242200	49600	49600	49600	49600	0
218	20241028	165100	462242200	49600	49600	49600	49600	0
219	20241028	165000	462242200	49600	49600	49600	49600	0
220	20241028	164900	462242200	49600	49600	49600	49600	0
221	20241028	164800	462242200	49600	49600	49600	49600	0
222	20241028	164700	462242200	49600	49600	49600	49600	0
223	20241028	164600	462242200	49600	49600	49600	49600	0
224	20241028	164500	462242200	49600	49600	49600	49600	0
225	20241028	164400	462242200	49600	49600	49600	49600	0
226	20241028	164300	462242200	49600	49600	49600	49600	0
227	20241028	164200	462242200	49600	49600	49600	49600	0
228	20241028	164100	462242200	49600	49600	49600	49600	0
229	20241028	164000	462242200	49600	49600	49600	49600	0
230	20241028	163900	462242200	49600	49600	49600	49600	0
231	20241028	163800	462242200	49600	49600	49600	49600	0
232	20241028	163700	462242200	49600	49600	49600	49600	0
233	20241028	163600	462242200	49600	49600	49600	49600	0
234	20241028	163500	462242200	49600	49600	49600	49600	0
235	20241028	163400	462242200	49600	49600	49600	49600	0
236	20241028	163300	462242200	49600	49600	49600	49600	0
237	20241028	163200	462242200	49600	49600	49600	49600	0
238	20241028	163100	462242200	49600	49600	49600	49600	0
239	20241028	163000	462242200	49600	49600	49600	49600	0
240	20241028	162900	462242200	49600	49600	49600	49600	0
241	20241028	162800	462242200	49600	49600	49600	49600	0
242	20241028	162700	462242200	49600	49600	49600	49600	182
243	20241028	162600	462242200	49600	49600	49600	49600	0
244	20241028	162500	462242200	49600	49600	49600	49600	0
245	20241028	162400	462242200	49600	49600	49600	49600	0
246	20241028	162300	462242200	49600	49600	49600	49600	0
247	20241028	162200	462242200	49600	49600	49600	49600	0
248	20241028	162100	462242200	49600	49600	49600	49600	0
249	20241028	162000	462242200	49600	49600	49600	49600	0
250	20241028	161900	462242200	49600	49600	49600	49600	0
251	20241028	161800	462242200	49600	49600	49600	49600	0
252	20241028	161700	462242200	49600	49600	49600	49600	0
253	20241028	161600	462242200	49600	49600	49600	49600	0
254	20241028	161500	462242200	49600	49600	49600	49600	0
255	20241028	161400	462242200	49600	49600	49600	49600	0
256	20241028	161300	462242200	49600	49600	49600	49600	0
257	20241028	161200	462242200	49600	49600	49600	49600	0
258	20241028	161100	462242200	49600	49600	49600	49600	0
259	20241028	161000	462242200	49600	49600	49600	49600	0
260	20241028	160900	462242200	49600	49600	49600	49600	0
261	20241028	160800	462242200	49600	49600	49600	49600	0
262	20241028	160700	462242200	49600	49600	49600	49600	0
263	20241028	160600	462242200	49600	49600	49600	49600	0
264	20241028	160500	462242200	49600	49600	49600	49600	0
265	20241028	160400	462242200	49600	49600	49600	49600	0
266	20241028	160300	462242200	49600	49600	49600	49600	0
267	20241028	160200	462242200	49600	49600	49600	49600	0
268	20241028	160100	462242200	49600	49600	49600	49600	0
269	20241028	160000	462242200	49600	49600	49600	49600	0
270	20241028	155900	462242200	49600	49600	49600	49600	0
271	20241028	155800	462242200	49600	49600	49600	49600	0
272	20241028	155700	462242200	49600	49600	49600	49600	182
273	20241028	155600	462242200	49600	49600	49600	49600	0
274	20241028	155500	462242200	49600	49600	49600	49600	0
275	20241028	155400	462242200	49600	49600	49600	49600	0
276	20241028	155300	462242200	49600	49600	49600	49600	0
277	20241028	155200	462242200	49600	49600	49600	49600	0
278	20241028	155100	462242200	49600	49600	49600	49600	0
279	20241028	155000	462242200	49600	49600	49600	49600	0
280	20241028	154900	462242200	49600	49600	49600	49600	0
281	20241028	154800	462242200	49600	49600	49600	49600	0
282	20241028	154700	462242200	49600	49600	49600	49600	0
283	20241028	154600	462242200	49600	49600	49600	49600	0
284	20241028	154500	462242200	49600	49600	49600	49600	0
285	20241028	154400	462242200	49600	49600	49600	49600	0
286	20241028	154300	462242200	49600	49600	49600	49600	0
287	20241028	154200	462242200	49600	49600	49600	49600	0
288	20241028	154100	462242200	49600	49600	49600	49600	0
289	20241028	154000	462242200	49600	49600	49600	49600	0
290	20241028	153900	462242200	49600	49600	49600	49600	0
291	20241028	153800	462242200	49600	49600	49600	49600	0
292	20241028	153700	462242200	49600	49600	49600	49600	0
293	20241028	153600	462242200	49600	49600	49600	49600	0
294	20241028	153500	462242200	49600	49600	49600	49600	0
295	20241028	153400	462242200	49600	49600	49600	49600	0
296	20241028	153300	462242200	49600	49600	49600	49600	0
297	20241028	153200	462242200	49600	49600	49600	49600	0
298	20241028	153100	462242200	49600	49600	49600	49600	0
299	20241028	153000	462242200	49600	49600	49600	49600	182
300	20241028	152900	453215000	49600	49600	49600	49600	0
301	20241028	152800	453215000	49600	49600	49600	49600	0
302	20241028	152700	453215000	49600	49600	49600	49600	0
303	20241028	152600	453215000	49600	49600	49600	49600	0
304	20241028	152500	453215000	49600	49600	49600	49600	0
305	20241028	152400	453215000	49600	49600	49600	49600	0
306	20241028	152300	453215000	49600	49600	49600	49600	0
307	20241028	152200	453215000	49600	49600	49600	49600	0
308	20241028	152100	453215000	49600	49600	49600	49600	0
309	20241028	152000	453215000	49600	49600	49600	49600	0
310	20241028	151900	453215000	49600	49500	49600	49500	16
311	20241028	151800	452422700	49600	49600	49600	49600	0
312	20241028	151700	452422700	49600	49600	49600	49600	0
313	20241028	151600	452422700	49600	49600	49600	49600	7
314	20241028	151500	452075500	49650	49650	49650	49650	31
315	20241028	151400	450536350	49650	49650	49650	49650	5
316	20241028	151300	450288100	49650	49650	49650	49650	1
317	20241028	151200	450238450	49650	49650	49650	49650	0
318	20241028	151100	450238450	49650	49650	49650	49650	0
319	20241028	151000	450238450	49650	49600	49650	49600	2
320	20241028	150900	450139200	49600	49500	49600	49500	102
321	20241028	150800	445081250	49500	49500	49500	49500	15
322	20241028	150700	444338750	49450	49450	49450	49450	0
323	20241028	150600	444338750	49450	49450	49450	49450	0
324	20241028	150500	444338750	49450	49450	49450	49450	0
325	20241028	150400	444338750	49450	49450	49500	49450	646
326	20241028	150300	412372150	49500	49500	49500	49500	64
327	20241028	150200	409204150	49500	49500	49500	49500	0
328	20241028	150100	409204150	49500	49500	49500	49500	252
329	20241028	150000	396730150	49500	49550	49550	49500	256
330	20241028	145900	384058100	49600	49600	49600	49600	0
331	20241028	145800	384058100	49600	49600	49600	49550	3
332	20241028	145700	383909350	49550	49550	49550	49550	0
333	20241028	145600	383909350	49550	49550	49550	49550	0
334	20241028	145500	383909350	49550	49550	49550	49550	0
335	20241028	145400	383909350	49550	49500	49550	49500	406
336	20241028	145300	363812300	49500	49550	49550	49500	866
337	20241028	145200	320944800	49600	49600	49600	49600	0
338	20241028	145100	320944800	49600	49600	49600	49600	0
339	20241028	145000	320944800	49600	49600	49600	49600	6
340	20241028	144900	320647200	49600	49600	49600	49600	9
341	20241028	144800	320200800	49600	49600	49600	49600	1
342	20241028	144700	320151200	49450	49450	49450	49450	0
343	20241028	144600	320151200	49450	49450	49450	49450	0
344	20241028	144500	320151200	49450	49450	49450	49450	0
345	20241028	144400	320151200	49450	49450	49450	49450	0
346	20241028	144300	320151200	49450	49550	49550	49450	1156
347	20241028	144200	262921500	49550	49600	49600	49550	309
348	20241028	144100	247599100	49650	49650	49650	49650	13
349	20241028	144000	246953650	49650	49650	49650	49650	3
350	20241028	143900	246804700	49650	49650	49650	49650	2
351	20241028	143800	246705400	49700	49600	49700	49600	3
352	20241028	143700	246556400	49600	49700	49700	49600	403
353	20241028	143600	226545800	49750	49750	49750	49750	2
354	20241028	143500	226446300	49750	49750	49750	49750	10
355	20241028	143400	225948800	49750	49750	49750	49750	2
356	20241028	143300	225849300	49700	49700	49700	49700	11
357	20241028	143200	225302600	49750	49700	49750	49700	55
358	20241028	143100	222569050	49650	49650	49650	49650	0
359	20241028	143000	222569050	49650	49650	49650	49650	1
360	20241028	142900	222519400	49700	49700	49700	49650	52
361	20241028	142800	219935050	49700	49700	49700	49700	1
362	20241028	142700	219885350	49650	49650	49650	49650	3
363	20241028	142600	219736400	49700	49700	49700	49700	0
364	20241028	142500	219736400	49700	49700	49700	49700	0
365	20241028	142400	219736400	49700	49700	49700	49700	0
366	20241028	142300	219736400	49700	49700	49700	49700	2
367	20241028	142200	219637000	49700	49700	49700	49700	1
368	20241028	142100	219587300	49700	49700	49700	49700	6
369	20241028	142000	219289100	49750	49750	49750	49750	0
370	20241028	141900	219289100	49750	49750	49750	49750	0
371	20241028	141800	219289100	49750	49750	49750	49750	0
372	20241028	141700	219289100	49750	49750	49750	49750	0
373	20241028	141600	219289100	49750	49750	49750	49750	0
374	20241028	141500	219289100	49750	49750	49750	49750	0
375	20241028	141400	219289100	49750	49750	49750	49750	4
376	20241028	141300	219090100	49750	49750	49750	49750	1
377	20241028	141200	219040350	49750	49750	49750	49750	1
378	20241028	141100	218990600	49750	49750	49750	49750	1
379	20241028	141000	218940850	49750	49750	49750	49750	0
380	20241028	140900	218940850	49750	49750	49750	49750	0
381	20241028	140800	218940850	49750	49750	49750	49750	0
382	20241028	140700	218940850	49750	49750	49750	49750	0
383	20241028	140600	218940850	49750	49750	49750	49750	1
384	20241028	140500	218891100	49700	49700	49700	49700	30
385	20241028	140400	217400100	49700	49700	49700	49700	1
386	20241028	140300	217350400	49700	49700	49700	49700	0
387	20241028	140200	217350400	49700	49700	49700	49700	1
388	20241028	140100	217300700	49700	49700	49700	49700	0
389	20241028	140000	217300700	49700	49700	49700	49700	0
390	20241028	135900	217300700	49700	49700	49700	49700	0
391	20241028	135800	217300700	49700	49700	49700	49700	0
392	20241028	135700	217300700	49700	49700	49700	49700	2
393	20241028	135600	217201300	49700	49700	49700	49700	1
394	20241028	135500	217151600	49650	49650	49650	49650	0
395	20241028	135400	217151600	49650	49650	49650	49650	0
396	20241028	135300	217151600	49650	49650	49650	49650	0
397	20241028	135200	217151600	49650	49650	49650	49650	0
398	20241028	135100	217151600	49650	49650	49650	49650	0
399	20241028	135000	217151600	49650	49650	49650	49650	0
400	20241028	134900	217151600	49650	49650	49650	49650	7
401	20241028	134800	216804050	49650	49650	49650	49650	0
402	20241028	134700	216804050	49650	49650	49650	49650	0
403	20241028	134600	216804050	49650	49650	49650	49650	2
404	20241028	134500	216704750	49600	49600	49600	49600	0
405	20241028	134400	216704750	49600	49600	49600	49600	0
406	20241028	134300	216704750	49600	49600	49600	49600	16
407	20241028	134200	215911150	49600	49600	49600	49600	0
408	20241028	134100	215911150	49600	49600	49600	49600	0
409	20241028	134000	215911150	49600	49600	49600	49600	1
410	20241028	133900	215861550	49550	49550	49550	49550	0
411	20241028	133800	215861550	49550	49700	49700	49550	112
412	20241028	133700	210305650	49750	49750	49750	49750	0
413	20241028	133600	210305650	49750	49750	49750	49750	1
414	20241028	133500	210255900	49750	49750	49750	49750	0
415	20241028	133400	210255900	49750	49750	49750	49750	0
416	20241028	133300	210255900	49750	49750	49750	49750	1
417	20241028	133200	210206150	49750	49750	49750	49750	0
418	20241028	133100	210206150	49750	49750	49750	49750	5
419	20241028	133000	209957400	49750	49750	49750	49750	0
420	20241028	132900	209957400	49750	49750	49750	49750	222
421	20241028	132800	198912900	49750	49800	49800	49750	2
422	20241028	132700	198813350	49800	49800	49800	49800	0
423	20241028	132600	198813350	49800	49800	49800	49800	0
424	20241028	132500	198813350	49800	49800	49800	49800	1
425	20241028	132400	198763550	49800	49800	49800	49800	0
426	20241028	132300	198763550	49800	49800	49800	49800	1
427	20241028	132200	198713750	49800	49800	49800	49800	0
428	20241028	132100	198713750	49800	49800	49800	49800	0
429	20241028	132000	198713750	49800	49800	49800	49800	2
430	20241028	131900	198614150	49750	49750	49750	49750	3
431	20241028	131800	198464900	49800	49800	49800	49800	0
432	20241028	131700	198464900	49800	49800	49800	49800	0
433	20241028	131600	198464900	49800	49800	49800	49800	0
434	20241028	131500	198464900	49800	49800	49800	49800	0
435	20241028	131400	198464900	49800	49800	49800	49800	1
436	20241028	131300	198415100	49800	49800	49800	49800	1
437	20241028	131200	198365300	49750	49750	49750	49750	0
438	20241028	131100	198365300	49750	49750	49750	49750	3
439	20241028	131000	198216050	49800	49800	49800	49800	1
440	20241028	130900	198166250	49800	49800	49800	49800	0
441	20241028	130800	198166250	49800	49800	49800	49800	7
442	20241028	130700	197817650	49800	49800	49800	49800	0
443	20241028	130600	197817650	49800	49800	49800	49800	3
444	20241028	130500	197668250	49850	49800	49850	49800	4
445	20241028	130400	197469000	49850	49850	49850	49850	1
446	20241028	130300	197419150	49850	49850	49850	49850	1
447	20241028	130200	197369300	49800	49800	49800	49800	0
448	20241028	130100	197369300	49800	49800	49800	49800	0
449	20241028	130000	197369300	49800	49800	49800	49800	1
450	20241028	125900	197319500	49850	49850	49850	49850	0
451	20241028	125800	197319500	49850	49850	49850	49850	0
452	20241028	125700	197319500	49850	49850	49850	49850	1
453	20241028	125600	197269650	49850	49850	49850	49850	0
454	20241028	125500	197269650	49850	49850	49850	49850	0
455	20241028	125400	197269650	49850	49850	49850	49850	2
456	20241028	125300	197169950	49800	49800	49800	49800	0
457	20241028	125200	197169950	49800	49800	49800	49800	0
458	20241028	125100	197169950	49800	49800	49800	49800	0
459	20241028	125000	197169950	49800	49800	49800	49800	0
460	20241028	124900	197169950	49800	49800	49800	49800	12
461	20241028	124800	196572350	49800	49800	49800	49800	1
462	20241028	124700	196522550	49800	49800	49800	49800	0
463	20241028	124600	196522550	49800	49800	49800	49800	0
464	20241028	124500	196522550	49800	49800	49800	49800	0
465	20241028	124400	196522550	49800	49800	49800	49800	21
466	20241028	124300	195476750	49800	49800	49800	49800	1
467	20241028	124200	195426950	49800	49800	49800	49800	0
468	20241028	124100	195426950	49800	49800	49800	49800	2
469	20241028	124000	195327350	49800	49800	49800	49800	1
470	20241028	123900	195277550	49750	49750	49750	49750	2
471	20241028	123800	195178050	49750	49750	49750	49750	2
472	20241028	123700	195078550	49750	49750	49750	49750	2
473	20241028	123600	194979050	49800	49750	49800	49750	763
474	20241028	123500	157019550	49750	49750	49750	49750	0
475	20241028	123400	157019550	49750	49800	49800	49750	18
476	20241028	123300	156123200	49750	49800	49800	49750	26
477	20241028	123200	154828550	49700	49700	49700	49700	0
478	20241028	123100	154828550	49700	49700	49700	49700	11
479	20241028	123000	154281850	49750	49750	49750	49750	0
480	20241028	122900	154281850	49750	49750	49750	49750	0
481	20241028	122800	154281850	49750	49750	49750	49750	0
482	20241028	122700	154281850	49750	49750	49750	49750	1
483	20241028	122600	154232100	49600	49700	49700	49600	50
484	20241028	122500	151747300	49700	49700	49700	49700	2
485	20241028	122400	151647900	49600	49600	49600	49600	0
486	20241028	122300	151647900	49600	49650	49700	49600	35
487	20241028	122200	149909200	49650	49650	49650	49650	3
488	20241028	122100	149760250	49650	49650	49650	49650	0
489	20241028	122000	149760250	49650	49650	49650	49650	0
490	20241028	121900	149760250	49650	49650	49650	49650	0
491	20241028	121800	149760250	49650	49650	49650	49650	1
492	20241028	121700	149710600	49650	49650	49650	49650	1
493	20241028	121600	149660950	49650	49650	49650	49650	0
494	20241028	121500	149660950	49650	49650	49650	49650	1
495	20241028	121400	149611300	49650	49650	49650	49650	1
496	20241028	121300	149561650	49650	49650	49650	49650	0
497	20241028	121200	149561650	49650	49650	49650	49650	0
498	20241028	121100	149561650	49650	49650	49650	49650	1
499	20241028	121000	149512000	49600	49600	49600	49600	0
500	20241028	120900	149512000	49600	49600	49600	49600	0
501	20241028	120800	149512000	49600	49600	49600	49600	92
502	20241028	120700	144948800	49600	49650	49650	49600	57
503	20241028	120600	142121550	49650	49650	49650	49650	0
504	20241028	120500	142121550	49650	49650	49650	49650	1
505	20241028	120400	142071900	49650	49650	49650	49650	10
506	20241028	120300	141575400	49650	49650	49650	49650	3
507	20241028	120200	141426450	49700	49700	49700	49700	1
508	20241028	120100	141376750	49700	49700	49700	49700	0
509	20241028	120000	141376750	49700	49700	49700	49700	1
510	20241028	115900	141327050	49700	49700	49700	49700	0
511	20241028	115800	141327050	49700	49700	49700	49700	0
512	20241028	115700	141327050	49700	49700	49700	49700	1
513	20241028	115600	141277350	49700	49700	49700	49700	1
514	20241028	115500	141227650	49700	49700	49700	49700	0
515	20241028	115400	141227650	49700	49700	49700	49700	0
516	20241028	115300	141227650	49700	49700	49700	49700	1
517	20241028	115200	141177950	49700	49700	49700	49700	20
518	20241028	115100	140183950	49700	49700	49700	49700	1
519	20241028	115000	140134250	49650	49650	49650	49650	1
520	20241028	114900	140084600	49700	49700	49700	49700	0
521	20241028	114800	140084600	49700	49700	49700	49700	1
522	20241028	114700	140034900	49700	49700	49700	49700	0
523	20241028	114600	140034900	49700	49700	49700	49700	0
524	20241028	114500	140034900	49700	49700	49700	49700	0
525	20241028	114400	140034900	49700	49700	49700	49700	0
526	20241028	114300	140034900	49700	49700	49700	49700	0
527	20241028	114200	140034900	49700	49700	49700	49700	1
528	20241028	114100	139985200	49700	49700	49700	49700	1
529	20241028	114000	139935500	49700	49700	49700	49700	0
530	20241028	113900	139935500	49700	49700	49700	49700	1
531	20241028	113800	139885800	49700	49700	49700	49700	1
532	20241028	113700	139836100	49700	49700	49700	49700	0
533	20241028	113600	139836100	49700	49700	49700	49700	0
534	20241028	113500	139836100	49700	49700	49700	49700	1
535	20241028	113400	139786400	49600	49600	49600	49600	0
536	20241028	113300	139786400	49600	49650	49650	49600	17
537	20241028	113200	138942550	49700	49700	49700	49700	0
538	20241028	113100	138942550	49700	49700	49700	49700	1
539	20241028	113000	138892850	49700	49700	49700	49700	0
540	20241028	112900	138892850	49700	49700	49700	49700	0
541	20241028	112800	138892850	49700	49700	49700	49700	1
542	20241028	112700	138843150	49650	49650	49650	49650	0
543	20241028	112600	138843150	49650	49650	49650	49650	1
544	20241028	112500	138793500	49650	49650	49650	49650	1
545	20241028	112400	138743850	49650	49650	49650	49650	0
546	20241028	112300	138743850	49650	49650	49650	49650	0
547	20241028	112200	138743850	49650	49600	49650	49600	18
548	20241028	112100	137851000	49650	49650	49650	49650	25
549	20241028	112000	136609750	49700	49700	49700	49700	0
550	20241028	111900	136609750	49700	49700	49700	49700	0
551	20241028	111800	136609750	49700	49700	49700	49700	0
552	20241028	111700	136609750	49700	49700	49700	49700	1
553	20241028	111600	136560050	49700	49700	49700	49700	0
554	20241028	111500	136560050	49700	49700	49700	49700	0
555	20241028	111400	136560050	49700	49650	49700	49650	38
556	20241028	111300	134673300	49650	49650	49650	49650	1
557	20241028	111200	134623650	49600	49600	49600	49600	0
558	20241028	111100	134623650	49600	49600	49600	49600	0
559	20241028	111000	134623650	49600	49600	49600	49600	1
560	20241028	110900	134574050	49650	49650	49650	49650	2
561	20241028	110800	134474750	49650	49650	49650	49650	4
562	20241028	110700	134276150	49550	49550	49550	49550	0
563	20241028	110600	134276150	49550	49550	49550	49550	0
564	20241028	110500	134276150	49550	49600	49600	49550	112
565	20241028	110400	128721500	49550	49550	49550	49550	0
566	20241028	110300	128721500	49550	49550	49550	49550	0
567	20241028	110200	128721500	49550	49550	49550	49550	0
568	20241028	110100	128721500	49550	49550	49550	49550	0
569	20241028	110000	128721500	49550	49550	49550	49550	46
570	20241028	105900	126442200	49550	49550	49550	49550	2
571	20241028	105800	126343100	49500	49500	49500	49500	0
572	20241028	105700	126343100	49500	49500	49500	49500	0
573	20241028	105600	126343100	49500	49550	49550	49500	5
574	20241028	105500	126095550	49550	49550	49550	49550	0
575	20241028	105400	126095550	49550	49550	49550	49550	0
576	20241028	105300	126095550	49550	49550	49550	49550	0
577	20241028	105200	126095550	49550	49550	49550	49550	0
578	20241028	105100	126095550	49550	49550	49550	49550	1
579	20241028	105000	126046000	49550	49550	49550	49550	2
580	20241028	104900	125946900	49550	49550	49550	49550	0
581	20241028	104800	125946900	49550	49550	49550	49550	1
582	20241028	104700	125897350	49550	49600	49600	49550	2
583	20241028	104600	125798200	49600	49600	49600	49600	0
584	20241028	104500	125798200	49600	49600	49600	49600	0
585	20241028	104400	125798200	49600	49600	49600	49600	1
586	20241028	104300	125748600	49500	49500	49500	49500	1
587	20241028	104200	125699100	49550	49550	49550	49550	11
588	20241028	104100	125154050	49550	49550	49550	49550	4
589	20241028	104000	124955850	49550	49550	49550	49550	7
590	20241028	103900	124609000	49550	49550	49550	49550	7
591	20241028	103800	124262150	49550	49550	49550	49550	2
592	20241028	103700	124163050	49550	49550	49550	49550	0
593	20241028	103600	124163050	49550	49550	49550	49550	2
594	20241028	103500	124063950	49500	49500	49500	49500	17
595	20241028	103400	123222450	49500	49500	49500	49500	0
596	20241028	103300	123222450	49500	49500	49500	49500	0
597	20241028	103200	123222450	49500	49500	49500	49500	4
598	20241028	103100	123024450	49550	49500	49550	49500	56
599	20241028	103000	120249700	49500	49500	49500	49500	0
600	20241028	102900	120249700	49500	49500	49500	49500	0
601	20241028	102800	120249700	49500	49500	49500	49500	0
602	20241028	102700	120249700	49500	49500	49500	49500	0
603	20241028	102600	120249700	49500	49500	49500	49500	113
604	20241028	102500	114656200	49550	49550	49550	49550	0
605	20241028	102400	114656200	49550	49550	49550	49550	1
606	20241028	102300	114606650	49500	49500	49500	49500	3
607	20241028	102200	114458150	49550	49550	49550	49550	0
608	20241028	102100	114458150	49550	49550	49550	49550	0
609	20241028	102000	114458150	49550	49600	49600	49550	50
610	20241028	101900	111980600	49600	49600	49600	49600	0
611	20241028	101800	111980600	49600	49600	49600	49600	0
612	20241028	101700	111980600	49600	49600	49600	49600	10
613	20241028	101600	111484600	49600	49550	49600	49550	3
614	20241028	101500	111335900	49550	49550	49550	49550	0
615	20241028	101400	111335900	49550	49550	49550	49550	0
616	20241028	101300	111335900	49550	49550	49550	49550	2
617	20241028	101200	111236800	49500	49500	49500	49500	0
618	20241028	101100	111236800	49500	49550	49550	49500	57
619	20241028	101000	108415200	49500	49500	49500	49500	0
620	20241028	100900	108415200	49500	49500	49500	49500	0
621	20241028	100800	108415200	49500	49500	49500	49500	0
622	20241028	100700	108415200	49500	49550	49550	49500	5
623	20241028	100600	108167500	49550	49550	49550	49550	0
624	20241028	100500	108167500	49550	49550	49550	49550	0
625	20241028	100400	108167500	49550	49550	49550	49550	0
626	20241028	100300	108167500	49550	49600	49600	49550	14
627	20241028	100200	107473700	49700	49700	49700	49700	0
628	20241028	100100	107473700	49700	49700	49700	49700	0
629	20241028	100000	107473700	49700	49700	49700	49700	0
630	20241028	095900	107473700	49700	49700	49700	49650	39
631	20241028	095800	105535650	49600	49600	49600	49600	0
632	20241028	095700	105535650	49600	49600	49600	49600	0
633	20241028	095600	105535650	49600	49600	49600	49600	0
634	20241028	095500	105535650	49600	49700	49700	49500	608
635	20241028	095400	75402700	49700	49700	49700	49700	0
636	20241028	095300	75402700	49700	49700	49700	49700	0
637	20241028	095200	75402700	49700	49700	49700	49700	0
638	20241028	095100	75402700	49700	49700	49700	49700	1
639	20241028	095000	75353000	49700	49700	49700	49700	0
640	20241028	094900	75353000	49700	49700	49700	49700	0
641	20241028	094800	75353000	49700	49700	49700	49700	0
642	20241028	094700	75353000	49700	49700	49700	49700	1
643	20241028	094600	75303300	49700	49700	49700	49700	0
644	20241028	094500	75303300	49700	49700	49700	49700	12
645	20241028	094400	74706900	49700	49700	49700	49700	50
646	20241028	094300	72221900	49650	49750	49750	49650	12
647	20241028	094200	71625850	49750	49750	49750	49750	9
648	20241028	094100	71178100	49750	49750	49750	49750	14
649	20241028	094000	70481600	49800	49800	49800	49800	1
650	20241028	093900	70431800	49700	49700	49700	49700	0
651	20241028	093800	70431800	49700	49700	49700	49700	0
652	20241028	093700	70431800	49700	49700	49700	49700	0
653	20241028	093600	70431800	49700	49700	49700	49700	0
654	20241028	093500	70431800	49700	49700	49700	49700	0
655	20241028	093400	70431800	49700	49700	49700	49700	0
656	20241028	093300	70431800	49700	49700	49700	49700	50
657	20241028	093200	67946800	49700	49700	49700	49700	1
658	20241028	093100	67897100	49700	49700	49700	49700	1
659	20241028	093000	67847400	49700	49750	49750	49700	38
660	20241028	092900	65958100	49750	49900	49900	49750	204
661	20241028	092800	55788550	50200	49700	50200	49700	65
662	20241028	092700	52537850	49600	49600	49600	49600	0
663	20241028	092600	52537850	49600	49600	49600	49600	0
664	20241028	092500	52537850	49600	49600	49600	49600	0
665	20241028	092400	52537850	49600	49600	49600	49600	0
666	20241028	092300	52537850	49600	49600	49600	49600	0
667	20241028	092200	52537850	49600	49700	49700	49600	40
668	20241028	092100	50551450	49650	49650	49650	49650	0
669	20241028	092000	50551450	49650	49650	49650	49650	2
670	20241028	091900	50452150	49700	49700	49700	49700	0
671	20241028	091800	50452150	49700	49700	49700	49700	0
672	20241028	091700	50452150	49700	49700	49700	49700	1
673	20241028	091600	50402450	49650	49650	49650	49650	0
674	20241028	091500	50402450	49650	49650	49650	49650	0
675	20241028	091400	50402450	49650	49650	49650	49650	1
676	20241028	091300	50352800	49650	49650	49650	49650	50
677	20241028	091200	47870300	49650	49650	49650	49650	0
678	20241028	091100	47870300	49650	49450	49650	49450	110
679	20241028	091000	42429000	49400	49400	49400	49400	396
680	20241028	090900	22866600	49350	49350	49350	49350	0
681	20241028	090800	22866600	49350	49350	49350	49350	0
682	20241028	090700	22866600	49350	49350	49350	49350	10
683	20241028	090600	22373100	49350	49350	49350	49350	10
684	20241028	090500	21879600	49400	49450	49450	49400	105
685	20241028	090400	16692550	49450	49450	49450	49450	17
686	20241028	090300	15851900	49500	49550	49550	49500	77
687	20241028	090200	12039350	49450	49550	49600	49450	218
688	20241028	090100	1243050	49550	49600	49600	49550	3
689	20241028	090000	1094350	49600	49750	49750	49600	22