KissMeData/037710/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	192400	20854300	29500	29500	29500	29500	6
3	20241030	192300	20854300	29500	29500	29500	29500	0
4	20241030	192200	20854300	29500	29500	29500	29500	0
5	20241030	192100	20854300	29500	29500	29500	29500	0
6	20241030	192000	20854300	29500	29500	29500	29500	0
7	20241030	191900	20854300	29500	29500	29500	29500	0
8	20241030	191800	20854300	29500	29500	29500	29500	0
9	20241030	191700	20854300	29500	29500	29500	29500	0
10	20241030	191600	20854300	29500	29500	29500	29500	0
11	20241030	191500	20854300	29500	29500	29500	29500	0
12	20241030	191400	20854300	29500	29500	29500	29500	0
13	20241030	191300	20854300	29500	29500	29500	29500	0
14	20241030	191200	20854300	29500	29500	29500	29500	0
15	20241030	191100	20854300	29500	29500	29500	29500	0
16	20241030	191000	20854300	29500	29500	29500	29500	0
17	20241030	190900	20854300	29500	29500	29500	29500	0
18	20241030	190800	20854300	29500	29500	29500	29500	0
19	20241030	190700	20854300	29500	29500	29500	29500	0
20	20241030	190600	20854300	29500	29500	29500	29500	0
21	20241030	190500	20854300	29500	29500	29500	29500	0
22	20241030	190400	20854300	29500	29500	29500	29500	0
23	20241030	190300	20854300	29500	29500	29500	29500	0
24	20241030	190200	20854300	29500	29500	29500	29500	0
25	20241030	190100	20854300	29500	29500	29500	29500	0
26	20241030	190000	20854300	29500	29500	29500	29500	0
27	20241030	185900	20854300	29500	29500	29500	29500	0
28	20241030	185800	20854300	29500	29500	29500	29500	0
29	20241030	185700	20854300	29500	29500	29500	29500	0
30	20241030	185600	20854300	29500	29500	29500	29500	0
31	20241030	185500	20854300	29500	29500	29500	29500	0
32	20241030	185400	20854300	29500	29500	29500	29500	6
33	20241030	185300	20854300	29500	29500	29500	29500	0
34	20241030	185200	20854300	29500	29500	29500	29500	0
35	20241030	185100	20854300	29500	29500	29500	29500	0
36	20241030	185000	20854300	29500	29500	29500	29500	0
37	20241030	184900	20854300	29500	29500	29500	29500	0
38	20241030	184800	20854300	29500	29500	29500	29500	0
39	20241030	184700	20854300	29500	29500	29500	29500	0
40	20241030	184600	20854300	29500	29500	29500	29500	0
41	20241030	184500	20854300	29500	29500	29500	29500	0
42	20241030	184400	20854300	29500	29500	29500	29500	0
43	20241030	184300	20854300	29500	29500	29500	29500	0
44	20241030	184200	20854300	29500	29500	29500	29500	0
45	20241030	184100	20854300	29500	29500	29500	29500	0
46	20241030	184000	20854300	29500	29500	29500	29500	0
47	20241030	183900	20854300	29500	29500	29500	29500	0
48	20241030	183800	20854300	29500	29500	29500	29500	0
49	20241030	183700	20854300	29500	29500	29500	29500	0
50	20241030	183600	20854300	29500	29500	29500	29500	0
51	20241030	183500	20854300	29500	29500	29500	29500	0
52	20241030	183400	20854300	29500	29500	29500	29500	0
53	20241030	183300	20854300	29500	29500	29500	29500	0
54	20241030	183200	20854300	29500	29500	29500	29500	0
55	20241030	183100	20854300	29500	29500	29500	29500	0
56	20241030	183000	20854300	29500	29500	29500	29500	0
57	20241030	182900	20854300	29500	29500	29500	29500	0
58	20241030	182800	20854300	29500	29500	29500	29500	0
59	20241030	182700	20854300	29500	29500	29500	29500	0
60	20241030	182600	20854300	29500	29500	29500	29500	0
61	20241030	182500	20854300	29500	29500	29500	29500	0
62	20241030	182400	20854300	29500	29500	29500	29500	6
63	20241030	182300	20854300	29500	29500	29500	29500	0
64	20241030	182200	20854300	29500	29500	29500	29500	0
65	20241030	182100	20854300	29500	29500	29500	29500	0
66	20241030	182000	20854300	29500	29500	29500	29500	0
67	20241030	181900	20854300	29500	29500	29500	29500	0
68	20241030	181800	20854300	29500	29500	29500	29500	0
69	20241030	181700	20854300	29500	29500	29500	29500	0
70	20241030	181600	20854300	29500	29500	29500	29500	0
71	20241030	181500	20854300	29500	29500	29500	29500	0
72	20241030	181400	20854300	29500	29500	29500	29500	0
73	20241030	181300	20854300	29500	29500	29500	29500	0
74	20241030	181200	20854300	29500	29500	29500	29500	0
75	20241030	181100	20854300	29500	29500	29500	29500	0
76	20241030	181000	20854300	29500	29500	29500	29500	0
77	20241030	180900	20854300	29500	29500	29500	29500	0
78	20241030	180800	20854300	29500	29500	29500	29500	0
79	20241030	180700	20854300	29500	29500	29500	29500	0
80	20241030	180600	20854300	29500	29500	29500	29500	0
81	20241030	180500	20854300	29500	29500	29500	29500	0
82	20241030	180400	20854300	29500	29500	29500	29500	0
83	20241030	180300	20854300	29500	29500	29500	29500	0
84	20241030	180200	20854300	29500	29500	29500	29500	0
85	20241030	180100	20854300	29500	29500	29500	29500	0
86	20241030	180000	20854300	29500	29500	29500	29500	0
87	20241030	175900	20854300	29500	29500	29500	29500	0
88	20241030	175800	20854300	29500	29500	29500	29500	0
89	20241030	175700	20854300	29500	29500	29500	29500	0
90	20241030	175600	20854300	29500	29500	29500	29500	0
91	20241030	175500	20854300	29500	29500	29500	29500	0
92	20241030	175400	20854300	29500	29500	29500	29500	6
93	20241030	175300	20854300	29500	29500	29500	29500	0
94	20241030	175200	20854300	29500	29500	29500	29500	0
95	20241030	175100	20854300	29500	29500	29500	29500	0
96	20241030	175000	20854300	29500	29500	29500	29500	0
97	20241030	174900	20854300	29500	29500	29500	29500	0
98	20241030	174800	20854300	29500	29500	29500	29500	0
99	20241030	174700	20854300	29500	29500	29500	29500	0
100	20241030	174600	20854300	29500	29500	29500	29500	0
101	20241030	174500	20854300	29500	29500	29500	29500	0
102	20241030	174400	20854300	29500	29500	29500	29500	0
103	20241030	174300	20854300	29500	29500	29500	29500	0
104	20241030	174200	20854300	29500	29500	29500	29500	0
105	20241030	174100	20854300	29500	29500	29500	29500	0
106	20241030	174000	20854300	29500	29500	29500	29500	0
107	20241030	173900	20854300	29500	29500	29500	29500	0
108	20241030	173800	20854300	29500	29500	29500	29500	0
109	20241030	173700	20854300	29500	29500	29500	29500	0
110	20241030	173600	20854300	29500	29500	29500	29500	0
111	20241030	173500	20854300	29500	29500	29500	29500	0
112	20241030	173400	20854300	29500	29500	29500	29500	0
113	20241030	173300	20854300	29500	29500	29500	29500	0
114	20241030	173200	20854300	29500	29500	29500	29500	0
115	20241030	173100	20854300	29500	29500	29500	29500	0
116	20241030	173000	20854300	29500	29500	29500	29500	0
117	20241030	172900	20854300	29500	29500	29500	29500	0
118	20241030	172800	20854300	29500	29500	29500	29500	0
119	20241030	172700	20854300	29500	29500	29500	29500	0
120	20241030	172600	20854300	29500	29500	29500	29500	0
121	20241030	172500	20854300	29500	29500	29500	29500	0
122	20241030	172400	20854300	29500	29500	29500	29500	6
123	20241030	172300	20854300	29500	29500	29500	29500	0
124	20241030	172200	20854300	29500	29500	29500	29500	0
125	20241030	172100	20854300	29500	29500	29500	29500	0
126	20241030	172000	20854300	29500	29500	29500	29500	0
127	20241030	171900	20854300	29500	29500	29500	29500	0
128	20241030	171800	20854300	29500	29500	29500	29500	0
129	20241030	171700	20854300	29500	29500	29500	29500	0
130	20241030	171600	20854300	29500	29500	29500	29500	0
131	20241030	171500	20854300	29500	29500	29500	29500	0
132	20241030	171400	20854300	29500	29500	29500	29500	0
133	20241030	171300	20854300	29500	29500	29500	29500	0
134	20241030	171200	20854300	29500	29500	29500	29500	0
135	20241030	171100	20854300	29500	29500	29500	29500	0
136	20241030	171000	20854300	29500	29500	29500	29500	0
137	20241030	170900	20854300	29500	29500	29500	29500	0
138	20241030	170800	20854300	29500	29500	29500	29500	0
139	20241030	170700	20854300	29500	29500	29500	29500	0
140	20241030	170600	20854300	29500	29500	29500	29500	0
141	20241030	170500	20854300	29500	29500	29500	29500	0
142	20241030	170400	20854300	29500	29500	29500	29500	0
143	20241030	170300	20854300	29500	29500	29500	29500	0
144	20241030	170200	20854300	29500	29500	29500	29500	0
145	20241030	170100	20854300	29500	29500	29500	29500	0
146	20241030	170000	20854300	29500	29500	29500	29500	0
147	20241030	165900	20854300	29500	29500	29500	29500	0
148	20241030	165800	20854300	29500	29500	29500	29500	0
149	20241030	165700	20854300	29500	29500	29500	29500	0
150	20241030	165600	20854300	29500	29500	29500	29500	0
151	20241030	165500	20854300	29500	29500	29500	29500	0
152	20241030	165400	20854300	29500	29500	29500	29500	6
153	20241030	165300	20854300	29500	29500	29500	29500	0
154	20241030	165200	20854300	29500	29500	29500	29500	0
155	20241030	165100	20854300	29500	29500	29500	29500	0
156	20241030	165000	20854300	29500	29500	29500	29500	0
157	20241030	164900	20854300	29500	29500	29500	29500	0
158	20241030	164800	20854300	29500	29500	29500	29500	0
159	20241030	164700	20854300	29500	29500	29500	29500	0
160	20241030	164600	20854300	29500	29500	29500	29500	0
161	20241030	164500	20854300	29500	29500	29500	29500	0
162	20241030	164400	20854300	29500	29500	29500	29500	0
163	20241030	164300	20854300	29500	29500	29500	29500	0
164	20241030	164200	20854300	29500	29500	29500	29500	0
165	20241030	164100	20854300	29500	29500	29500	29500	0
166	20241030	164000	20854300	29500	29500	29500	29500	0
167	20241030	163900	20854300	29500	29500	29500	29500	0
168	20241030	163800	20854300	29500	29500	29500	29500	0
169	20241030	163700	20854300	29500	29500	29500	29500	0
170	20241030	163600	20854300	29500	29500	29500	29500	0
171	20241030	163500	20854300	29500	29500	29500	29500	0
172	20241030	163400	20854300	29500	29500	29500	29500	0
173	20241030	163300	20854300	29500	29500	29500	29500	0
174	20241030	163200	20854300	29500	29500	29500	29500	0
175	20241030	163100	20854300	29500	29500	29500	29500	0
176	20241030	163000	20854300	29500	29500	29500	29500	0
177	20241030	162900	20854300	29500	29500	29500	29500	0
178	20241030	162800	20854300	29500	29500	29500	29500	0
179	20241030	162700	20854300	29500	29500	29500	29500	0
180	20241030	162600	20854300	29500	29500	29500	29500	0
181	20241030	162500	20854300	29500	29500	29500	29500	0
182	20241030	162400	20854300	29500	29500	29500	29500	6
183	20241030	162300	20854300	29500	29500	29500	29500	0
184	20241030	162200	20854300	29500	29500	29500	29500	0
185	20241030	162100	20854300	29500	29500	29500	29500	0
186	20241030	162000	20854300	29500	29500	29500	29500	0
187	20241030	161900	20854300	29500	29500	29500	29500	0
188	20241030	161800	20854300	29500	29500	29500	29500	0
189	20241030	161700	20854300	29500	29500	29500	29500	0
190	20241030	161600	20854300	29500	29500	29500	29500	0
191	20241030	161500	20854300	29500	29500	29500	29500	0
192	20241030	161400	20854300	29500	29500	29500	29500	0
193	20241030	161300	20854300	29500	29500	29500	29500	0
194	20241030	161200	20854300	29500	29500	29500	29500	0
195	20241030	161100	20854300	29500	29500	29500	29500	0
196	20241030	161000	20854300	29500	29500	29500	29500	0
197	20241030	160900	20854300	29500	29500	29500	29500	0
198	20241030	160800	20854300	29500	29500	29500	29500	0
199	20241030	160700	20854300	29500	29500	29500	29500	0
200	20241030	160600	20854300	29500	29500	29500	29500	0
201	20241030	160500	20854300	29500	29500	29500	29500	0
202	20241030	160400	20854300	29500	29500	29500	29500	0
203	20241030	160300	20854300	29500	29500	29500	29500	0
204	20241030	160200	20854300	29500	29500	29500	29500	0
205	20241030	160100	20854300	29500	29500	29500	29500	0
206	20241030	160000	20854300	29500	29500	29500	29500	0
207	20241030	155900	20854300	29500	29500	29500	29500	0
208	20241030	155800	20854300	29500	29500	29500	29500	0
209	20241030	155700	20854300	29500	29500	29500	29500	0
210	20241030	155600	20854300	29500	29500	29500	29500	0
211	20241030	155500	20854300	29500	29500	29500	29500	0
212	20241030	155400	20854300	29500	29500	29500	29500	6
213	20241030	155300	20854300	29500	29500	29500	29500	0
214	20241030	155200	20854300	29500	29500	29500	29500	0
215	20241030	155100	20854300	29500	29500	29500	29500	0
216	20241030	155000	20854300	29500	29500	29500	29500	0
217	20241030	154900	20854300	29500	29500	29500	29500	0
218	20241030	154800	20854300	29500	29500	29500	29500	0
219	20241030	154700	20854300	29500	29500	29500	29500	0
220	20241030	154600	20854300	29500	29500	29500	29500	0
221	20241030	154500	20854300	29500	29500	29500	29500	0
222	20241030	154400	20854300	29500	29500	29500	29500	0
223	20241030	154300	20854300	29500	29500	29500	29500	0
224	20241030	154200	20854300	29500	29500	29500	29500	0
225	20241030	154100	20854300	29500	29500	29500	29500	0
226	20241030	154000	20854300	29500	29500	29500	29500	0
227	20241030	153900	20854300	29500	29500	29500	29500	0
228	20241030	153800	20854300	29500	29500	29500	29500	0
229	20241030	153700	20854300	29500	29500	29500	29500	0
230	20241030	153600	20854300	29500	29500	29500	29500	0
231	20241030	153500	20854300	29500	29500	29500	29500	0
232	20241030	153400	20854300	29500	29500	29500	29500	0
233	20241030	153300	20854300	29500	29500	29500	29500	0
234	20241030	153200	20854300	29500	29500	29500	29500	0
235	20241030	153100	20854300	29500	29500	29500	29500	0
236	20241030	153000	20854300	29500	29500	29500	29500	6
237	20241030	152900	20677300	29450	29450	29450	29450	0
238	20241030	152800	20677300	29450	29450	29450	29450	0
239	20241030	152700	20677300	29450	29450	29450	29450	0
240	20241030	152600	20677300	29450	29450	29450	29450	0
241	20241030	152500	20677300	29450	29450	29450	29450	0
242	20241030	152400	20677300	29450	29450	29450	29450	0
243	20241030	152300	20677300	29450	29450	29450	29450	0
244	20241030	152200	20677300	29450	29450	29450	29450	0
245	20241030	152100	20677300	29450	29450	29450	29450	0
246	20241030	152000	20677300	29450	29450	29450	29450	0
247	20241030	151900	20677300	29450	29450	29450	29450	1
248	20241030	151800	20647850	29400	29400	29400	29400	0
249	20241030	151700	20647850	29400	29400	29400	29400	0
250	20241030	151600	20647850	29400	29400	29400	29400	6
251	20241030	151500	20471450	29450	29450	29450	29450	1
252	20241030	151400	20442000	29450	29450	29450	29450	0
253	20241030	151300	20442000	29450	29450	29450	29450	0
254	20241030	151200	20442000	29450	29450	29450	29450	0
255	20241030	151100	20442000	29450	29450	29450	29450	1
256	20241030	151000	20412550	29400	29400	29400	29400	1
257	20241030	150900	20383150	29400	29400	29400	29400	0
258	20241030	150800	20383150	29400	29400	29400	29400	0
259	20241030	150700	20383150	29400	29400	29400	29400	0
260	20241030	150600	20383150	29400	29400	29400	29400	0
261	20241030	150500	20383150	29400	29400	29400	29400	0
262	20241030	150400	20383150	29400	29400	29400	29400	6
263	20241030	150300	20206750	29450	29450	29450	29450	0
264	20241030	150200	20206750	29450	29450	29450	29450	0
265	20241030	150100	20206750	29450	29450	29450	29450	0
266	20241030	150000	20206750	29450	29400	29450	29400	7
267	20241030	145900	20000650	29400	29400	29400	29400	0
268	20241030	145800	20000650	29400	29400	29400	29400	0
269	20241030	145700	20000650	29400	29400	29400	29400	0
270	20241030	145600	20000650	29400	29400	29400	29400	0
271	20241030	145500	20000650	29400	29400	29400	29400	0
272	20241030	145400	20000650	29400	29400	29400	29400	0
273	20241030	145300	20000650	29400	29400	29400	29400	0
274	20241030	145200	20000650	29400	29400	29400	29400	0
275	20241030	145100	20000650	29400	29400	29400	29400	6
276	20241030	145000	19824250	29450	29450	29450	29450	0
277	20241030	144900	19824250	29450	29450	29450	29450	0
278	20241030	144800	19824250	29450	29450	29450	29450	0
279	20241030	144700	19824250	29450	29450	29450	29450	0
280	20241030	144600	19824250	29450	29450	29450	29450	0
281	20241030	144500	19824250	29450	29450	29450	29450	0
282	20241030	144400	19824250	29450	29450	29450	29450	0
283	20241030	144300	19824250	29450	29450	29450	29450	0
284	20241030	144200	19824250	29450	29450	29450	29450	0
285	20241030	144100	19824250	29450	29450	29450	29450	0
286	20241030	144000	19824250	29450	29450	29450	29450	0
287	20241030	143900	19824250	29450	29450	29450	29450	0
288	20241030	143800	19824250	29450	29450	29450	29450	0
289	20241030	143700	19824250	29450	29450	29450	29450	0
290	20241030	143600	19824250	29450	29450	29450	29450	0
291	20241030	143500	19824250	29450	29450	29450	29450	5
292	20241030	143400	19677000	29400	29400	29400	29400	0
293	20241030	143300	19677000	29400	29400	29400	29400	0
294	20241030	143200	19677000	29400	29400	29400	29400	0
295	20241030	143100	19677000	29400	29400	29400	29400	0
296	20241030	143000	19677000	29400	29400	29400	29400	0
297	20241030	142900	19677000	29400	29400	29400	29400	0
298	20241030	142800	19677000	29400	29400	29400	29400	0
299	20241030	142700	19677000	29400	29400	29400	29400	0
300	20241030	142600	19677000	29400	29400	29400	29400	0
301	20241030	142500	19677000	29400	29400	29400	29400	0
302	20241030	142400	19677000	29400	29400	29400	29400	0
303	20241030	142300	19677000	29400	29400	29400	29400	0
304	20241030	142200	19677000	29400	29400	29400	29400	0
305	20241030	142100	19677000	29400	29400	29400	29400	7
306	20241030	142000	19471200	29450	29450	29450	29450	0
307	20241030	141900	19471200	29450	29450	29450	29450	0
308	20241030	141800	19471200	29450	29450	29450	29450	0
309	20241030	141700	19471200	29450	29450	29450	29450	1
310	20241030	141600	19441750	29450	29450	29450	29450	0
311	20241030	141500	19441750	29450	29450	29450	29450	0
312	20241030	141400	19441750	29450	29450	29450	29450	0
313	20241030	141300	19441750	29450	29450	29450	29450	0
314	20241030	141200	19441750	29450	29450	29450	29450	0
315	20241030	141100	19441750	29450	29450	29450	29450	0
316	20241030	141000	19441750	29450	29450	29450	29450	0
317	20241030	140900	19441750	29450	29450	29450	29450	22
318	20241030	140800	18793850	29400	29400	29400	29400	0
319	20241030	140700	18793850	29400	29400	29400	29400	0
320	20241030	140600	18793850	29400	29400	29400	29400	0
321	20241030	140500	18793850	29400	29400	29400	29400	0
322	20241030	140400	18793850	29400	29400	29400	29400	0
323	20241030	140300	18793850	29400	29400	29400	29400	0
324	20241030	140200	18793850	29400	29400	29400	29400	0
325	20241030	140100	18793850	29400	29400	29400	29400	0
326	20241030	140000	18793850	29400	29400	29400	29400	0
327	20241030	135900	18793850	29400	29400	29400	29400	0
328	20241030	135800	18793850	29400	29400	29400	29400	0
329	20241030	135700	18793850	29400	29400	29400	29400	0
330	20241030	135600	18793850	29400	29400	29400	29400	0
331	20241030	135500	18793850	29400	29400	29400	29400	0
332	20241030	135400	18793850	29400	29400	29400	29400	0
333	20241030	135300	18793850	29400	29400	29400	29400	0
334	20241030	135200	18793850	29400	29400	29400	29400	0
335	20241030	135100	18793850	29400	29400	29400	29400	0
336	20241030	135000	18793850	29400	29400	29400	29400	0
337	20241030	134900	18793850	29400	29400	29400	29400	0
338	20241030	134800	18793850	29400	29400	29400	29400	0
339	20241030	134700	18793850	29400	29400	29400	29400	0
340	20241030	134600	18793850	29400	29400	29400	29400	0
341	20241030	134500	18793850	29400	29400	29400	29400	0
342	20241030	134400	18793850	29400	29400	29400	29400	0
343	20241030	134300	18793850	29400	29400	29400	29400	0
344	20241030	134200	18793850	29400	29400	29400	29400	0
345	20241030	134100	18793850	29400	29400	29400	29400	0
346	20241030	134000	18793850	29400	29400	29400	29400	0
347	20241030	133900	18793850	29400	29400	29400	29400	0
348	20241030	133800	18793850	29400	29400	29400	29400	0
349	20241030	133700	18793850	29400	29400	29400	29400	0
350	20241030	133600	18793850	29400	29400	29400	29400	0
351	20241030	133500	18793850	29400	29400	29400	29400	0
352	20241030	133400	18793850	29400	29400	29400	29400	0
353	20241030	133300	18793850	29400	29400	29400	29400	0
354	20241030	133200	18793850	29400	29400	29400	29400	0
355	20241030	133100	18793850	29400	29400	29400	29400	0
356	20241030	133000	18793850	29400	29400	29400	29400	0
357	20241030	132900	18793850	29400	29400	29400	29400	0
358	20241030	132800	18793850	29400	29400	29400	29400	0
359	20241030	132700	18793850	29400	29400	29400	29400	0
360	20241030	132600	18793850	29400	29400	29400	29400	0
361	20241030	132500	18793850	29400	29400	29400	29400	0
362	20241030	132400	18793850	29400	29400	29400	29400	0
363	20241030	132300	18793850	29400	29400	29400	29400	0
364	20241030	132200	18793850	29400	29400	29400	29400	0
365	20241030	132100	18793850	29400	29400	29400	29400	1
366	20241030	132000	18764450	29500	29500	29500	29500	0
367	20241030	131900	18764450	29500	29500	29500	29500	0
368	20241030	131800	18764450	29500	29500	29500	29500	0
369	20241030	131700	18764450	29500	29500	29500	29500	4
370	20241030	131600	18646450	29400	29400	29400	29400	0
371	20241030	131500	18646450	29400	29400	29400	29400	0
372	20241030	131400	18646450	29400	29400	29400	29400	0
373	20241030	131300	18646450	29400	29400	29400	29400	85
374	20241030	131200	16147450	29400	29400	29400	29400	0
375	20241030	131100	16147450	29400	29400	29400	29400	0
376	20241030	131000	16147450	29400	29400	29400	29400	0
377	20241030	130900	16147450	29400	29400	29400	29400	0
378	20241030	130800	16147450	29400	29400	29400	29400	0
379	20241030	130700	16147450	29400	29400	29400	29400	0
380	20241030	130600	16147450	29400	29400	29400	29400	0
381	20241030	130500	16147450	29400	29400	29400	29400	0
382	20241030	130400	16147450	29400	29400	29400	29400	0
383	20241030	130300	16147450	29400	29400	29400	29400	0
384	20241030	130200	16147450	29400	29400	29400	29400	0
385	20241030	130100	16147450	29400	29400	29400	29400	0
386	20241030	130000	16147450	29400	29400	29400	29400	0
387	20241030	125900	16147450	29400	29400	29400	29400	0
388	20241030	125800	16147450	29400	29400	29400	29400	0
389	20241030	125700	16147450	29400	29400	29400	29400	0
390	20241030	125600	16147450	29400	29400	29400	29400	0
391	20241030	125500	16147450	29400	29400	29400	29400	0
392	20241030	125400	16147450	29400	29400	29400	29400	0
393	20241030	125300	16147450	29400	29400	29400	29400	0
394	20241030	125200	16147450	29400	29400	29400	29400	0
395	20241030	125100	16147450	29400	29400	29400	29400	0
396	20241030	125000	16147450	29400	29400	29400	29400	0
397	20241030	124900	16147450	29400	29400	29400	29400	0
398	20241030	124800	16147450	29400	29400	29400	29400	0
399	20241030	124700	16147450	29400	29400	29400	29400	0
400	20241030	124600	16147450	29400	29400	29400	29400	0
401	20241030	124500	16147450	29400	29400	29400	29400	0
402	20241030	124400	16147450	29400	29400	29400	29400	0
403	20241030	124300	16147450	29400	29400	29400	29400	0
404	20241030	124200	16147450	29400	29400	29400	29400	0
405	20241030	124100	16147450	29400	29400	29400	29400	13
406	20241030	124000	15765250	29450	29450	29450	29450	1
407	20241030	123900	15735800	29500	29500	29500	29500	0
408	20241030	123800	15735800	29500	29500	29500	29500	0
409	20241030	123700	15735800	29500	29500	29500	29500	0
410	20241030	123600	15735800	29500	29500	29500	29500	0
411	20241030	123500	15735800	29500	29500	29500	29500	0
412	20241030	123400	15735800	29500	29500	29500	29500	0
413	20241030	123300	15735800	29500	29500	29500	29500	0
414	20241030	123200	15735800	29500	29500	29500	29500	0
415	20241030	123100	15735800	29500	29500	29500	29500	0
416	20241030	123000	15735800	29500	29500	29500	29500	0
417	20241030	122900	15735800	29500	29500	29500	29500	0
418	20241030	122800	15735800	29500	29500	29500	29500	0
419	20241030	122700	15735800	29500	29500	29500	29500	2
420	20241030	122600	15676800	29450	29450	29450	29450	0
421	20241030	122500	15676800	29450	29450	29450	29450	0
422	20241030	122400	15676800	29450	29450	29450	29450	0
423	20241030	122300	15676800	29450	29450	29450	29450	0
424	20241030	122200	15676800	29450	29450	29450	29450	0
425	20241030	122100	15676800	29450	29450	29450	29450	0
426	20241030	122000	15676800	29450	29450	29450	29450	0
427	20241030	121900	15676800	29450	29450	29450	29450	0
428	20241030	121800	15676800	29450	29450	29450	29450	0
429	20241030	121700	15676800	29450	29450	29450	29450	0
430	20241030	121600	15676800	29450	29450	29450	29450	0
431	20241030	121500	15676800	29450	29450	29450	29450	0
432	20241030	121400	15676800	29450	29450	29450	29450	0
433	20241030	121300	15676800	29450	29450	29450	29450	0
434	20241030	121200	15676800	29450	29450	29450	29450	34
435	20241030	121100	14675500	29450	29450	29450	29450	0
436	20241030	121000	14675500	29450	29450	29450	29450	0
437	20241030	120900	14675500	29450	29450	29450	29450	0
438	20241030	120800	14675500	29450	29450	29450	29450	0
439	20241030	120700	14675500	29450	29450	29450	29450	0
440	20241030	120600	14675500	29450	29450	29450	29450	0
441	20241030	120500	14675500	29450	29450	29450	29450	0
442	20241030	120400	14675500	29450	29450	29450	29450	0
443	20241030	120300	14675500	29450	29450	29450	29450	0
444	20241030	120200	14675500	29450	29450	29450	29450	0
445	20241030	120100	14675500	29450	29450	29450	29450	0
446	20241030	120000	14675500	29450	29450	29450	29450	0
447	20241030	115900	14675500	29450	29450	29450	29450	0
448	20241030	115800	14675500	29450	29450	29450	29450	0
449	20241030	115700	14675500	29450	29450	29450	29450	0
450	20241030	115600	14675500	29450	29450	29450	29450	0
451	20241030	115500	14675500	29450	29450	29450	29450	1
452	20241030	115400	14646050	29450	29450	29450	29450	0
453	20241030	115300	14646050	29450	29450	29450	29450	0
454	20241030	115200	14646050	29450	29450	29450	29450	0
455	20241030	115100	14646050	29450	29450	29450	29450	0
456	20241030	115000	14646050	29450	29450	29450	29450	0
457	20241030	114900	14646050	29450	29450	29450	29450	0
458	20241030	114800	14646050	29450	29450	29450	29450	0
459	20241030	114700	14646050	29450	29450	29450	29450	0
460	20241030	114600	14646050	29450	29450	29450	29450	0
461	20241030	114500	14646050	29450	29450	29450	29450	0
462	20241030	114400	14646050	29450	29450	29450	29450	0
463	20241030	114300	14646050	29450	29450	29450	29450	0
464	20241030	114200	14646050	29450	29450	29450	29450	0
465	20241030	114100	14646050	29450	29450	29450	29450	0
466	20241030	114000	14646050	29450	29450	29450	29450	0
467	20241030	113900	14646050	29450	29450	29450	29450	0
468	20241030	113800	14646050	29450	29450	29450	29450	13
469	20241030	113700	14263200	29450	29450	29450	29450	0
470	20241030	113600	14263200	29450	29450	29450	29450	0
471	20241030	113500	14263200	29450	29450	29450	29450	0
472	20241030	113400	14263200	29450	29450	29450	29450	0
473	20241030	113300	14263200	29450	29450	29450	29450	0
474	20241030	113200	14263200	29450	29450	29450	29450	0
475	20241030	113100	14263200	29450	29450	29450	29450	0
476	20241030	113000	14263200	29450	29450	29450	29450	0
477	20241030	112900	14263200	29450	29450	29450	29450	0
478	20241030	112800	14263200	29450	29450	29450	29450	0
479	20241030	112700	14263200	29450	29450	29450	29450	0
480	20241030	112600	14263200	29450	29450	29450	29450	0
481	20241030	112500	14263200	29450	29450	29450	29450	0
482	20241030	112400	14263200	29450	29450	29450	29450	0
483	20241030	112300	14263200	29450	29450	29450	29450	0
484	20241030	112200	14263200	29450	29450	29450	29450	0
485	20241030	112100	14263200	29450	29450	29450	29450	0
486	20241030	112000	14263200	29450	29450	29450	29450	0
487	20241030	111900	14263200	29450	29450	29450	29450	0
488	20241030	111800	14263200	29450	29450	29450	29450	0
489	20241030	111700	14263200	29450	29450	29450	29450	0
490	20241030	111600	14263200	29450	29450	29450	29450	0
491	20241030	111500	14263200	29450	29450	29450	29450	38
492	20241030	111400	13144100	29500	29500	29500	29500	0
493	20241030	111300	13144100	29500	29500	29500	29500	0
494	20241030	111200	13144100	29500	29500	29500	29500	0
495	20241030	111100	13144100	29500	29500	29500	29500	0
496	20241030	111000	13144100	29500	29500	29500	29500	0
497	20241030	110900	13144100	29500	29500	29500	29500	0
498	20241030	110800	13144100	29500	29500	29500	29500	0
499	20241030	110700	13144100	29500	29500	29500	29500	0
500	20241030	110600	13144100	29500	29500	29500	29500	0
501	20241030	110500	13144100	29500	29500	29500	29500	0
502	20241030	110400	13144100	29500	29500	29500	29500	0
503	20241030	110300	13144100	29500	29500	29500	29500	0
504	20241030	110200	13144100	29500	29500	29500	29500	0
505	20241030	110100	13144100	29500	29500	29500	29500	105
506	20241030	110000	10046600	29500	29500	29500	29500	1
507	20241030	105900	10017100	29500	29500	29500	29500	0
508	20241030	105800	10017100	29500	29500	29500	29500	5
509	20241030	105700	9869600	29500	29500	29500	29500	3
510	20241030	105600	9781100	29450	29450	29450	29450	0
511	20241030	105500	9781100	29450	29450	29450	29450	0
512	20241030	105400	9781100	29450	29450	29450	29450	0
513	20241030	105300	9781100	29450	29450	29450	29450	0
514	20241030	105200	9781100	29450	29450	29450	29450	38
515	20241030	105100	8662000	29500	29500	29500	29500	0
516	20241030	105000	8662000	29500	29500	29500	29500	0
517	20241030	104900	8662000	29500	29500	29500	29500	0
518	20241030	104800	8662000	29500	29500	29500	29500	0
519	20241030	104700	8662000	29500	29500	29500	29500	0
520	20241030	104600	8662000	29500	29500	29500	29500	0
521	20241030	104500	8662000	29500	29500	29500	29500	0
522	20241030	104400	8662000	29500	29500	29500	29500	0
523	20241030	104300	8662000	29500	29500	29500	29500	0
524	20241030	104200	8662000	29500	29500	29500	29500	0
525	20241030	104100	8662000	29500	29500	29500	29500	0
526	20241030	104000	8662000	29500	29500	29500	29500	0
527	20241030	103900	8662000	29500	29500	29500	29500	0
528	20241030	103800	8662000	29500	29500	29500	29500	0
529	20241030	103700	8662000	29500	29500	29500	29500	101
530	20241030	103600	5682500	29500	29500	29500	29500	0
531	20241030	103500	5682500	29500	29500	29500	29500	0
532	20241030	103400	5682500	29500	29500	29500	29500	2
533	20241030	103300	5623500	29450	29450	29450	29450	0
534	20241030	103200	5623500	29450	29450	29450	29450	0
535	20241030	103100	5623500	29450	29450	29450	29450	0
536	20241030	103000	5623500	29450	29450	29450	29450	0
537	20241030	102900	5623500	29450	29450	29450	29450	0
538	20241030	102800	5623500	29450	29450	29450	29450	0
539	20241030	102700	5623500	29450	29450	29450	29450	39
540	20241030	102600	4474950	29450	29450	29450	29450	0
541	20241030	102500	4474950	29450	29450	29450	29450	0
542	20241030	102400	4474950	29450	29450	29450	29450	0
543	20241030	102300	4474950	29450	29450	29450	29450	0
544	20241030	102200	4474950	29450	29450	29450	29450	0
545	20241030	102100	4474950	29450	29450	29450	29450	0
546	20241030	102000	4474950	29450	29450	29450	29450	0
547	20241030	101900	4474950	29450	29450	29450	29450	0
548	20241030	101800	4474950	29450	29450	29450	29450	0
549	20241030	101700	4474950	29450	29450	29450	29450	0
550	20241030	101600	4474950	29450	29450	29450	29450	0
551	20241030	101500	4474950	29450	29450	29450	29450	0
552	20241030	101400	4474950	29450	29450	29450	29450	1
553	20241030	101300	4445500	29450	29450	29450	29450	10
554	20241030	101200	4151000	29450	29450	29450	29450	0
555	20241030	101100	4151000	29450	29450	29450	29450	0
556	20241030	101000	4151000	29450	29450	29450	29450	0
557	20241030	100900	4151000	29450	29450	29450	29450	0
558	20241030	100800	4151000	29450	29450	29450	29450	0
559	20241030	100700	4151000	29450	29450	29450	29450	0
560	20241030	100600	4151000	29450	29450	29450	29450	24
561	20241030	100500	3444200	29450	29450	29450	29450	0
562	20241030	100400	3444200	29450	29450	29450	29450	0
563	20241030	100300	3444200	29450	29450	29450	29450	0
564	20241030	100200	3444200	29450	29450	29450	29450	0
565	20241030	100100	3444200	29450	29450	29450	29450	0
566	20241030	100000	3444200	29450	29450	29450	29450	0
567	20241030	095900	3444200	29450	29450	29450	29450	0
568	20241030	095800	3444200	29450	29450	29450	29450	0
569	20241030	095700	3444200	29450	29450	29450	29450	0
570	20241030	095600	3444200	29450	29450	29450	29450	0
571	20241030	095500	3444200	29450	29450	29450	29450	10
572	20241030	095400	3149700	29500	29500	29500	29500	10
573	20241030	095300	2854700	29500	29500	29500	29500	0
574	20241030	095200	2854700	29500	29500	29500	29500	0
575	20241030	095100	2854700	29500	29500	29500	29500	0
576	20241030	095000	2854700	29500	29500	29500	29500	1
577	20241030	094900	2825200	29400	29400	29400	29400	1
578	20241030	094800	2795800	29500	29500	29500	29500	1
579	20241030	094700	2766300	29450	29450	29450	29450	32
580	20241030	094600	1823900	29450	29450	29450	29450	19
581	20241030	094500	1264350	29400	29400	29400	29400	3
582	20241030	094400	1176150	29400	29400	29400	29400	0
583	20241030	094300	1176150	29400	29400	29400	29400	0
584	20241030	094200	1176150	29400	29400	29400	29400	0
585	20241030	094100	1176150	29400	29400	29400	29400	0
586	20241030	094000	1176150	29400	29400	29400	29400	0
587	20241030	093900	1176150	29400	29400	29400	29400	0
588	20241030	093800	1176150	29400	29400	29400	29400	0
589	20241030	093700	1176150	29400	29400	29400	29400	0
590	20241030	093600	1176150	29400	29400	29400	29400	0
591	20241030	093500	1176150	29400	29400	29400	29400	0
592	20241030	093400	1176150	29400	29400	29400	29400	0
593	20241030	093300	1176150	29400	29400	29400	29400	0
594	20241030	093200	1176150	29400	29400	29400	29400	0
595	20241030	093100	1176150	29400	29400	29400	29400	0
596	20241030	093000	1176150	29400	29400	29400	29400	0
597	20241030	092900	1176150	29400	29400	29400	29400	0
598	20241030	092800	1176150	29400	29400	29400	29400	0
599	20241030	092700	1176150	29400	29400	29400	29400	0
600	20241030	092600	1176150	29400	29400	29400	29400	0
601	20241030	092500	1176150	29400	29400	29400	29400	0
602	20241030	092400	1176150	29400	29400	29400	29400	2
603	20241030	092300	1117350	29400	29400	29400	29400	0
604	20241030	092200	1117350	29400	29400	29400	29400	0
605	20241030	092100	1117350	29400	29400	29400	29400	1
606	20241030	092000	1087950	29400	29400	29400	29400	0
607	20241030	091900	1087950	29400	29400	29400	29400	0
608	20241030	091800	1087950	29400	29400	29400	29400	28
609	20241030	091700	264750	29400	29400	29400	29400	0
610	20241030	091600	264750	29400	29400	29400	29400	0
611	20241030	091500	264750	29400	29400	29400	29400	0
612	20241030	091400	264750	29400	29400	29400	29400	0
613	20241030	091300	264750	29400	29400	29400	29400	0
614	20241030	091200	264750	29400	29400	29400	29400	0
615	20241030	091100	264750	29400	29400	29400	29400	0
616	20241030	091000	264750	29400	29400	29400	29400	3
617	20241030	090900	176550	29350	29350	29350	29350	0
618	20241030	090800	176550	29350	29350	29350	29350	0
619	20241030	090700	176550	29350	29350	29350	29350	0
620	20241030	090600	176550	29350	29350	29350	29350	0
621	20241030	090500	176550	29350	29350	29350	29350	0
622	20241030	090400	176550	29350	29350	29350	29350	0
623	20241030	090300	176550	29350	29350	29350	29350	0
624	20241030	090200	176550	29350	29350	29350	29350	0
625	20241030	090100	176550	29350	29350	29350	29350	0
626	20241030	090000	176550	29350	29500	29500	29350	6