KissMeData/054930/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	193800	232217700	22600	22600	22600	22600	117
3	20241029	193700	232217700	22600	22600	22600	22600	0
4	20241029	193600	232217700	22600	22600	22600	22600	0
5	20241029	193500	232217700	22600	22600	22600	22600	0
6	20241029	193400	232217700	22600	22600	22600	22600	0
7	20241029	193300	232217700	22600	22600	22600	22600	0
8	20241029	193200	232217700	22600	22600	22600	22600	0
9	20241029	193100	232217700	22600	22600	22600	22600	0
10	20241029	193000	232217700	22600	22600	22600	22600	0
11	20241029	192900	232217700	22600	22600	22600	22600	0
12	20241029	192800	232217700	22600	22600	22600	22600	0
13	20241029	192700	232217700	22600	22600	22600	22600	0
14	20241029	192600	232217700	22600	22600	22600	22600	0
15	20241029	192500	232217700	22600	22600	22600	22600	0
16	20241029	192400	232217700	22600	22600	22600	22600	0
17	20241029	192300	232217700	22600	22600	22600	22600	0
18	20241029	192200	232217700	22600	22600	22600	22600	0
19	20241029	192100	232217700	22600	22600	22600	22600	0
20	20241029	192000	232217700	22600	22600	22600	22600	0
21	20241029	191900	232217700	22600	22600	22600	22600	0
22	20241029	191800	232217700	22600	22600	22600	22600	0
23	20241029	191700	232217700	22600	22600	22600	22600	0
24	20241029	191600	232217700	22600	22600	22600	22600	0
25	20241029	191500	232217700	22600	22600	22600	22600	0
26	20241029	191400	232217700	22600	22600	22600	22600	0
27	20241029	191300	232217700	22600	22600	22600	22600	0
28	20241029	191200	232217700	22600	22600	22600	22600	0
29	20241029	191100	232217700	22600	22600	22600	22600	0
30	20241029	191000	232217700	22600	22600	22600	22600	0
31	20241029	190900	232217700	22600	22600	22600	22600	0
32	20241029	190800	232217700	22600	22600	22600	22600	117
33	20241029	190700	232217700	22600	22600	22600	22600	0
34	20241029	190600	232217700	22600	22600	22600	22600	0
35	20241029	190500	232217700	22600	22600	22600	22600	0
36	20241029	190400	232217700	22600	22600	22600	22600	0
37	20241029	190300	232217700	22600	22600	22600	22600	0
38	20241029	190200	232217700	22600	22600	22600	22600	0
39	20241029	190100	232217700	22600	22600	22600	22600	0
40	20241029	190000	232217700	22600	22600	22600	22600	0
41	20241029	185900	232217700	22600	22600	22600	22600	0
42	20241029	185800	232217700	22600	22600	22600	22600	0
43	20241029	185700	232217700	22600	22600	22600	22600	0
44	20241029	185600	232217700	22600	22600	22600	22600	0
45	20241029	185500	232217700	22600	22600	22600	22600	0
46	20241029	185400	232217700	22600	22600	22600	22600	0
47	20241029	185300	232217700	22600	22600	22600	22600	0
48	20241029	185200	232217700	22600	22600	22600	22600	0
49	20241029	185100	232217700	22600	22600	22600	22600	0
50	20241029	185000	232217700	22600	22600	22600	22600	0
51	20241029	184900	232217700	22600	22600	22600	22600	0
52	20241029	184800	232217700	22600	22600	22600	22600	0
53	20241029	184700	232217700	22600	22600	22600	22600	0
54	20241029	184600	232217700	22600	22600	22600	22600	0
55	20241029	184500	232217700	22600	22600	22600	22600	0
56	20241029	184400	232217700	22600	22600	22600	22600	0
57	20241029	184300	232217700	22600	22600	22600	22600	0
58	20241029	184200	232217700	22600	22600	22600	22600	0
59	20241029	184100	232217700	22600	22600	22600	22600	0
60	20241029	184000	232217700	22600	22600	22600	22600	0
61	20241029	183900	232217700	22600	22600	22600	22600	0
62	20241029	183800	232217700	22600	22600	22600	22600	117
63	20241029	183700	232217700	22600	22600	22600	22600	0
64	20241029	183600	232217700	22600	22600	22600	22600	0
65	20241029	183500	232217700	22600	22600	22600	22600	0
66	20241029	183400	232217700	22600	22600	22600	22600	0
67	20241029	183300	232217700	22600	22600	22600	22600	0
68	20241029	183200	232217700	22600	22600	22600	22600	0
69	20241029	183100	232217700	22600	22600	22600	22600	0
70	20241029	183000	232217700	22600	22600	22600	22600	0
71	20241029	182900	232217700	22600	22600	22600	22600	0
72	20241029	182800	232217700	22600	22600	22600	22600	0
73	20241029	182700	232217700	22600	22600	22600	22600	0
74	20241029	182600	232217700	22600	22600	22600	22600	0
75	20241029	182500	232217700	22600	22600	22600	22600	0
76	20241029	182400	232217700	22600	22600	22600	22600	0
77	20241029	182300	232217700	22600	22600	22600	22600	0
78	20241029	182200	232217700	22600	22600	22600	22600	0
79	20241029	182100	232217700	22600	22600	22600	22600	0
80	20241029	182000	232217700	22600	22600	22600	22600	0
81	20241029	181900	232217700	22600	22600	22600	22600	0
82	20241029	181800	232217700	22600	22600	22600	22600	0
83	20241029	181700	232217700	22600	22600	22600	22600	0
84	20241029	181600	232217700	22600	22600	22600	22600	0
85	20241029	181500	232217700	22600	22600	22600	22600	0
86	20241029	181400	232217700	22600	22600	22600	22600	0
87	20241029	181300	232217700	22600	22600	22600	22600	0
88	20241029	181200	232217700	22600	22600	22600	22600	0
89	20241029	181100	232217700	22600	22600	22600	22600	0
90	20241029	181000	232217700	22600	22600	22600	22600	0
91	20241029	180900	232217700	22600	22600	22600	22600	0
92	20241029	180800	232217700	22600	22600	22600	22600	117
93	20241029	180700	232217700	22600	22600	22600	22600	0
94	20241029	180600	232217700	22600	22600	22600	22600	0
95	20241029	180500	232217700	22600	22600	22600	22600	0
96	20241029	180400	232217700	22600	22600	22600	22600	0
97	20241029	180300	232217700	22600	22600	22600	22600	0
98	20241029	180200	232217700	22600	22600	22600	22600	0
99	20241029	180100	232217700	22600	22600	22600	22600	0
100	20241029	180000	232217700	22600	22600	22600	22600	0
101	20241029	175900	232217700	22600	22600	22600	22600	0
102	20241029	175800	232217700	22600	22600	22600	22600	0
103	20241029	175700	232217700	22600	22600	22600	22600	0
104	20241029	175600	232217700	22600	22600	22600	22600	0
105	20241029	175500	232217700	22600	22600	22600	22600	0
106	20241029	175400	232217700	22600	22600	22600	22600	0
107	20241029	175300	232217700	22600	22600	22600	22600	0
108	20241029	175200	232217700	22600	22600	22600	22600	0
109	20241029	175100	232217700	22600	22600	22600	22600	0
110	20241029	175000	232217700	22600	22600	22600	22600	0
111	20241029	174900	232217700	22600	22600	22600	22600	0
112	20241029	174800	232217700	22600	22600	22600	22600	0
113	20241029	174700	232217700	22600	22600	22600	22600	0
114	20241029	174600	232217700	22600	22600	22600	22600	0
115	20241029	174500	232217700	22600	22600	22600	22600	0
116	20241029	174400	232217700	22600	22600	22600	22600	0
117	20241029	174300	232217700	22600	22600	22600	22600	0
118	20241029	174200	232217700	22600	22600	22600	22600	0
119	20241029	174100	232217700	22600	22600	22600	22600	0
120	20241029	174000	232217700	22600	22600	22600	22600	0
121	20241029	173900	232217700	22600	22600	22600	22600	0
122	20241029	173800	232217700	22600	22600	22600	22600	117
123	20241029	173700	232217700	22600	22600	22600	22600	0
124	20241029	173600	232217700	22600	22600	22600	22600	0
125	20241029	173500	232217700	22600	22600	22600	22600	0
126	20241029	173400	232217700	22600	22600	22600	22600	0
127	20241029	173300	232217700	22600	22600	22600	22600	0
128	20241029	173200	232217700	22600	22600	22600	22600	0
129	20241029	173100	232217700	22600	22600	22600	22600	0
130	20241029	173000	232217700	22600	22600	22600	22600	0
131	20241029	172900	232217700	22600	22600	22600	22600	0
132	20241029	172800	232217700	22600	22600	22600	22600	0
133	20241029	172700	232217700	22600	22600	22600	22600	0
134	20241029	172600	232217700	22600	22600	22600	22600	0
135	20241029	172500	232217700	22600	22600	22600	22600	0
136	20241029	172400	232217700	22600	22600	22600	22600	0
137	20241029	172300	232217700	22600	22600	22600	22600	0
138	20241029	172200	232217700	22600	22600	22600	22600	0
139	20241029	172100	232217700	22600	22600	22600	22600	0
140	20241029	172000	232217700	22600	22600	22600	22600	0
141	20241029	171900	232217700	22600	22600	22600	22600	0
142	20241029	171800	232217700	22600	22600	22600	22600	0
143	20241029	171700	232217700	22600	22600	22600	22600	0
144	20241029	171600	232217700	22600	22600	22600	22600	0
145	20241029	171500	232217700	22600	22600	22600	22600	0
146	20241029	171400	232217700	22600	22600	22600	22600	0
147	20241029	171300	232217700	22600	22600	22600	22600	0
148	20241029	171200	232217700	22600	22600	22600	22600	0
149	20241029	171100	232217700	22600	22600	22600	22600	0
150	20241029	171000	232217700	22600	22600	22600	22600	0
151	20241029	170900	232217700	22600	22600	22600	22600	0
152	20241029	170800	232217700	22600	22600	22600	22600	117
153	20241029	170700	232217700	22600	22600	22600	22600	0
154	20241029	170600	232217700	22600	22600	22600	22600	0
155	20241029	170500	232217700	22600	22600	22600	22600	0
156	20241029	170400	232217700	22600	22600	22600	22600	0
157	20241029	170300	232217700	22600	22600	22600	22600	0
158	20241029	170200	232217700	22600	22600	22600	22600	0
159	20241029	170100	232217700	22600	22600	22600	22600	0
160	20241029	170000	232217700	22600	22600	22600	22600	0
161	20241029	165900	232217700	22600	22600	22600	22600	0
162	20241029	165800	232217700	22600	22600	22600	22600	0
163	20241029	165700	232217700	22600	22600	22600	22600	0
164	20241029	165600	232217700	22600	22600	22600	22600	0
165	20241029	165500	232217700	22600	22600	22600	22600	0
166	20241029	165400	232217700	22600	22600	22600	22600	0
167	20241029	165300	232217700	22600	22600	22600	22600	0
168	20241029	165200	232217700	22600	22600	22600	22600	0
169	20241029	165100	232217700	22600	22600	22600	22600	0
170	20241029	165000	232217700	22600	22600	22600	22600	0
171	20241029	164900	232217700	22600	22600	22600	22600	0
172	20241029	164800	232217700	22600	22600	22600	22600	0
173	20241029	164700	232217700	22600	22600	22600	22600	0
174	20241029	164600	232217700	22600	22600	22600	22600	0
175	20241029	164500	232217700	22600	22600	22600	22600	0
176	20241029	164400	232217700	22600	22600	22600	22600	0
177	20241029	164300	232217700	22600	22600	22600	22600	0
178	20241029	164200	232217700	22600	22600	22600	22600	0
179	20241029	164100	232217700	22600	22600	22600	22600	0
180	20241029	164000	232217700	22600	22600	22600	22600	0
181	20241029	163900	232217700	22600	22600	22600	22600	0
182	20241029	163800	232217700	22600	22600	22600	22600	117
183	20241029	163700	232217700	22600	22600	22600	22600	0
184	20241029	163600	232217700	22600	22600	22600	22600	0
185	20241029	163500	232217700	22600	22600	22600	22600	0
186	20241029	163400	232217700	22600	22600	22600	22600	0
187	20241029	163300	232217700	22600	22600	22600	22600	0
188	20241029	163200	232217700	22600	22600	22600	22600	0
189	20241029	163100	232217700	22600	22600	22600	22600	0
190	20241029	163000	232217700	22600	22600	22600	22600	0
191	20241029	162900	232217700	22600	22600	22600	22600	0
192	20241029	162800	232217700	22600	22600	22600	22600	0
193	20241029	162700	232217700	22600	22600	22600	22600	0
194	20241029	162600	232217700	22600	22600	22600	22600	0
195	20241029	162500	232217700	22600	22600	22600	22600	0
196	20241029	162400	232217700	22600	22600	22600	22600	0
197	20241029	162300	232217700	22600	22600	22600	22600	0
198	20241029	162200	232217700	22600	22600	22600	22600	0
199	20241029	162100	232217700	22600	22600	22600	22600	0
200	20241029	162000	232217700	22600	22600	22600	22600	0
201	20241029	161900	232217700	22600	22600	22600	22600	0
202	20241029	161800	232217700	22600	22600	22600	22600	0
203	20241029	161700	232217700	22600	22600	22600	22600	0
204	20241029	161600	232217700	22600	22600	22600	22600	0
205	20241029	161500	232217700	22600	22600	22600	22600	0
206	20241029	161400	232217700	22600	22600	22600	22600	0
207	20241029	161300	232217700	22600	22600	22600	22600	0
208	20241029	161200	232217700	22600	22600	22600	22600	0
209	20241029	161100	232217700	22600	22600	22600	22600	0
210	20241029	161000	232217700	22600	22600	22600	22600	0
211	20241029	160900	232217700	22600	22600	22600	22600	0
212	20241029	160800	232217700	22600	22600	22600	22600	117
213	20241029	160700	232217700	22600	22600	22600	22600	0
214	20241029	160600	232217700	22600	22600	22600	22600	0
215	20241029	160500	232217700	22600	22600	22600	22600	0
216	20241029	160400	232217700	22600	22600	22600	22600	0
217	20241029	160300	232217700	22600	22600	22600	22600	0
218	20241029	160200	232217700	22600	22600	22600	22600	0
219	20241029	160100	232217700	22600	22600	22600	22600	0
220	20241029	160000	232217700	22600	22600	22600	22600	0
221	20241029	155900	232217700	22600	22600	22600	22600	0
222	20241029	155800	232217700	22600	22600	22600	22600	0
223	20241029	155700	232217700	22600	22600	22600	22600	0
224	20241029	155600	232217700	22600	22600	22600	22600	0
225	20241029	155500	232217700	22600	22600	22600	22600	0
226	20241029	155400	232217700	22600	22600	22600	22600	0
227	20241029	155300	232217700	22600	22600	22600	22600	0
228	20241029	155200	232217700	22600	22600	22600	22600	0
229	20241029	155100	232217700	22600	22600	22600	22600	0
230	20241029	155000	232217700	22600	22600	22600	22600	0
231	20241029	154900	232217700	22600	22600	22600	22600	0
232	20241029	154800	232217700	22600	22600	22600	22600	0
233	20241029	154700	232217700	22600	22600	22600	22600	0
234	20241029	154600	232217700	22600	22600	22600	22600	0
235	20241029	154500	232217700	22600	22600	22600	22600	0
236	20241029	154400	232217700	22600	22600	22600	22600	0
237	20241029	154300	232217700	22600	22600	22600	22600	0
238	20241029	154200	232217700	22600	22600	22600	22600	0
239	20241029	154100	232217700	22600	22600	22600	22600	0
240	20241029	154000	232217700	22600	22600	22600	22600	0
241	20241029	153900	232217700	22600	22600	22600	22600	0
242	20241029	153800	232217700	22600	22600	22600	22600	117
243	20241029	153700	232217700	22600	22600	22600	22600	0
244	20241029	153600	232217700	22600	22600	22600	22600	0
245	20241029	153500	232217700	22600	22600	22600	22600	0
246	20241029	153400	232217700	22600	22600	22600	22600	0
247	20241029	153300	232217700	22600	22600	22600	22600	0
248	20241029	153200	232217700	22600	22600	22600	22600	0
249	20241029	153100	232217700	22600	22600	22600	22600	0
250	20241029	153000	232217700	22600	22600	22600	22600	117
251	20241029	152900	229573500	22650	22650	22650	22650	0
252	20241029	152800	229573500	22650	22650	22650	22650	0
253	20241029	152700	229573500	22650	22650	22650	22650	0
254	20241029	152600	229573500	22650	22650	22650	22650	0
255	20241029	152500	229573500	22650	22650	22650	22650	0
256	20241029	152400	229573500	22650	22650	22650	22650	0
257	20241029	152300	229573500	22650	22650	22650	22650	0
258	20241029	152200	229573500	22650	22650	22650	22650	0
259	20241029	152100	229573500	22650	22650	22650	22650	0
260	20241029	152000	229573500	22650	22650	22650	22650	0
261	20241029	151900	229573500	22650	22650	22650	22650	5
262	20241029	151800	229460250	22500	22600	22600	22500	405
263	20241029	151700	220329350	22600	22600	22600	22600	0
264	20241029	151600	220329350	22600	22600	22600	22600	0
265	20241029	151500	220329350	22600	22600	22600	22600	0
266	20241029	151400	220329350	22600	22600	22600	22600	1
267	20241029	151300	220306750	22600	22600	22600	22600	0
268	20241029	151200	220306750	22600	22600	22600	22600	0
269	20241029	151100	220306750	22600	22600	22600	22600	0
270	20241029	151000	220306750	22600	22600	22600	22600	1
271	20241029	150900	220284150	22700	22700	22700	22700	0
272	20241029	150800	220284150	22700	22700	22700	22700	0
273	20241029	150700	220284150	22700	22700	22700	22700	0
274	20241029	150600	220284150	22700	22700	22700	22700	0
275	20241029	150500	220284150	22700	22700	22700	22700	154
276	20241029	150400	216788350	22700	22700	22700	22700	0
277	20241029	150300	216788350	22700	22650	22700	22650	2
278	20241029	150200	216743000	22600	22600	22600	22600	100
279	20241029	150100	214483000	22600	22600	22600	22600	1
280	20241029	150000	214460400	22550	22650	22650	22550	44
281	20241029	145900	213463900	22600	22600	22600	22600	0
282	20241029	145800	213463900	22600	22600	22600	22600	0
283	20241029	145700	213463900	22600	22600	22600	22600	0
284	20241029	145600	213463900	22600	22600	22600	22600	0
285	20241029	145500	213463900	22600	22600	22600	22600	18
286	20241029	145400	213057100	22500	22500	22500	22500	1
287	20241029	145300	213034600	22550	22550	22550	22550	0
288	20241029	145200	213034600	22550	22550	22550	22550	0
289	20241029	145100	213034600	22550	22550	22550	22550	0
290	20241029	145000	213034600	22550	22550	22550	22550	0
291	20241029	144900	213034600	22550	22550	22550	22550	0
292	20241029	144800	213034600	22550	22550	22550	22550	0
293	20241029	144700	213034600	22550	22550	22550	22550	0
294	20241029	144600	213034600	22550	22550	22550	22550	0
295	20241029	144500	213034600	22550	22550	22550	22550	0
296	20241029	144400	213034600	22550	22550	22550	22550	0
297	20241029	144300	213034600	22550	22550	22550	22550	0
298	20241029	144200	213034600	22550	22550	22550	22550	0
299	20241029	144100	213034600	22550	22550	22550	22550	0
300	20241029	144000	213034600	22550	22550	22550	22550	20
301	20241029	143900	212583600	22650	22650	22650	22650	0
302	20241029	143800	212583600	22650	22650	22650	22650	0
303	20241029	143700	212583600	22650	22650	22650	22650	30
304	20241029	143600	211904100	22500	22500	22500	22500	1
305	20241029	143500	211881600	22550	22550	22550	22550	0
306	20241029	143400	211881600	22550	22550	22550	22550	5
307	20241029	143300	211768850	22500	22500	22500	22500	1
308	20241029	143200	211746350	22400	22400	22400	22400	0
309	20241029	143100	211746350	22400	22400	22400	22400	0
310	20241029	143000	211746350	22400	22400	22400	22400	40
311	20241029	142900	210850350	22400	22450	22450	22400	157
312	20241029	142800	207331950	22450	22450	22450	22450	0
313	20241029	142700	207331950	22450	22550	22550	22450	1607
314	20241029	142600	171174350	22650	22600	22650	22600	6
315	20241029	142500	171038700	22600	22600	22600	22600	10
316	20241029	142400	170812700	22600	22600	22600	22600	0
317	20241029	142300	170812700	22600	22600	22600	22600	30
318	20241029	142200	170134700	22700	22700	22700	22700	0
319	20241029	142100	170134700	22700	22700	22700	22700	0
320	20241029	142000	170134700	22700	22700	22700	22700	0
321	20241029	141900	170134700	22700	22700	22700	22700	0
322	20241029	141800	170134700	22700	22700	22700	22700	0
323	20241029	141700	170134700	22700	22700	22700	22700	0
324	20241029	141600	170134700	22700	22700	22700	22700	10
325	20241029	141500	169907700	22600	22600	22600	22600	0
326	20241029	141400	169907700	22600	22600	22600	22600	100
327	20241029	141300	167647700	22700	22700	22700	22700	0
328	20241029	141200	167647700	22700	22700	22700	22700	10
329	20241029	141100	167420700	22700	22700	22700	22700	30
330	20241029	141000	166739700	22600	22600	22600	22600	102
331	20241029	140900	164434500	22750	22750	22750	22750	0
332	20241029	140800	164434500	22750	22750	22750	22750	0
333	20241029	140700	164434500	22750	22750	22750	22750	0
334	20241029	140600	164434500	22750	22750	22750	22750	0
335	20241029	140500	164434500	22750	22750	22750	22750	0
336	20241029	140400	164434500	22750	22750	22750	22750	0
337	20241029	140300	164434500	22750	22750	22750	22750	0
338	20241029	140200	164434500	22750	22750	22750	22750	0
339	20241029	140100	164434500	22750	22750	22750	22750	0
340	20241029	140000	164434500	22750	22750	22750	22750	0
341	20241029	135900	164434500	22750	22750	22750	22750	0
342	20241029	135800	164434500	22750	22750	22750	22750	3
343	20241029	135700	164366250	22750	22750	22750	22750	0
344	20241029	135600	164366250	22750	22750	22750	22750	0
345	20241029	135500	164366250	22750	22750	22750	22750	0
346	20241029	135400	164366250	22750	22750	22750	22750	0
347	20241029	135300	164366250	22750	22750	22750	22750	0
348	20241029	135200	164366250	22750	22750	22750	22750	0
349	20241029	135100	164366250	22750	22750	22750	22750	0
350	20241029	135000	164366250	22750	22750	22750	22750	0
351	20241029	134900	164366250	22750	22750	22750	22750	0
352	20241029	134800	164366250	22750	22750	22750	22750	0
353	20241029	134700	164366250	22750	22750	22750	22750	0
354	20241029	134600	164366250	22750	22750	22750	22750	0
355	20241029	134500	164366250	22750	22750	22750	22750	0
356	20241029	134400	164366250	22750	22750	22750	22750	0
357	20241029	134300	164366250	22750	22750	22750	22750	0
358	20241029	134200	164366250	22750	22750	22750	22750	0
359	20241029	134100	164366250	22750	22650	22750	22650	11
360	20241029	134000	164116750	22600	22600	22600	22600	0
361	20241029	133900	164116750	22600	22600	22600	22600	1
362	20241029	133800	164094150	22600	22600	22600	22600	1
363	20241029	133700	164071550	22600	22600	22600	22600	0
364	20241029	133600	164071550	22600	22600	22600	22600	0
365	20241029	133500	164071550	22600	22600	22600	22600	0
366	20241029	133400	164071550	22600	22600	22600	22600	0
367	20241029	133300	164071550	22600	22600	22600	22600	0
368	20241029	133200	164071550	22600	22600	22600	22600	0
369	20241029	133100	164071550	22600	22600	22600	22600	0
370	20241029	133000	164071550	22600	22600	22600	22600	0
371	20241029	132900	164071550	22600	22600	22600	22600	0
372	20241029	132800	164071550	22600	22600	22600	22600	35
373	20241029	132700	163280550	22600	22600	22600	22600	0
374	20241029	132600	163280550	22600	22600	22600	22600	0
375	20241029	132500	163280550	22600	22600	22600	22600	0
376	20241029	132400	163280550	22600	22600	22600	22600	0
377	20241029	132300	163280550	22600	22600	22600	22600	0
378	20241029	132200	163280550	22600	22600	22600	22600	0
379	20241029	132100	163280550	22600	22600	22600	22600	0
380	20241029	132000	163280550	22600	22600	22600	22600	0
381	20241029	131900	163280550	22600	22600	22600	22600	0
382	20241029	131800	163280550	22600	22600	22600	22600	20
383	20241029	131700	162828550	22600	22600	22600	22600	0
384	20241029	131600	162828550	22600	22600	22600	22600	0
385	20241029	131500	162828550	22600	22600	22600	22600	0
386	20241029	131400	162828550	22600	22600	22600	22600	24
387	20241029	131300	162286150	22800	22800	22800	22800	0
388	20241029	131200	162286150	22800	22800	22800	22800	50
389	20241029	131100	161146150	22800	22800	22800	22800	0
390	20241029	131000	161146150	22800	22850	22850	22600	183
391	20241029	130900	156996900	22800	22800	22800	22800	0
392	20241029	130800	156996900	22800	22800	22800	22800	0
393	20241029	130700	156996900	22800	22800	22800	22800	0
394	20241029	130600	156996900	22800	22800	22800	22800	8
395	20241029	130500	156814500	22800	22800	22800	22800	0
396	20241029	130400	156814500	22800	22800	22800	22800	0
397	20241029	130300	156814500	22800	22800	22800	22800	0
398	20241029	130200	156814500	22800	22800	22800	22800	0
399	20241029	130100	156814500	22800	22800	22800	22800	11
400	20241029	130000	156563700	22850	22850	22850	22850	2
401	20241029	125900	156518000	22800	22800	22800	22800	0
402	20241029	125800	156518000	22800	22800	22800	22800	1
403	20241029	125700	156495200	22850	22850	22850	22850	0
404	20241029	125600	156495200	22850	22850	22850	22850	0
405	20241029	125500	156495200	22850	22850	22850	22850	0
406	20241029	125400	156495200	22850	22850	22850	22850	0
407	20241029	125300	156495200	22850	22850	22850	22850	0
408	20241029	125200	156495200	22850	22850	22850	22850	0
409	20241029	125100	156495200	22850	22850	22850	22850	0
410	20241029	125000	156495200	22850	22850	22850	22850	0
411	20241029	124900	156495200	22850	22850	22850	22850	100
412	20241029	124800	154210200	22850	22850	22850	22850	50
413	20241029	124700	153067700	22850	22800	22850	22800	7
414	20241029	124600	152907850	22650	22650	22650	22650	0
415	20241029	124500	152907850	22650	22700	22700	22650	340
416	20241029	124400	145200400	22900	22900	22900	22900	0
417	20241029	124300	145200400	22900	22900	22900	22900	0
418	20241029	124200	145200400	22900	22900	22900	22900	0
419	20241029	124100	145200400	22900	22750	22900	22750	13
420	20241029	124000	144904350	22700	22700	22700	22700	0
421	20241029	123900	144904350	22700	22700	22700	22700	2
422	20241029	123800	144858950	22700	22700	22700	22700	23
423	20241029	123700	144336850	22700	22700	22700	22700	0
424	20241029	123600	144336850	22700	22700	22700	22700	1
425	20241029	123500	144314150	22750	22750	22750	22750	0
426	20241029	123400	144314150	22750	22750	22750	22750	0
427	20241029	123300	144314150	22750	22750	22750	22750	0
428	20241029	123200	144314150	22750	22750	22750	22750	0
429	20241029	123100	144314150	22750	22750	22750	22750	0
430	20241029	123000	144314150	22750	22750	22750	22750	0
431	20241029	122900	144314150	22750	22750	22750	22750	0
432	20241029	122800	144314150	22750	22750	22750	22750	0
433	20241029	122700	144314150	22750	22750	22750	22750	42
434	20241029	122600	143358650	22750	22700	22750	22700	10
435	20241029	122500	143131200	22700	22700	22700	22700	0
436	20241029	122400	143131200	22700	22700	22700	22700	501
437	20241029	122300	131758500	22700	22700	22700	22700	0
438	20241029	122200	131758500	22700	22700	22700	22700	0
439	20241029	122100	131758500	22700	22700	22700	22700	0
440	20241029	122000	131758500	22700	22700	22700	22700	0
441	20241029	121900	131758500	22700	22700	22700	22700	8
442	20241029	121800	131576900	22700	22700	22700	22700	0
443	20241029	121700	131576900	22700	22700	22700	22700	0
444	20241029	121600	131576900	22700	22700	22700	22700	1
445	20241029	121500	131554200	22600	22600	22600	22600	0
446	20241029	121400	131554200	22600	22600	22600	22600	0
447	20241029	121300	131554200	22600	22600	22600	22600	0
448	20241029	121200	131554200	22600	22600	22600	22600	0
449	20241029	121100	131554200	22600	22600	22600	22600	0
450	20241029	121000	131554200	22600	22600	22600	22600	1028
451	20241029	120900	108321400	22600	22600	22600	22600	0
452	20241029	120800	108321400	22600	22600	22600	22600	0
453	20241029	120700	108321400	22600	22600	22600	22600	0
454	20241029	120600	108321400	22600	22600	22600	22600	0
455	20241029	120500	108321400	22600	22600	22600	22600	0
456	20241029	120400	108321400	22600	22600	22600	22600	0
457	20241029	120300	108321400	22600	22600	22600	22600	0
458	20241029	120200	108321400	22600	22600	22600	22600	0
459	20241029	120100	108321400	22600	22600	22600	22600	0
460	20241029	120000	108321400	22600	22600	22600	22600	0
461	20241029	115900	108321400	22600	22600	22600	22600	0
462	20241029	115800	108321400	22600	22600	22600	22600	0
463	20241029	115700	108321400	22600	22600	22600	22600	0
464	20241029	115600	108321400	22600	22600	22600	22600	0
465	20241029	115500	108321400	22600	22600	22600	22600	1
466	20241029	115400	108298800	22600	22600	22600	22600	0
467	20241029	115300	108298800	22600	22600	22600	22600	0
468	20241029	115200	108298800	22600	22600	22600	22600	0
469	20241029	115100	108298800	22600	22600	22600	22600	0
470	20241029	115000	108298800	22600	22600	22600	22600	0
471	20241029	114900	108298800	22600	22600	22600	22600	0
472	20241029	114800	108298800	22600	22600	22600	22600	0
473	20241029	114700	108298800	22600	22600	22600	22600	0
474	20241029	114600	108298800	22600	22600	22600	22600	0
475	20241029	114500	108298800	22600	22600	22600	22600	0
476	20241029	114400	108298800	22600	22600	22600	22600	0
477	20241029	114300	108298800	22600	22600	22600	22600	0
478	20241029	114200	108298800	22600	22600	22600	22600	0
479	20241029	114100	108298800	22600	22600	22600	22600	0
480	20241029	114000	108298800	22600	22600	22600	22600	0
481	20241029	113900	108298800	22600	22600	22600	22600	0
482	20241029	113800	108298800	22600	22600	22600	22600	319
483	20241029	113700	101089400	22700	22700	22700	22700	0
484	20241029	113600	101089400	22700	22700	22700	22700	0
485	20241029	113500	101089400	22700	22700	22700	22700	0
486	20241029	113400	101089400	22700	22700	22700	22700	0
487	20241029	113300	101089400	22700	22700	22700	22700	0
488	20241029	113200	101089400	22700	22700	22700	22700	0
489	20241029	113100	101089400	22700	22700	22700	22700	0
490	20241029	113000	101089400	22700	22700	22700	22700	0
491	20241029	112900	101089400	22700	22700	22700	22700	0
492	20241029	112800	101089400	22700	22700	22700	22700	22
493	20241029	112700	100590000	22700	22700	22700	22700	0
494	20241029	112600	100590000	22700	22700	22700	22700	0
495	20241029	112500	100590000	22700	22700	22700	22700	0
496	20241029	112400	100590000	22700	22700	22700	22700	0
497	20241029	112300	100590000	22700	22700	22700	22700	0
498	20241029	112200	100590000	22700	22700	22700	22700	1
499	20241029	112100	100567300	22700	22700	22700	22700	0
500	20241029	112000	100567300	22700	22700	22700	22700	30
501	20241029	111900	99886300	22700	22700	22700	22700	0
502	20241029	111800	99886300	22700	22700	22700	22700	0
503	20241029	111700	99886300	22700	22700	22700	22700	0
504	20241029	111600	99886300	22700	22700	22700	22700	1
505	20241029	111500	99863600	22550	22550	22550	22550	0
506	20241029	111400	99863600	22550	22550	22550	22550	0
507	20241029	111300	99863600	22550	22550	22550	22550	0
508	20241029	111200	99863600	22550	22550	22550	22550	0
509	20241029	111100	99863600	22550	22550	22550	22550	0
510	20241029	111000	99863600	22550	22550	22550	22550	0
511	20241029	110900	99863600	22550	22550	22550	22550	0
512	20241029	110800	99863600	22550	22550	22550	22550	0
513	20241029	110700	99863600	22550	22550	22550	22550	0
514	20241029	110600	99863600	22550	22550	22550	22550	0
515	20241029	110500	99863600	22550	22550	22550	22550	0
516	20241029	110400	99863600	22550	22550	22550	22550	0
517	20241029	110300	99863600	22550	22550	22550	22550	0
518	20241029	110200	99863600	22550	22550	22550	22550	0
519	20241029	110100	99863600	22550	22550	22550	22550	0
520	20241029	110000	99863600	22550	22550	22550	22550	1
521	20241029	105900	99841050	22600	22600	22600	22600	0
522	20241029	105800	99841050	22600	22600	22600	22600	0
523	20241029	105700	99841050	22600	22600	22600	22600	0
524	20241029	105600	99841050	22600	22600	22600	22600	88
525	20241029	105500	97852250	22600	22600	22600	22600	0
526	20241029	105400	97852250	22600	22600	22600	22600	49
527	20241029	105300	96744850	22600	22600	22600	22600	39
528	20241029	105200	95863450	22650	22650	22650	22650	92
529	20241029	105100	93779650	22650	22650	22650	22650	10
530	20241029	105000	93553150	22600	22600	22600	22600	0
531	20241029	104900	93553150	22600	22600	22600	22600	0
532	20241029	104800	93553150	22600	22600	22600	22600	0
533	20241029	104700	93553150	22600	22600	22600	22600	0
534	20241029	104600	93553150	22600	22600	22600	22600	0
535	20241029	104500	93553150	22600	22600	22600	22600	1
536	20241029	104400	93530550	22600	22600	22600	22600	0
537	20241029	104300	93530550	22600	22700	22700	22600	153
538	20241029	104200	90066250	22700	22700	22700	22700	0
539	20241029	104100	90066250	22700	22700	22700	22700	0
540	20241029	104000	90066250	22700	22700	22700	22700	0
541	20241029	103900	90066250	22700	22700	22700	22700	0
542	20241029	103800	90066250	22700	22700	22700	22700	0
543	20241029	103700	90066250	22700	22700	22700	22700	0
544	20241029	103600	90066250	22700	22700	22700	22700	0
545	20241029	103500	90066250	22700	22700	22700	22700	0
546	20241029	103400	90066250	22700	22700	22700	22700	0
547	20241029	103300	90066250	22700	22700	22700	22700	500
548	20241029	103200	78716250	22650	22650	22650	22650	0
549	20241029	103100	78716250	22650	22650	22650	22650	0
550	20241029	103000	78716250	22650	22650	22650	22650	0
551	20241029	102900	78716250	22650	22650	22650	22650	0
552	20241029	102800	78716250	22650	22650	22650	22650	0
553	20241029	102700	78716250	22650	22650	22650	22650	0
554	20241029	102600	78716250	22650	22650	22650	22650	1
555	20241029	102500	78693600	22750	22750	22750	22750	2
556	20241029	102400	78648100	22750	22750	22750	22750	24
557	20241029	102300	78102100	22600	22600	22600	22600	0
558	20241029	102200	78102100	22600	22750	22750	22600	37
559	20241029	102100	77264200	22900	22900	22900	22900	10
560	20241029	102000	77035200	22900	22900	22900	22900	0
561	20241029	101900	77035200	22900	22900	22900	22900	0
562	20241029	101800	77035200	22900	22900	22900	22900	50
563	20241029	101700	75890200	22950	22950	22950	22950	0
564	20241029	101600	75890200	22950	22900	22950	22900	3
565	20241029	101500	75821450	22850	22850	22850	22850	3
566	20241029	101400	75752900	22850	22850	22850	22850	0
567	20241029	101300	75752900	22850	22850	22850	22850	22
568	20241029	101200	75250200	22850	22850	22850	22850	0
569	20241029	101100	75250200	22850	22800	22850	22800	13
570	20241029	101000	74953650	22750	22750	22750	22750	0
571	20241029	100900	74953650	22750	22750	22750	22750	1
572	20241029	100800	74930900	22700	22700	22700	22700	98
573	20241029	100700	72706300	22700	22700	22700	22700	0
574	20241029	100600	72706300	22700	22700	22700	22700	0
575	20241029	100500	72706300	22700	22550	22700	22550	6
576	20241029	100400	72570850	22550	22550	22550	22550	0
577	20241029	100300	72570850	22550	22550	22550	22550	2
578	20241029	100200	72525750	22700	22700	22700	22700	0
579	20241029	100100	72525750	22700	22700	22700	22700	1
580	20241029	100000	72503050	22700	22700	22700	22700	0
581	20241029	095900	72503050	22700	22700	22700	22700	78
582	20241029	095800	70732450	22700	22700	22700	22700	20
583	20241029	095700	70278450	22700	22700	22700	22700	2
584	20241029	095600	70233050	22700	22700	22700	22700	4
585	20241029	095500	70142250	22700	22700	22700	22700	2
586	20241029	095400	70096850	22600	22600	22600	22600	0
587	20241029	095300	70096850	22600	22600	22600	22600	0
588	20241029	095200	70096850	22600	22750	22750	22600	17
589	20241029	095100	69711500	22850	22850	22850	22850	0
590	20241029	095000	69711500	22850	22800	22850	22800	2
591	20241029	094900	69665850	22750	22750	22750	22750	0
592	20241029	094800	69665850	22750	22750	22750	22750	0
593	20241029	094700	69665850	22750	22500	22800	22500	1063
594	20241029	094600	45471000	22450	22450	22450	22450	0
595	20241029	094500	45471000	22450	22450	22450	22450	0
596	20241029	094400	45471000	22450	22450	22450	22450	14
597	20241029	094300	45156700	22400	22400	22400	22400	0
598	20241029	094200	45156700	22400	22400	22400	22400	1
599	20241029	094100	45134300	22400	22400	22400	22350	25
600	20241029	094000	44575400	22350	22350	22350	22350	0
601	20241029	093900	44575400	22350	22350	22350	22350	0
602	20241029	093800	44575400	22350	22350	22350	22350	0
603	20241029	093700	44575400	22350	22350	22350	22350	0
604	20241029	093600	44575400	22350	22400	22400	22350	53
605	20241029	093500	43390450	22450	22450	22450	22450	0
606	20241029	093400	43390450	22450	22450	22450	22450	0
607	20241029	093300	43390450	22450	22450	22450	22450	42
608	20241029	093200	42447550	22500	22500	22500	22500	173
609	20241029	093100	38555050	22500	22500	22500	22500	0
610	20241029	093000	38555050	22500	22500	22500	22500	0
611	20241029	092900	38555050	22500	22500	22500	22500	0
612	20241029	092800	38555050	22500	22500	22500	22500	0
613	20241029	092700	38555050	22500	22500	22500	22500	20
614	20241029	092600	38105050	22500	22500	22500	22500	0
615	20241029	092500	38105050	22500	22500	22500	22500	240
616	20241029	092400	32705050	22550	22550	22550	22550	0
617	20241029	092300	32705050	22550	22550	22550	22550	0
618	20241029	092200	32705050	22550	22550	22550	22550	50
619	20241029	092100	31577550	22500	22500	22500	22500	0
620	20241029	092000	31577550	22500	22500	22500	22500	5
621	20241029	091900	31465050	22500	22500	22500	22500	6
622	20241029	091800	31330050	22500	22600	22600	22500	4
623	20241029	091700	31239850	22500	22500	22500	22500	0
624	20241029	091600	31239850	22500	22500	22500	22500	0
625	20241029	091500	31239850	22500	22500	22500	22500	152
626	20241029	091400	27819850	22500	22500	22500	22500	3
627	20241029	091300	27752350	22550	22550	22550	22550	6
628	20241029	091200	27617050	22550	22550	22550	22550	157
629	20241029	091100	24076700	22500	22500	22500	22500	0
630	20241029	091000	24076700	22500	22500	22500	22500	0
631	20241029	090900	24076700	22500	22500	22500	22500	1
632	20241029	090800	24054200	22500	22500	22500	22500	0
633	20241029	090700	24054200	22500	22500	22500	22500	0
634	20241029	090600	24054200	22500	22550	22550	22500	148
635	20241029	090500	20720650	22600	22650	22650	22600	23
636	20241029	090400	20200800	22700	22700	22700	22700	9
637	20241029	090300	19996500	22950	22750	22950	22750	3
638	20241029	090200	19927950	22700	22700	22700	22700	2
639	20241029	090100	19882550	22800	22600	23300	22600	519
640	20241029	090000	7987500	22500	22500	22500	22500	355