KissMeData/067280/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	194900	243785600	29450	29450	29450	29450	361
3	20241030	194800	243785600	29450	29450	29450	29450	0
4	20241030	194700	243785600	29450	29450	29450	29450	0
5	20241030	194600	243785600	29450	29450	29450	29450	0
6	20241030	194500	243785600	29450	29450	29450	29450	0
7	20241030	194400	243785600	29450	29450	29450	29450	0
8	20241030	194300	243785600	29450	29450	29450	29450	0
9	20241030	194200	243785600	29450	29450	29450	29450	0
10	20241030	194100	243785600	29450	29450	29450	29450	0
11	20241030	194000	243785600	29450	29450	29450	29450	0
12	20241030	193900	243785600	29450	29450	29450	29450	0
13	20241030	193800	243785600	29450	29450	29450	29450	0
14	20241030	193700	243785600	29450	29450	29450	29450	0
15	20241030	193600	243785600	29450	29450	29450	29450	0
16	20241030	193500	243785600	29450	29450	29450	29450	0
17	20241030	193400	243785600	29450	29450	29450	29450	0
18	20241030	193300	243785600	29450	29450	29450	29450	0
19	20241030	193200	243785600	29450	29450	29450	29450	0
20	20241030	193100	243785600	29450	29450	29450	29450	0
21	20241030	193000	243785600	29450	29450	29450	29450	0
22	20241030	192900	243785600	29450	29450	29450	29450	0
23	20241030	192800	243785600	29450	29450	29450	29450	0
24	20241030	192700	243785600	29450	29450	29450	29450	0
25	20241030	192600	243785600	29450	29450	29450	29450	0
26	20241030	192500	243785600	29450	29450	29450	29450	0
27	20241030	192400	243785600	29450	29450	29450	29450	0
28	20241030	192300	243785600	29450	29450	29450	29450	0
29	20241030	192200	243785600	29450	29450	29450	29450	0
30	20241030	192100	243785600	29450	29450	29450	29450	0
31	20241030	192000	243785600	29450	29450	29450	29450	0
32	20241030	191900	243785600	29450	29450	29450	29450	361
33	20241030	191800	243785600	29450	29450	29450	29450	0
34	20241030	191700	243785600	29450	29450	29450	29450	0
35	20241030	191600	243785600	29450	29450	29450	29450	0
36	20241030	191500	243785600	29450	29450	29450	29450	0
37	20241030	191400	243785600	29450	29450	29450	29450	0
38	20241030	191300	243785600	29450	29450	29450	29450	0
39	20241030	191200	243785600	29450	29450	29450	29450	0
40	20241030	191100	243785600	29450	29450	29450	29450	0
41	20241030	191000	243785600	29450	29450	29450	29450	0
42	20241030	190900	243785600	29450	29450	29450	29450	0
43	20241030	190800	243785600	29450	29450	29450	29450	0
44	20241030	190700	243785600	29450	29450	29450	29450	0
45	20241030	190600	243785600	29450	29450	29450	29450	0
46	20241030	190500	243785600	29450	29450	29450	29450	0
47	20241030	190400	243785600	29450	29450	29450	29450	0
48	20241030	190300	243785600	29450	29450	29450	29450	0
49	20241030	190200	243785600	29450	29450	29450	29450	0
50	20241030	190100	243785600	29450	29450	29450	29450	0
51	20241030	190000	243785600	29450	29450	29450	29450	0
52	20241030	185900	243785600	29450	29450	29450	29450	0
53	20241030	185800	243785600	29450	29450	29450	29450	0
54	20241030	185700	243785600	29450	29450	29450	29450	0
55	20241030	185600	243785600	29450	29450	29450	29450	0
56	20241030	185500	243785600	29450	29450	29450	29450	0
57	20241030	185400	243785600	29450	29450	29450	29450	0
58	20241030	185300	243785600	29450	29450	29450	29450	0
59	20241030	185200	243785600	29450	29450	29450	29450	0
60	20241030	185100	243785600	29450	29450	29450	29450	0
61	20241030	185000	243785600	29450	29450	29450	29450	0
62	20241030	184900	243785600	29450	29450	29450	29450	361
63	20241030	184800	243785600	29450	29450	29450	29450	0
64	20241030	184700	243785600	29450	29450	29450	29450	0
65	20241030	184600	243785600	29450	29450	29450	29450	0
66	20241030	184500	243785600	29450	29450	29450	29450	0
67	20241030	184400	243785600	29450	29450	29450	29450	0
68	20241030	184300	243785600	29450	29450	29450	29450	0
69	20241030	184200	243785600	29450	29450	29450	29450	0
70	20241030	184100	243785600	29450	29450	29450	29450	0
71	20241030	184000	243785600	29450	29450	29450	29450	0
72	20241030	183900	243785600	29450	29450	29450	29450	0
73	20241030	183800	243785600	29450	29450	29450	29450	0
74	20241030	183700	243785600	29450	29450	29450	29450	0
75	20241030	183600	243785600	29450	29450	29450	29450	0
76	20241030	183500	243785600	29450	29450	29450	29450	0
77	20241030	183400	243785600	29450	29450	29450	29450	0
78	20241030	183300	243785600	29450	29450	29450	29450	0
79	20241030	183200	243785600	29450	29450	29450	29450	0
80	20241030	183100	243785600	29450	29450	29450	29450	0
81	20241030	183000	243785600	29450	29450	29450	29450	0
82	20241030	182900	243785600	29450	29450	29450	29450	0
83	20241030	182800	243785600	29450	29450	29450	29450	0
84	20241030	182700	243785600	29450	29450	29450	29450	0
85	20241030	182600	243785600	29450	29450	29450	29450	0
86	20241030	182500	243785600	29450	29450	29450	29450	0
87	20241030	182400	243785600	29450	29450	29450	29450	0
88	20241030	182300	243785600	29450	29450	29450	29450	0
89	20241030	182200	243785600	29450	29450	29450	29450	0
90	20241030	182100	243785600	29450	29450	29450	29450	0
91	20241030	182000	243785600	29450	29450	29450	29450	0
92	20241030	181900	243785600	29450	29450	29450	29450	361
93	20241030	181800	243785600	29450	29450	29450	29450	0
94	20241030	181700	243785600	29450	29450	29450	29450	0
95	20241030	181600	243785600	29450	29450	29450	29450	0
96	20241030	181500	243785600	29450	29450	29450	29450	0
97	20241030	181400	243785600	29450	29450	29450	29450	0
98	20241030	181300	243785600	29450	29450	29450	29450	0
99	20241030	181200	243785600	29450	29450	29450	29450	0
100	20241030	181100	243785600	29450	29450	29450	29450	0
101	20241030	181000	243785600	29450	29450	29450	29450	0
102	20241030	180900	243785600	29450	29450	29450	29450	0
103	20241030	180800	243785600	29450	29450	29450	29450	0
104	20241030	180700	243785600	29450	29450	29450	29450	0
105	20241030	180600	243785600	29450	29450	29450	29450	0
106	20241030	180500	243785600	29450	29450	29450	29450	0
107	20241030	180400	243785600	29450	29450	29450	29450	0
108	20241030	180300	243785600	29450	29450	29450	29450	0
109	20241030	180200	243785600	29450	29450	29450	29450	0
110	20241030	180100	243785600	29450	29450	29450	29450	0
111	20241030	180000	243785600	29450	29450	29450	29450	0
112	20241030	175900	243785600	29450	29450	29450	29450	0
113	20241030	175800	243785600	29450	29450	29450	29450	0
114	20241030	175700	243785600	29450	29450	29450	29450	0
115	20241030	175600	243785600	29450	29450	29450	29450	0
116	20241030	175500	243785600	29450	29450	29450	29450	0
117	20241030	175400	243785600	29450	29450	29450	29450	0
118	20241030	175300	243785600	29450	29450	29450	29450	0
119	20241030	175200	243785600	29450	29450	29450	29450	0
120	20241030	175100	243785600	29450	29450	29450	29450	0
121	20241030	175000	243785600	29450	29450	29450	29450	0
122	20241030	174900	243785600	29450	29450	29450	29450	361
123	20241030	174800	243785600	29450	29450	29450	29450	0
124	20241030	174700	243785600	29450	29450	29450	29450	0
125	20241030	174600	243785600	29450	29450	29450	29450	0
126	20241030	174500	243785600	29450	29450	29450	29450	0
127	20241030	174400	243785600	29450	29450	29450	29450	0
128	20241030	174300	243785600	29450	29450	29450	29450	0
129	20241030	174200	243785600	29450	29450	29450	29450	0
130	20241030	174100	243785600	29450	29450	29450	29450	0
131	20241030	174000	243785600	29450	29450	29450	29450	0
132	20241030	173900	243785600	29450	29450	29450	29450	0
133	20241030	173800	243785600	29450	29450	29450	29450	0
134	20241030	173700	243785600	29450	29450	29450	29450	0
135	20241030	173600	243785600	29450	29450	29450	29450	0
136	20241030	173500	243785600	29450	29450	29450	29450	0
137	20241030	173400	243785600	29450	29450	29450	29450	0
138	20241030	173300	243785600	29450	29450	29450	29450	0
139	20241030	173200	243785600	29450	29450	29450	29450	0
140	20241030	173100	243785600	29450	29450	29450	29450	0
141	20241030	173000	243785600	29450	29450	29450	29450	0
142	20241030	172900	243785600	29450	29450	29450	29450	0
143	20241030	172800	243785600	29450	29450	29450	29450	0
144	20241030	172700	243785600	29450	29450	29450	29450	0
145	20241030	172600	243785600	29450	29450	29450	29450	0
146	20241030	172500	243785600	29450	29450	29450	29450	0
147	20241030	172400	243785600	29450	29450	29450	29450	0
148	20241030	172300	243785600	29450	29450	29450	29450	0
149	20241030	172200	243785600	29450	29450	29450	29450	0
150	20241030	172100	243785600	29450	29450	29450	29450	0
151	20241030	172000	243785600	29450	29450	29450	29450	0
152	20241030	171900	243785600	29450	29450	29450	29450	361
153	20241030	171800	243785600	29450	29450	29450	29450	0
154	20241030	171700	243785600	29450	29450	29450	29450	0
155	20241030	171600	243785600	29450	29450	29450	29450	0
156	20241030	171500	243785600	29450	29450	29450	29450	0
157	20241030	171400	243785600	29450	29450	29450	29450	0
158	20241030	171300	243785600	29450	29450	29450	29450	0
159	20241030	171200	243785600	29450	29450	29450	29450	0
160	20241030	171100	243785600	29450	29450	29450	29450	0
161	20241030	171000	243785600	29450	29450	29450	29450	0
162	20241030	170900	243785600	29450	29450	29450	29450	0
163	20241030	170800	243785600	29450	29450	29450	29450	0
164	20241030	170700	243785600	29450	29450	29450	29450	0
165	20241030	170600	243785600	29450	29450	29450	29450	0
166	20241030	170500	243785600	29450	29450	29450	29450	0
167	20241030	170400	243785600	29450	29450	29450	29450	0
168	20241030	170300	243785600	29450	29450	29450	29450	0
169	20241030	170200	243785600	29450	29450	29450	29450	0
170	20241030	170100	243785600	29450	29450	29450	29450	0
171	20241030	170000	243785600	29450	29450	29450	29450	0
172	20241030	165900	243785600	29450	29450	29450	29450	0
173	20241030	165800	243785600	29450	29450	29450	29450	0
174	20241030	165700	243785600	29450	29450	29450	29450	0
175	20241030	165600	243785600	29450	29450	29450	29450	0
176	20241030	165500	243785600	29450	29450	29450	29450	0
177	20241030	165400	243785600	29450	29450	29450	29450	0
178	20241030	165300	243785600	29450	29450	29450	29450	0
179	20241030	165200	243785600	29450	29450	29450	29450	0
180	20241030	165100	243785600	29450	29450	29450	29450	0
181	20241030	165000	243785600	29450	29450	29450	29450	0
182	20241030	164900	243785600	29450	29450	29450	29450	361
183	20241030	164800	243785600	29450	29450	29450	29450	0
184	20241030	164700	243785600	29450	29450	29450	29450	0
185	20241030	164600	243785600	29450	29450	29450	29450	0
186	20241030	164500	243785600	29450	29450	29450	29450	0
187	20241030	164400	243785600	29450	29450	29450	29450	0
188	20241030	164300	243785600	29450	29450	29450	29450	0
189	20241030	164200	243785600	29450	29450	29450	29450	0
190	20241030	164100	243785600	29450	29450	29450	29450	0
191	20241030	164000	243785600	29450	29450	29450	29450	0
192	20241030	163900	243785600	29450	29450	29450	29450	0
193	20241030	163800	243785600	29450	29450	29450	29450	0
194	20241030	163700	243785600	29450	29450	29450	29450	0
195	20241030	163600	243785600	29450	29450	29450	29450	0
196	20241030	163500	243785600	29450	29450	29450	29450	0
197	20241030	163400	243785600	29450	29450	29450	29450	0
198	20241030	163300	243785600	29450	29450	29450	29450	0
199	20241030	163200	243785600	29450	29450	29450	29450	0
200	20241030	163100	243785600	29450	29450	29450	29450	0
201	20241030	163000	243785600	29450	29450	29450	29450	0
202	20241030	162900	243785600	29450	29450	29450	29450	0
203	20241030	162800	243785600	29450	29450	29450	29450	0
204	20241030	162700	243785600	29450	29450	29450	29450	0
205	20241030	162600	243785600	29450	29450	29450	29450	0
206	20241030	162500	243785600	29450	29450	29450	29450	0
207	20241030	162400	243785600	29450	29450	29450	29450	0
208	20241030	162300	243785600	29450	29450	29450	29450	0
209	20241030	162200	243785600	29450	29450	29450	29450	0
210	20241030	162100	243785600	29450	29450	29450	29450	0
211	20241030	162000	243785600	29450	29450	29450	29450	0
212	20241030	161900	243785600	29450	29450	29450	29450	361
213	20241030	161800	243785600	29450	29450	29450	29450	0
214	20241030	161700	243785600	29450	29450	29450	29450	0
215	20241030	161600	243785600	29450	29450	29450	29450	0
216	20241030	161500	243785600	29450	29450	29450	29450	0
217	20241030	161400	243785600	29450	29450	29450	29450	0
218	20241030	161300	243785600	29450	29450	29450	29450	0
219	20241030	161200	243785600	29450	29450	29450	29450	0
220	20241030	161100	243785600	29450	29450	29450	29450	0
221	20241030	161000	243785600	29450	29450	29450	29450	0
222	20241030	160900	243785600	29450	29450	29450	29450	0
223	20241030	160800	243785600	29450	29450	29450	29450	0
224	20241030	160700	243785600	29450	29450	29450	29450	0
225	20241030	160600	243785600	29450	29450	29450	29450	0
226	20241030	160500	243785600	29450	29450	29450	29450	0
227	20241030	160400	243785600	29450	29450	29450	29450	0
228	20241030	160300	243785600	29450	29450	29450	29450	0
229	20241030	160200	243785600	29450	29450	29450	29450	0
230	20241030	160100	243785600	29450	29450	29450	29450	0
231	20241030	160000	243785600	29450	29450	29450	29450	0
232	20241030	155900	243785600	29450	29450	29450	29450	0
233	20241030	155800	243785600	29450	29450	29450	29450	0
234	20241030	155700	243785600	29450	29450	29450	29450	0
235	20241030	155600	243785600	29450	29450	29450	29450	0
236	20241030	155500	243785600	29450	29450	29450	29450	0
237	20241030	155400	243785600	29450	29450	29450	29450	0
238	20241030	155300	243785600	29450	29450	29450	29450	0
239	20241030	155200	243785600	29450	29450	29450	29450	0
240	20241030	155100	243785600	29450	29450	29450	29450	0
241	20241030	155000	243785600	29450	29450	29450	29450	0
242	20241030	154900	243785600	29450	29450	29450	29450	361
243	20241030	154800	243785600	29450	29450	29450	29450	0
244	20241030	154700	243785600	29450	29450	29450	29450	0
245	20241030	154600	243785600	29450	29450	29450	29450	0
246	20241030	154500	243785600	29450	29450	29450	29450	0
247	20241030	154400	243785600	29450	29450	29450	29450	0
248	20241030	154300	243785600	29450	29450	29450	29450	0
249	20241030	154200	243785600	29450	29450	29450	29450	0
250	20241030	154100	243785600	29450	29450	29450	29450	0
251	20241030	154000	243785600	29450	29450	29450	29450	0
252	20241030	153900	243785600	29450	29450	29450	29450	0
253	20241030	153800	243785600	29450	29450	29450	29450	0
254	20241030	153700	243785600	29450	29450	29450	29450	0
255	20241030	153600	243785600	29450	29450	29450	29450	0
256	20241030	153500	243785600	29450	29450	29450	29450	0
257	20241030	153400	243785600	29450	29450	29450	29450	0
258	20241030	153300	243785600	29450	29450	29450	29450	0
259	20241030	153200	243785600	29450	29450	29450	29450	0
260	20241030	153100	243785600	29450	29450	29450	29450	0
261	20241030	153000	243785600	29450	29450	29450	29450	361
262	20241030	152900	233154150	29500	29500	29500	29500	0
263	20241030	152800	233154150	29500	29500	29500	29500	0
264	20241030	152700	233154150	29500	29500	29500	29500	0
265	20241030	152600	233154150	29500	29500	29500	29500	0
266	20241030	152500	233154150	29500	29500	29500	29500	0
267	20241030	152400	233154150	29500	29500	29500	29500	0
268	20241030	152300	233154150	29500	29500	29500	29500	0
269	20241030	152200	233154150	29500	29500	29500	29500	0
270	20241030	152100	233154150	29500	29500	29500	29500	0
271	20241030	152000	233154150	29500	29500	29500	29500	0
272	20241030	151900	233154150	29500	29450	29500	29450	123
273	20241030	151800	229526800	29500	29500	29500	29500	3
274	20241030	151700	229438300	29500	29500	29500	29500	0
275	20241030	151600	229438300	29500	29500	29500	29500	0
276	20241030	151500	229438300	29500	29500	29500	29500	53
277	20241030	151400	227874800	29500	29500	29500	29500	6
278	20241030	151300	227697800	29500	29500	29500	29500	0
279	20241030	151200	227697800	29500	29500	29500	29500	12
280	20241030	151100	227343800	29500	29500	29500	29500	169
281	20241030	151000	222358300	29450	29450	29500	29450	15
282	20241030	150900	221916050	29500	29500	29500	29500	2
283	20241030	150800	221857050	29500	29500	29500	29500	310
284	20241030	150700	212712050	29500	29500	29500	29500	2
285	20241030	150600	212653050	29500	29500	29500	29500	0
286	20241030	150500	212653050	29500	29500	29500	29500	1
287	20241030	150400	212623550	29450	29450	29450	29450	13
288	20241030	150300	212240700	29500	29500	29500	29500	0
289	20241030	150200	212240700	29500	29500	29500	29500	29
290	20241030	150100	211385200	29500	29500	29500	29500	0
291	20241030	150000	211385200	29500	29500	29500	29500	1
292	20241030	145900	211355700	29500	29500	29500	29500	0
293	20241030	145800	211355700	29500	29500	29500	29500	1
294	20241030	145700	211326200	29500	29500	29500	29500	25
295	20241030	145600	210588700	29500	29500	29500	29500	0
296	20241030	145500	210588700	29500	29500	29500	29500	0
297	20241030	145400	210588700	29500	29500	29500	29500	1
298	20241030	145300	210559200	29500	29500	29500	29500	0
299	20241030	145200	210559200	29500	29500	29500	29500	23
300	20241030	145100	209880700	29500	29500	29500	29500	0
301	20241030	145000	209880700	29500	29500	29500	29500	0
302	20241030	144900	209880700	29500	29500	29500	29500	0
303	20241030	144800	209880700	29500	29500	29500	29500	0
304	20241030	144700	209880700	29500	29500	29500	29500	0
305	20241030	144600	209880700	29500	29500	29500	29500	0
306	20241030	144500	209880700	29500	29500	29500	29500	200
307	20241030	144400	203980700	29500	29500	29500	29500	0
308	20241030	144300	203980700	29500	29500	29500	29500	0
309	20241030	144200	203980700	29500	29500	29500	29500	0
310	20241030	144100	203980700	29500	29500	29500	29500	221
311	20241030	144000	197461200	29500	29500	29500	29500	1
312	20241030	143900	197431700	29500	29500	29500	29500	0
313	20241030	143800	197431700	29500	29500	29500	29500	12
314	20241030	143700	197077700	29500	29500	29500	29500	150
315	20241030	143600	192652700	29500	29500	29500	29500	21
316	20241030	143500	192033200	29500	29500	29500	29500	40
317	20241030	143400	190853200	29500	29500	29500	29500	0
318	20241030	143300	190853200	29500	29500	29500	29500	99
319	20241030	143200	187932700	29500	29500	29500	29500	100
320	20241030	143100	184982700	29500	29500	29500	29500	219
321	20241030	143000	178522200	29500	29500	29500	29500	200
322	20241030	142900	172622200	29500	29500	29500	29500	0
323	20241030	142800	172622200	29500	29500	29500	29500	0
324	20241030	142700	172622200	29500	29500	29500	29500	0
325	20241030	142600	172622200	29500	29500	29500	29500	0
326	20241030	142500	172622200	29500	29500	29500	29500	0
327	20241030	142400	172622200	29500	29500	29500	29500	0
328	20241030	142300	172622200	29500	29500	29500	29500	0
329	20241030	142200	172622200	29500	29550	29550	29500	508
330	20241030	142100	157626600	29600	29600	29600	29600	223
331	20241030	142000	151025800	29600	29550	29600	29550	208
332	20241030	141900	144869400	29600	29600	29600	29600	0
333	20241030	141800	144869400	29600	29600	29600	29600	42
334	20241030	141700	143626200	29650	29650	29650	29650	82
335	20241030	141600	141194900	29650	29650	29650	29650	0
336	20241030	141500	141194900	29650	29650	29650	29650	0
337	20241030	141400	141194900	29650	29650	29650	29650	0
338	20241030	141300	141194900	29650	29650	29650	29650	0
339	20241030	141200	141194900	29650	29650	29650	29650	0
340	20241030	141100	141194900	29650	29650	29650	29650	0
341	20241030	141000	141194900	29650	29650	29650	29650	0
342	20241030	140900	141194900	29650	29650	29650	29650	80
343	20241030	140800	138822900	29650	29650	29650	29650	0
344	20241030	140700	138822900	29650	29650	29650	29650	0
345	20241030	140600	138822900	29650	29650	29650	29650	0
346	20241030	140500	138822900	29650	29650	29650	29650	0
347	20241030	140400	138822900	29650	29650	29650	29650	0
348	20241030	140300	138822900	29650	29650	29650	29650	0
349	20241030	140200	138822900	29650	29650	29650	29650	9
350	20241030	140100	138556050	29600	29600	29600	29600	108
351	20241030	140000	135359250	29650	29650	29650	29650	0
352	20241030	135900	135359250	29650	29650	29650	29650	0
353	20241030	135800	135359250	29650	29650	29650	29650	0
354	20241030	135700	135359250	29650	29650	29650	29650	18
355	20241030	135600	134825550	29600	29600	29600	29600	8
356	20241030	135500	134588750	29600	29600	29600	29600	0
357	20241030	135400	134588750	29600	29600	29600	29600	30
358	20241030	135300	133700750	29550	29550	29550	29550	0
359	20241030	135200	133700750	29550	29550	29550	29550	0
360	20241030	135100	133700750	29550	29550	29550	29550	7
361	20241030	135000	133493900	29600	29600	29600	29600	0
362	20241030	134900	133493900	29600	29600	29600	29600	0
363	20241030	134800	133493900	29600	29600	29600	29600	0
364	20241030	134700	133493900	29600	29600	29600	29600	0
365	20241030	134600	133493900	29600	29550	29600	29550	7
366	20241030	134500	133287000	29600	29600	29600	29600	0
367	20241030	134400	133287000	29600	29600	29600	29600	0
368	20241030	134300	133287000	29600	29600	29600	29600	0
369	20241030	134200	133287000	29600	29550	29600	29550	22
370	20241030	134100	132636150	29600	29600	29600	29600	0
371	20241030	134000	132636150	29600	29600	29600	29600	0
372	20241030	133900	132636150	29600	29600	29600	29600	0
373	20241030	133800	132636150	29600	29600	29600	29600	0
374	20241030	133700	132636150	29600	29550	29600	29550	11
375	20241030	133600	132310850	29600	29600	29600	29600	14
376	20241030	133500	131896450	29600	29600	29600	29600	0
377	20241030	133400	131896450	29600	29600	29600	29600	0
378	20241030	133300	131896450	29600	29600	29600	29600	12
379	20241030	133200	131541250	29550	29550	29550	29550	5
380	20241030	133100	131393500	29600	29600	29600	29600	14
381	20241030	133000	130979100	29600	29600	29600	29600	0
382	20241030	132900	130979100	29600	29600	29600	29600	0
383	20241030	132800	130979100	29600	29600	29600	29600	0
384	20241030	132700	130979100	29600	29600	29600	29600	14
385	20241030	132600	130564700	29600	29600	29600	29600	0
386	20241030	132500	130564700	29600	29600	29600	29600	0
387	20241030	132400	130564700	29600	29600	29600	29600	0
388	20241030	132300	130564700	29600	29600	29600	29600	0
389	20241030	132200	130564700	29600	29600	29600	29600	0
390	20241030	132100	130564700	29600	29600	29600	29600	0
391	20241030	132000	130564700	29600	29600	29600	29600	0
392	20241030	131900	130564700	29600	29600	29600	29600	0
393	20241030	131800	130564700	29600	29600	29600	29600	0
394	20241030	131700	130564700	29600	29600	29600	29600	0
395	20241030	131600	130564700	29600	29600	29600	29600	14
396	20241030	131500	130150300	29650	29650	29650	29650	0
397	20241030	131400	130150300	29650	29650	29650	29650	1
398	20241030	131300	130120650	29600	29600	29650	29600	22
399	20241030	131200	129468850	29650	29650	29650	29650	0
400	20241030	131100	129468850	29650	29650	29650	29650	0
401	20241030	131000	129468850	29650	29650	29650	29650	0
402	20241030	130900	129468850	29650	29650	29650	29650	0
403	20241030	130800	129468850	29650	29650	29650	29650	1
404	20241030	130700	129439200	29650	29650	29650	29650	0
405	20241030	130600	129439200	29650	29600	29650	29600	7
406	20241030	130500	129231950	29600	29600	29600	29600	0
407	20241030	130400	129231950	29600	29600	29600	29600	8
408	20241030	130300	128995150	29650	29650	29650	29650	0
409	20241030	130200	128995150	29650	29650	29650	29650	0
410	20241030	130100	128995150	29650	29650	29650	29650	0
411	20241030	130000	128995150	29650	29650	29650	29650	1
412	20241030	125900	128965500	29600	29600	29600	29600	0
413	20241030	125800	128965500	29600	29600	29600	29600	0
414	20241030	125700	128965500	29600	29550	29600	29550	26
415	20241030	125600	128197150	29550	29550	29550	29550	0
416	20241030	125500	128197150	29550	29550	29550	29550	0
417	20241030	125400	128197150	29550	29550	29550	29550	2
418	20241030	125300	128138050	29500	29500	29500	29500	102
419	20241030	125200	125129050	29500	29500	29500	29500	0
420	20241030	125100	125129050	29500	29500	29500	29500	0
421	20241030	125000	125129050	29500	29600	29600	29500	400
422	20241030	124900	113308300	29650	29650	29650	29650	0
423	20241030	124800	113308300	29650	29600	29650	29600	8
424	20241030	124700	113071450	29650	29650	29650	29650	21
425	20241030	124600	112448800	29650	29650	29650	29650	0
426	20241030	124500	112448800	29650	29650	29650	29650	0
427	20241030	124400	112448800	29650	29650	29650	29650	0
428	20241030	124300	112448800	29650	29650	29650	29650	0
429	20241030	124200	112448800	29650	29650	29650	29650	22
430	20241030	124100	111796500	29650	29650	29650	29650	0
431	20241030	124000	111796500	29650	29650	29650	29650	0
432	20241030	123900	111796500	29650	29650	29650	29650	0
433	20241030	123800	111796500	29650	29650	29650	29650	0
434	20241030	123700	111796500	29650	29650	29650	29650	24
435	20241030	123600	111084900	29650	29650	29650	29650	0
436	20241030	123500	111084900	29650	29650	29650	29650	0
437	20241030	123400	111084900	29650	29650	29650	29650	0
438	20241030	123300	111084900	29650	29650	29650	29650	0
439	20241030	123200	111084900	29650	29650	29650	29650	33
440	20241030	123100	110106450	29650	29650	29650	29650	0
441	20241030	123000	110106450	29650	29650	29650	29650	500
442	20241030	122900	95281450	29600	29600	29600	29600	0
443	20241030	122800	95281450	29600	29600	29600	29600	9
444	20241030	122700	95015050	29650	29650	29650	29650	25
445	20241030	122600	94273800	29650	29650	29650	29650	0
446	20241030	122500	94273800	29650	29650	29650	29650	1
447	20241030	122400	94244150	29600	29600	29600	29600	10
448	20241030	122300	93948150	29650	29650	29650	29650	0
449	20241030	122200	93948150	29650	29650	29650	29650	1
450	20241030	122100	93918500	29600	29600	29600	29600	0
451	20241030	122000	93918500	29600	29600	29600	29600	0
452	20241030	121900	93918500	29600	29600	29600	29600	11
453	20241030	121800	93592900	29650	29650	29650	29650	0
454	20241030	121700	93592900	29650	29650	29650	29650	0
455	20241030	121600	93592900	29650	29650	29650	29650	27
456	20241030	121500	92792350	29650	29650	29650	29650	0
457	20241030	121400	92792350	29650	29650	29650	29650	12
458	20241030	121300	92436550	29650	29650	29650	29650	0
459	20241030	121200	92436550	29650	29700	29700	29650	30
460	20241030	121100	91545700	29650	29650	29650	29650	0
461	20241030	121000	91545700	29650	29650	29650	29650	12
462	20241030	120900	91189900	29650	29650	29650	29650	0
463	20241030	120800	91189900	29650	29650	29650	29650	0
464	20241030	120700	91189900	29650	29650	29650	29650	0
465	20241030	120600	91189900	29650	29650	29650	29650	0
466	20241030	120500	91189900	29650	29650	29650	29650	18
467	20241030	120400	90656200	29700	29700	29700	29700	32
468	20241030	120300	89705800	29650	29650	29650	29650	0
469	20241030	120200	89705800	29650	29700	29700	29650	31
470	20241030	120100	88785250	29650	29650	29650	29650	0
471	20241030	120000	88785250	29650	29650	29650	29650	18
472	20241030	115900	88251550	29650	29650	29650	29650	0
473	20241030	115800	88251550	29650	29650	29650	29650	0
474	20241030	115700	88251550	29650	29650	29650	29650	0
475	20241030	115600	88251550	29650	29650	29650	29650	0
476	20241030	115500	88251550	29650	29650	29650	29650	1
477	20241030	115400	88221900	29700	29700	29700	29700	0
478	20241030	115300	88221900	29700	29700	29700	29700	0
479	20241030	115200	88221900	29700	29700	29700	29700	0
480	20241030	115100	88221900	29700	29700	29700	29700	0
481	20241030	115000	88221900	29700	29700	29700	29700	0
482	20241030	114900	88221900	29700	29700	29700	29700	10
483	20241030	114800	87924900	29700	29700	29700	29700	51
484	20241030	114700	86410200	29700	29700	29700	29700	0
485	20241030	114600	86410200	29700	29700	29700	29700	2
486	20241030	114500	86350800	29700	29700	29700	29700	0
487	20241030	114400	86350800	29700	29700	29700	29700	0
488	20241030	114300	86350800	29700	29700	29700	29700	0
489	20241030	114200	86350800	29700	29700	29700	29700	18
490	20241030	114100	85816200	29700	29700	29700	29700	0
491	20241030	114000	85816200	29700	29700	29700	29700	0
492	20241030	113900	85816200	29700	29700	29700	29700	0
493	20241030	113800	85816200	29700	29700	29700	29700	17
494	20241030	113700	85311300	29750	29750	29750	29750	34
495	20241030	113600	84299800	29750	29750	29750	29750	0
496	20241030	113500	84299800	29750	29750	29750	29750	0
497	20241030	113400	84299800	29750	29750	29750	29750	0
498	20241030	113300	84299800	29750	29750	29750	29750	1
499	20241030	113200	84270050	29700	29750	29750	29700	36
500	20241030	113100	83199200	29750	29750	29750	29750	0
501	20241030	113000	83199200	29750	29750	29750	29750	0
502	20241030	112900	83199200	29750	29750	29750	29750	1
503	20241030	112800	83169450	29700	29700	29750	29700	41
504	20241030	112700	81950500	29750	29750	29750	29750	0
505	20241030	112600	81950500	29750	29750	29750	29750	0
506	20241030	112500	81950500	29750	29750	29750	29750	0
507	20241030	112400	81950500	29750	29750	29750	29750	0
508	20241030	112300	81950500	29750	29750	29750	29750	1
509	20241030	112200	81920750	29700	29700	29700	29700	28
510	20241030	112100	81089150	29650	29650	29650	29650	11
511	20241030	112000	80763000	29650	29650	29650	29650	0
512	20241030	111900	80763000	29650	29650	29650	29650	0
513	20241030	111800	80763000	29650	29650	29650	29650	0
514	20241030	111700	80763000	29650	29700	29700	29650	28
515	20241030	111600	79931450	29700	29700	29700	29700	1
516	20241030	111500	79901750	29700	29700	29700	29700	0
517	20241030	111400	79901750	29700	29700	29700	29700	0
518	20241030	111300	79901750	29700	29700	29700	29700	0
519	20241030	111200	79901750	29700	29700	29700	29700	0
520	20241030	111100	79901750	29700	29700	29700	29700	0
521	20241030	111000	79901750	29700	29700	29700	29700	0
522	20241030	110900	79901750	29700	29700	29700	29700	0
523	20241030	110800	79901750	29700	29700	29700	29700	0
524	20241030	110700	79901750	29700	29700	29700	29700	25
525	20241030	110600	79159250	29650	29650	29650	29650	0
526	20241030	110500	79159250	29650	29650	29650	29650	27
527	20241030	110400	78358700	29700	29650	29700	29650	143
528	20241030	110300	74117150	29650	29650	29650	29650	0
529	20241030	110200	74117150	29650	29650	29650	29650	9
530	20241030	110100	73850300	29700	29700	29700	29700	0
531	20241030	110000	73850300	29700	29700	29700	29700	1
532	20241030	105900	73820600	29650	29650	29650	29650	0
533	20241030	105800	73820600	29650	29650	29650	29650	11
534	20241030	105700	73494450	29650	29650	29650	29650	0
535	20241030	105600	73494450	29650	29650	29650	29650	0
536	20241030	105500	73494450	29650	29650	29650	29650	0
537	20241030	105400	73494450	29650	29650	29650	29650	0
538	20241030	105300	73494450	29650	29700	29700	29650	73
539	20241030	105200	71328250	29700	29700	29700	29700	0
540	20241030	105100	71328250	29700	29700	29700	29700	5
541	20241030	105000	71179750	29700	29700	29700	29700	15
542	20241030	104900	70734250	29650	29650	29650	29650	0
543	20241030	104800	70734250	29650	29700	29700	29650	13
544	20241030	104700	70348550	29700	29700	29700	29700	0
545	20241030	104600	70348550	29700	29700	29700	29700	74
546	20241030	104500	68150750	29700	29700	29700	29700	20
547	20241030	104400	67556750	29700	29700	29700	29700	0
548	20241030	104300	67556750	29700	29700	29700	29700	0
549	20241030	104200	67556750	29700	29700	29700	29700	96
550	20241030	104100	64705550	29750	29750	29750	29750	0
551	20241030	104000	64705550	29750	29750	29750	29750	0
552	20241030	103900	64705550	29750	29750	29750	29750	0
553	20241030	103800	64705550	29750	29750	29750	29750	0
554	20241030	103700	64705550	29750	29750	29750	29750	0
555	20241030	103600	64705550	29750	29750	29750	29750	1
556	20241030	103500	64675800	29700	29700	29700	29700	0
557	20241030	103400	64675800	29700	29700	29700	29700	0
558	20241030	103300	64675800	29700	29750	29750	29700	48
559	20241030	103200	63248050	29750	29750	29750	29750	0
560	20241030	103100	63248050	29750	29750	29750	29700	44
561	20241030	103000	61939200	29700	29700	29700	29700	0
562	20241030	102900	61939200	29700	29750	29750	29700	35
563	20241030	102800	60898500	29700	29700	29700	29700	0
564	20241030	102700	60898500	29700	29700	29700	29700	0
565	20241030	102600	60898500	29700	29700	29700	29700	0
566	20241030	102500	60898500	29700	29700	29700	29700	0
567	20241030	102400	60898500	29700	29800	29800	29700	64
568	20241030	102300	58991950	29800	29850	29850	29800	22
569	20241030	102200	58335350	29750	29750	29750	29750	0
570	20241030	102100	58335350	29750	29750	29750	29750	0
571	20241030	102000	58335350	29750	29750	29750	29750	0
572	20241030	101900	58335350	29750	29750	29750	29750	0
573	20241030	101800	58335350	29750	29750	29750	29750	0
574	20241030	101700	58335350	29750	29750	29750	29750	0
575	20241030	101600	58335350	29750	29750	29750	29750	0
576	20241030	101500	58335350	29750	29750	29750	29750	0
577	20241030	101400	58335350	29750	29750	29750	29750	0
578	20241030	101300	58335350	29750	29850	29850	29750	6
579	20241030	101200	58156350	29750	29750	29750	29750	0
580	20241030	101100	58156350	29750	29850	29850	29750	80
581	20241030	101000	55769150	29800	29750	30000	29750	694
582	20241030	100900	35033900	29700	29700	29700	29700	0
583	20241030	100800	35033900	29700	29700	29700	29700	0
584	20241030	100700	35033900	29700	29700	29700	29700	0
585	20241030	100600	35033900	29700	29700	29700	29700	0
586	20241030	100500	35033900	29700	29700	29700	29700	0
587	20241030	100400	35033900	29700	29700	29700	29700	0
588	20241030	100300	35033900	29700	29700	29700	29700	100
589	20241030	100200	32063900	29700	29700	29700	29700	0
590	20241030	100100	32063900	29700	29700	29700	29700	16
591	20241030	100000	31588700	29700	29700	29700	29700	0
592	20241030	095900	31588700	29700	29750	29750	29700	38
593	20241030	095800	30458300	29600	29600	29600	29600	0
594	20241030	095700	30458300	29600	29600	29600	29600	0
595	20241030	095600	30458300	29600	29600	29600	29600	0
596	20241030	095500	30458300	29600	29600	29600	29600	0
597	20241030	095400	30458300	29600	29600	29600	29600	0
598	20241030	095300	30458300	29600	29600	29800	29600	18
599	20241030	095200	29922500	29800	29800	29800	29800	0
600	20241030	095100	29922500	29800	29800	29800	29800	1
601	20241030	095000	29892700	29600	29600	29600	29600	0
602	20241030	094900	29892700	29600	29600	29600	29600	0
603	20241030	094800	29892700	29600	29600	29600	29600	0
604	20241030	094700	29892700	29600	29600	29800	29600	203
605	20241030	094600	23880100	29600	29650	29650	29600	201
606	20241030	094500	17921950	29700	29700	29700	29700	3
607	20241030	094400	17832850	29600	29600	29600	29600	0
608	20241030	094300	17832850	29600	29800	29800	29600	3
609	20241030	094200	17743650	29800	29800	29800	29800	1
610	20241030	094100	17713850	29600	29600	29600	29600	0
611	20241030	094000	17713850	29600	29650	29650	29600	56
612	20241030	093900	16053700	29600	29600	29600	29600	0
613	20241030	093800	16053700	29600	29600	29600	29600	0
614	20241030	093700	16053700	29600	29600	29600	29600	0
615	20241030	093600	16053700	29600	29600	29600	29600	0
616	20241030	093500	16053700	29600	29600	29600	29600	0
617	20241030	093400	16053700	29600	29600	29600	29600	0
618	20241030	093300	16053700	29600	29600	29600	29600	2
619	20241030	093200	15994500	29650	29800	29800	29650	57
620	20241030	093100	14303150	29800	29750	29800	29750	243
621	20241030	093000	7061850	29800	29800	29800	29800	1
622	20241030	092900	7032050	29650	29650	29650	29650	0
623	20241030	092800	7032050	29650	29650	29650	29650	0
624	20241030	092700	7032050	29650	29650	29650	29650	0
625	20241030	092600	7032050	29650	29650	29650	29650	7
626	20241030	092500	6824500	29650	29650	29650	29650	34
627	20241030	092400	5816400	29600	29600	29600	29600	6
628	20241030	092300	5638800	29650	29650	29650	29650	0
629	20241030	092200	5638800	29650	29650	29650	29650	0
630	20241030	092100	5638800	29650	29650	29650	29650	3
631	20241030	092000	5549850	29700	29700	29700	29700	57
632	20241030	091900	3856950	29700	29700	29750	29700	29
633	20241030	091800	2995450	29750	29750	29750	29750	0
634	20241030	091700	2995450	29750	29750	29750	29750	0
635	20241030	091600	2995450	29750	29750	29750	29750	0
636	20241030	091500	2995450	29750	29750	29750	29750	1
637	20241030	091400	2965700	29650	29650	29650	29650	0
638	20241030	091300	2965700	29650	29700	29750	29650	39
639	20241030	091200	1807250	29750	29750	29750	29750	0
640	20241030	091100	1807250	29750	29750	29750	29750	0
641	20241030	091000	1807250	29750	29700	29750	29700	3
642	20241030	090900	1718100	29750	29700	29750	29700	24
643	20241030	090800	1005100	29700	29700	29700	29700	0
644	20241030	090700	1005100	29700	29700	29700	29700	0
645	20241030	090600	1005100	29700	29550	29700	29550	20
646	20241030	090500	413650	29550	29550	29550	29550	0
647	20241030	090400	413650	29550	29550	29550	29550	0
648	20241030	090300	413650	29550	29550	29550	29550	3
649	20241030	090200	325000	29550	29550	29550	29550	0
650	20241030	090100	325000	29550	29550	29550	29550	1
651	20241030	090000	295450	29500	29550	29550	29500	10