KissMeData/029530/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191300	260355300	40900	40900	40900	40900	98
3	20241011	191200	260355300	40900	40900	40900	40900	0
4	20241011	191100	260355300	40900	40900	40900	40900	0
5	20241011	191000	260355300	40900	40900	40900	40900	0
6	20241011	190900	260355300	40900	40900	40900	40900	0
7	20241011	190800	260355300	40900	40900	40900	40900	0
8	20241011	190700	260355300	40900	40900	40900	40900	0
9	20241011	190600	260355300	40900	40900	40900	40900	0
10	20241011	190500	260355300	40900	40900	40900	40900	0
11	20241011	190400	260355300	40900	40900	40900	40900	0
12	20241011	190300	260355300	40900	40900	40900	40900	0
13	20241011	190200	260355300	40900	40900	40900	40900	0
14	20241011	190100	260355300	40900	40900	40900	40900	0
15	20241011	190000	260355300	40900	40900	40900	40900	0
16	20241011	185900	260355300	40900	40900	40900	40900	0
17	20241011	185800	260355300	40900	40900	40900	40900	0
18	20241011	185700	260355300	40900	40900	40900	40900	0
19	20241011	185600	260355300	40900	40900	40900	40900	0
20	20241011	185500	260355300	40900	40900	40900	40900	0
21	20241011	185400	260355300	40900	40900	40900	40900	0
22	20241011	185300	260355300	40900	40900	40900	40900	0
23	20241011	185200	260355300	40900	40900	40900	40900	0
24	20241011	185100	260355300	40900	40900	40900	40900	0
25	20241011	185000	260355300	40900	40900	40900	40900	0
26	20241011	184900	260355300	40900	40900	40900	40900	0
27	20241011	184800	260355300	40900	40900	40900	40900	0
28	20241011	184700	260355300	40900	40900	40900	40900	0
29	20241011	184600	260355300	40900	40900	40900	40900	0
30	20241011	184500	260355300	40900	40900	40900	40900	0
31	20241011	184400	260355300	40900	40900	40900	40900	0
32	20241011	184300	260355300	40900	40900	40900	40900	98
33	20241011	184200	260355300	40900	40900	40900	40900	0
34	20241011	184100	260355300	40900	40900	40900	40900	0
35	20241011	184000	260355300	40900	40900	40900	40900	0
36	20241011	183900	260355300	40900	40900	40900	40900	0
37	20241011	183800	260355300	40900	40900	40900	40900	0
38	20241011	183700	260355300	40900	40900	40900	40900	0
39	20241011	183600	260355300	40900	40900	40900	40900	0
40	20241011	183500	260355300	40900	40900	40900	40900	0
41	20241011	183400	260355300	40900	40900	40900	40900	0
42	20241011	183300	260355300	40900	40900	40900	40900	0
43	20241011	183200	260355300	40900	40900	40900	40900	0
44	20241011	183100	260355300	40900	40900	40900	40900	0
45	20241011	183000	260355300	40900	40900	40900	40900	0
46	20241011	182900	260355300	40900	40900	40900	40900	0
47	20241011	182800	260355300	40900	40900	40900	40900	0
48	20241011	182700	260355300	40900	40900	40900	40900	0
49	20241011	182600	260355300	40900	40900	40900	40900	0
50	20241011	182500	260355300	40900	40900	40900	40900	0
51	20241011	182400	260355300	40900	40900	40900	40900	0
52	20241011	182300	260355300	40900	40900	40900	40900	0
53	20241011	182200	260355300	40900	40900	40900	40900	0
54	20241011	182100	260355300	40900	40900	40900	40900	0
55	20241011	182000	260355300	40900	40900	40900	40900	0
56	20241011	181900	260355300	40900	40900	40900	40900	0
57	20241011	181800	260355300	40900	40900	40900	40900	0
58	20241011	181700	260355300	40900	40900	40900	40900	0
59	20241011	181600	260355300	40900	40900	40900	40900	0
60	20241011	181500	260355300	40900	40900	40900	40900	0
61	20241011	181400	260355300	40900	40900	40900	40900	0
62	20241011	181300	260355300	40900	40900	40900	40900	98
63	20241011	181200	260355300	40900	40900	40900	40900	0
64	20241011	181100	260355300	40900	40900	40900	40900	0
65	20241011	181000	260355300	40900	40900	40900	40900	0
66	20241011	180900	260355300	40900	40900	40900	40900	0
67	20241011	180800	260355300	40900	40900	40900	40900	0
68	20241011	180700	260355300	40900	40900	40900	40900	0
69	20241011	180600	260355300	40900	40900	40900	40900	0
70	20241011	180500	260355300	40900	40900	40900	40900	0
71	20241011	180400	260355300	40900	40900	40900	40900	0
72	20241011	180300	260355300	40900	40900	40900	40900	0
73	20241011	180200	260355300	40900	40900	40900	40900	0
74	20241011	180100	260355300	40900	40900	40900	40900	0
75	20241011	180000	260355300	40900	40900	40900	40900	0
76	20241011	175900	260355300	40900	40900	40900	40900	0
77	20241011	175800	260355300	40900	40900	40900	40900	0
78	20241011	175700	260355300	40900	40900	40900	40900	0
79	20241011	175600	260355300	40900	40900	40900	40900	0
80	20241011	175500	260355300	40900	40900	40900	40900	0
81	20241011	175400	260355300	40900	40900	40900	40900	0
82	20241011	175300	260355300	40900	40900	40900	40900	0
83	20241011	175200	260355300	40900	40900	40900	40900	0
84	20241011	175100	260355300	40900	40900	40900	40900	0
85	20241011	175000	260355300	40900	40900	40900	40900	0
86	20241011	174900	260355300	40900	40900	40900	40900	0
87	20241011	174800	260355300	40900	40900	40900	40900	0
88	20241011	174700	260355300	40900	40900	40900	40900	0
89	20241011	174600	260355300	40900	40900	40900	40900	0
90	20241011	174500	260355300	40900	40900	40900	40900	0
91	20241011	174400	260355300	40900	40900	40900	40900	0
92	20241011	174300	260355300	40900	40900	40900	40900	98
93	20241011	174200	260355300	40900	40900	40900	40900	0
94	20241011	174100	260355300	40900	40900	40900	40900	0
95	20241011	174000	260355300	40900	40900	40900	40900	0
96	20241011	173900	260355300	40900	40900	40900	40900	0
97	20241011	173800	260355300	40900	40900	40900	40900	0
98	20241011	173700	260355300	40900	40900	40900	40900	0
99	20241011	173600	260355300	40900	40900	40900	40900	0
100	20241011	173500	260355300	40900	40900	40900	40900	0
101	20241011	173400	260355300	40900	40900	40900	40900	0
102	20241011	173300	260355300	40900	40900	40900	40900	0
103	20241011	173200	260355300	40900	40900	40900	40900	0
104	20241011	173100	260355300	40900	40900	40900	40900	0
105	20241011	173000	260355300	40900	40900	40900	40900	0
106	20241011	172900	260355300	40900	40900	40900	40900	0
107	20241011	172800	260355300	40900	40900	40900	40900	0
108	20241011	172700	260355300	40900	40900	40900	40900	0
109	20241011	172600	260355300	40900	40900	40900	40900	0
110	20241011	172500	260355300	40900	40900	40900	40900	0
111	20241011	172400	260355300	40900	40900	40900	40900	0
112	20241011	172300	260355300	40900	40900	40900	40900	0
113	20241011	172200	260355300	40900	40900	40900	40900	0
114	20241011	172100	260355300	40900	40900	40900	40900	0
115	20241011	172000	260355300	40900	40900	40900	40900	0
116	20241011	171900	260355300	40900	40900	40900	40900	0
117	20241011	171800	260355300	40900	40900	40900	40900	0
118	20241011	171700	260355300	40900	40900	40900	40900	0
119	20241011	171600	260355300	40900	40900	40900	40900	0
120	20241011	171500	260355300	40900	40900	40900	40900	0
121	20241011	171400	260355300	40900	40900	40900	40900	0
122	20241011	171300	260355300	40900	40900	40900	40900	98
123	20241011	171200	260355300	40900	40900	40900	40900	0
124	20241011	171100	260355300	40900	40900	40900	40900	0
125	20241011	171000	260355300	40900	40900	40900	40900	0
126	20241011	170900	260355300	40900	40900	40900	40900	0
127	20241011	170800	260355300	40900	40900	40900	40900	0
128	20241011	170700	260355300	40900	40900	40900	40900	0
129	20241011	170600	260355300	40900	40900	40900	40900	0
130	20241011	170500	260355300	40900	40900	40900	40900	0
131	20241011	170400	260355300	40900	40900	40900	40900	0
132	20241011	170300	260355300	40900	40900	40900	40900	0
133	20241011	170200	260355300	40900	40900	40900	40900	0
134	20241011	170100	260355300	40900	40900	40900	40900	0
135	20241011	170000	260355300	40900	40900	40900	40900	0
136	20241011	165900	260355300	40900	40900	40900	40900	0
137	20241011	165800	260355300	40900	40900	40900	40900	0
138	20241011	165700	260355300	40900	40900	40900	40900	0
139	20241011	165600	260355300	40900	40900	40900	40900	0
140	20241011	165500	260355300	40900	40900	40900	40900	0
141	20241011	165400	260355300	40900	40900	40900	40900	0
142	20241011	165300	260355300	40900	40900	40900	40900	0
143	20241011	165200	260355300	40900	40900	40900	40900	0
144	20241011	165100	260355300	40900	40900	40900	40900	0
145	20241011	165000	260355300	40900	40900	40900	40900	0
146	20241011	164900	260355300	40900	40900	40900	40900	0
147	20241011	164800	260355300	40900	40900	40900	40900	0
148	20241011	164700	260355300	40900	40900	40900	40900	0
149	20241011	164600	260355300	40900	40900	40900	40900	0
150	20241011	164500	260355300	40900	40900	40900	40900	0
151	20241011	164400	260355300	40900	40900	40900	40900	0
152	20241011	164300	260355300	40900	40900	40900	40900	98
153	20241011	164200	260355300	40900	40900	40900	40900	0
154	20241011	164100	260355300	40900	40900	40900	40900	0
155	20241011	164000	260355300	40900	40900	40900	40900	0
156	20241011	163900	260355300	40900	40900	40900	40900	0
157	20241011	163800	260355300	40900	40900	40900	40900	0
158	20241011	163700	260355300	40900	40900	40900	40900	0
159	20241011	163600	260355300	40900	40900	40900	40900	0
160	20241011	163500	260355300	40900	40900	40900	40900	0
161	20241011	163400	260355300	40900	40900	40900	40900	0
162	20241011	163300	260355300	40900	40900	40900	40900	0
163	20241011	163200	260355300	40900	40900	40900	40900	0
164	20241011	163100	260355300	40900	40900	40900	40900	0
165	20241011	163000	260355300	40900	40900	40900	40900	0
166	20241011	162900	260355300	40900	40900	40900	40900	0
167	20241011	162800	260355300	40900	40900	40900	40900	0
168	20241011	162700	260355300	40900	40900	40900	40900	0
169	20241011	162600	260355300	40900	40900	40900	40900	0
170	20241011	162500	260355300	40900	40900	40900	40900	0
171	20241011	162400	260355300	40900	40900	40900	40900	0
172	20241011	162300	260355300	40900	40900	40900	40900	0
173	20241011	162200	260355300	40900	40900	40900	40900	0
174	20241011	162100	260355300	40900	40900	40900	40900	0
175	20241011	162000	260355300	40900	40900	40900	40900	0
176	20241011	161900	260355300	40900	40900	40900	40900	0
177	20241011	161800	260355300	40900	40900	40900	40900	0
178	20241011	161700	260355300	40900	40900	40900	40900	0
179	20241011	161600	260355300	40900	40900	40900	40900	0
180	20241011	161500	260355300	40900	40900	40900	40900	0
181	20241011	161400	260355300	40900	40900	40900	40900	0
182	20241011	161300	260355300	40900	40900	40900	40900	98
183	20241011	161200	260355300	40900	40900	40900	40900	0
184	20241011	161100	260355300	40900	40900	40900	40900	0
185	20241011	161000	260355300	40900	40900	40900	40900	0
186	20241011	160900	260355300	40900	40900	40900	40900	0
187	20241011	160800	260355300	40900	40900	40900	40900	0
188	20241011	160700	260355300	40900	40900	40900	40900	0
189	20241011	160600	260355300	40900	40900	40900	40900	0
190	20241011	160500	260355300	40900	40900	40900	40900	0
191	20241011	160400	260355300	40900	40900	40900	40900	0
192	20241011	160300	260355300	40900	40900	40900	40900	0
193	20241011	160200	260355300	40900	40900	40900	40900	0
194	20241011	160100	260355300	40900	40900	40900	40900	0
195	20241011	160000	260355300	40900	40900	40900	40900	0
196	20241011	155900	260355300	40900	40900	40900	40900	0
197	20241011	155800	260355300	40900	40900	40900	40900	0
198	20241011	155700	260355300	40900	40900	40900	40900	0
199	20241011	155600	260355300	40900	40900	40900	40900	0
200	20241011	155500	260355300	40900	40900	40900	40900	0
201	20241011	155400	260355300	40900	40900	40900	40900	0
202	20241011	155300	260355300	40900	40900	40900	40900	0
203	20241011	155200	260355300	40900	40900	40900	40900	0
204	20241011	155100	260355300	40900	40900	40900	40900	0
205	20241011	155000	260355300	40900	40900	40900	40900	0
206	20241011	154900	260355300	40900	40900	40900	40900	0
207	20241011	154800	260355300	40900	40900	40900	40900	0
208	20241011	154700	260355300	40900	40900	40900	40900	0
209	20241011	154600	260355300	40900	40900	40900	40900	0
210	20241011	154500	260355300	40900	40900	40900	40900	0
211	20241011	154400	260355300	40900	40900	40900	40900	0
212	20241011	154300	260355300	40900	40900	40900	40900	98
213	20241011	154200	260355300	40900	40900	40900	40900	0
214	20241011	154100	260355300	40900	40900	40900	40900	0
215	20241011	154000	260355300	40900	40900	40900	40900	0
216	20241011	153900	260355300	40900	40900	40900	40900	0
217	20241011	153800	260355300	40900	40900	40900	40900	0
218	20241011	153700	260355300	40900	40900	40900	40900	0
219	20241011	153600	260355300	40900	40900	40900	40900	0
220	20241011	153500	260355300	40900	40900	40900	40900	0
221	20241011	153400	260355300	40900	40900	40900	40900	0
222	20241011	153300	260355300	40900	40900	40900	40900	0
223	20241011	153200	260355300	40900	40900	40900	40900	0
224	20241011	153100	260355300	40900	40900	40900	40900	0
225	20241011	153000	260355300	40900	40900	40900	40900	98
226	20241011	152900	256347100	40800	40800	40800	40800	0
227	20241011	152800	256347100	40800	40800	40800	40800	0
228	20241011	152700	256347100	40800	40800	40800	40800	0
229	20241011	152600	256347100	40800	40800	40800	40800	0
230	20241011	152500	256347100	40800	40800	40800	40800	0
231	20241011	152400	256347100	40800	40800	40800	40800	0
232	20241011	152300	256347100	40800	40800	40800	40800	0
233	20241011	152200	256347100	40800	40800	40800	40800	0
234	20241011	152100	256347100	40800	40800	40800	40800	0
235	20241011	152000	256347100	40800	40800	40800	40800	0
236	20241011	151900	256347100	40800	40800	40900	40800	21
237	20241011	151800	255489300	40750	40750	40750	40750	0
238	20241011	151700	255489300	40750	40750	40750	40750	2
239	20241011	151600	255407800	40750	40750	40750	40750	5
240	20241011	151500	255204050	40750	40800	40800	40750	33
241	20241011	151400	253857950	40800	40800	40800	40800	1
242	20241011	151300	253817150	40800	40800	40800	40800	1
243	20241011	151200	253776350	40800	40800	40800	40800	6
244	20241011	151100	253531550	40800	40800	40800	40800	0
245	20241011	151000	253531550	40800	40800	40800	40800	2
246	20241011	150900	253449950	40800	40800	40800	40800	2
247	20241011	150800	253368350	40800	40800	40800	40800	0
248	20241011	150700	253368350	40800	40800	40800	40800	1
249	20241011	150600	253327550	40950	40950	40950	40950	1
250	20241011	150500	253286600	40800	40900	40900	40800	64
251	20241011	150400	250669200	40800	40800	40800	40800	1
252	20241011	150300	250628400	40800	40800	40800	40800	0
253	20241011	150200	250628400	40800	40800	40800	40800	2
254	20241011	150100	250546800	40800	40800	40800	40800	2
255	20241011	150000	250465200	40800	40800	40800	40800	0
256	20241011	145900	250465200	40800	40800	40800	40800	4
257	20241011	145800	250302000	40800	40800	40800	40800	2
258	20241011	145700	250220400	40800	40800	40800	40800	0
259	20241011	145600	250220400	40800	40800	40800	40800	3
260	20241011	145500	250098000	40800	40800	40800	40800	33
261	20241011	145400	248751600	40800	40900	40900	40800	52
262	20241011	145300	246625000	40800	40800	40800	40800	3
263	20241011	145200	246502600	40800	40800	40800	40800	0
264	20241011	145100	246502600	40800	40800	40800	40800	2
265	20241011	145000	246421000	40800	40800	40800	40800	3
266	20241011	144900	246298600	40800	40850	40850	40800	3
267	20241011	144800	246176100	40900	40900	40900	40900	42
268	20241011	144700	244458300	40900	40900	40900	40900	4
269	20241011	144600	244294700	40900	40900	40900	40900	2
270	20241011	144500	244212900	40850	40850	40850	40850	3
271	20241011	144400	244090350	40950	40950	40950	40950	2
272	20241011	144300	244008450	40850	40850	40850	40850	2
273	20241011	144200	243926750	40800	40800	40800	40800	3
274	20241011	144100	243804350	40900	40900	40900	40900	2
275	20241011	144000	243722550	40800	40800	40800	40800	2
276	20241011	143900	243640950	40800	40800	40800	40800	3
277	20241011	143800	243518550	40800	40800	40800	40800	0
278	20241011	143700	243518550	40800	40800	40800	40800	2
279	20241011	143600	243436950	40800	40800	40800	40800	3
280	20241011	143500	243314550	40800	40800	40800	40800	0
281	20241011	143400	243314550	40800	40800	40800	40800	2
282	20241011	143300	243232950	40800	40800	40800	40800	0
283	20241011	143200	243232950	40800	40800	40800	40800	3
284	20241011	143100	243110550	40850	40800	40850	40800	4
285	20241011	143000	242947200	40800	40800	40800	40800	0
286	20241011	142900	242947200	40800	40800	40800	40800	3
287	20241011	142800	242824800	40800	40800	40800	40800	2
288	20241011	142700	242743200	40850	40850	40850	40850	8
289	20241011	142600	242416400	40850	40850	40850	40850	3
290	20241011	142500	242293850	40900	40850	40900	40850	43
291	20241011	142400	240535300	40850	40850	40850	40850	0
292	20241011	142300	240535300	40850	40850	40850	40850	2
293	20241011	142200	240453600	40850	40850	40850	40850	0
294	20241011	142100	240453600	40850	40850	40850	40850	3
295	20241011	142000	240331050	40850	40850	40850	40850	1
296	20241011	141900	240290200	40800	40800	40800	40800	1
297	20241011	141800	240249400	40800	40800	40800	40800	3
298	20241011	141700	240127000	40800	40850	40850	40800	32
299	20241011	141600	238819900	40800	40800	40800	40800	1
300	20241011	141500	238779100	40800	40800	40800	40800	3
301	20241011	141400	238656700	40800	40800	40800	40800	2
302	20241011	141300	238575100	40800	40800	40800	40800	0
303	20241011	141200	238575100	40800	40800	40800	40800	3
304	20241011	141100	238452700	40800	40800	40800	40800	0
305	20241011	141000	238452700	40800	40800	40800	40800	2
306	20241011	140900	238371100	40800	40850	40850	40800	26
307	20241011	140800	237310250	40850	40850	40850	40850	0
308	20241011	140700	237310250	40850	40850	40850	40850	34
309	20241011	140600	235921350	40850	40850	40850	40850	3
310	20241011	140500	235798800	40850	40850	40850	40850	0
311	20241011	140400	235798800	40850	40850	40850	40850	2
312	20241011	140300	235717100	40850	40850	40850	40850	3
313	20241011	140200	235594550	40950	40950	40950	40950	2
314	20241011	140100	235512650	40850	40850	40850	40850	32
315	20241011	140000	234205450	40850	40850	40850	40850	4
316	20241011	135900	234042050	41000	41000	41000	41000	0
317	20241011	135800	234042050	41000	41000	41000	41000	0
318	20241011	135700	234042050	41000	41000	41000	41000	0
319	20241011	135600	234042050	41000	41000	41000	41000	0
320	20241011	135500	234042050	41000	41000	41000	41000	0
321	20241011	135400	234042050	41000	41000	41000	41000	0
322	20241011	135300	234042050	41000	41000	41000	41000	0
323	20241011	135200	234042050	41000	41000	41000	41000	0
324	20241011	135100	234042050	41000	41000	41000	41000	0
325	20241011	135000	234042050	41000	41000	41000	41000	0
326	20241011	134900	234042050	41000	41000	41000	41000	0
327	20241011	134800	234042050	41000	41000	41000	41000	0
328	20241011	134700	234042050	41000	41000	41000	41000	0
329	20241011	134600	234042050	41000	41000	41000	41000	0
330	20241011	134500	234042050	41000	41000	41000	41000	0
331	20241011	134400	234042050	41000	41000	41000	41000	0
332	20241011	134300	234042050	41000	41000	41000	41000	0
333	20241011	134200	234042050	41000	40950	41000	40950	19
334	20241011	134100	233263600	40950	40950	40950	40950	0
335	20241011	134000	233263600	40950	40950	40950	40950	48
336	20241011	133900	231298000	40950	40950	40950	40950	0
337	20241011	133800	231298000	40950	40950	40950	40950	0
338	20241011	133700	231298000	40950	40950	40950	40950	0
339	20241011	133600	231298000	40950	40900	40950	40900	20
340	20241011	133500	230479700	40800	40800	40800	40800	0
341	20241011	133400	230479700	40800	40850	40900	40800	101
342	20241011	133300	226358250	40850	40850	40850	40850	0
343	20241011	133200	226358250	40850	40850	40850	40850	1
344	20241011	133100	226317400	40900	40900	40900	40900	0
345	20241011	133000	226317400	40900	40900	40900	40900	0
346	20241011	132900	226317400	40900	40900	40900	40900	0
347	20241011	132800	226317400	40900	40900	40900	40900	50
348	20241011	132700	224272400	40850	40850	40850	40850	0
349	20241011	132600	224272400	40850	40850	40850	40850	0
350	20241011	132500	224272400	40850	40850	40850	40850	0
351	20241011	132400	224272400	40850	40850	40850	40850	0
352	20241011	132300	224272400	40850	40850	40850	40850	0
353	20241011	132200	224272400	40850	40850	40850	40850	0
354	20241011	132100	224272400	40850	40850	40850	40850	0
355	20241011	132000	224272400	40850	40850	40850	40850	0
356	20241011	131900	224272400	40850	40850	40850	40850	0
357	20241011	131800	224272400	40850	40850	40850	40850	0
358	20241011	131700	224272400	40850	40850	40850	40850	0
359	20241011	131600	224272400	40850	40850	40850	40850	0
360	20241011	131500	224272400	40850	40850	40850	40850	3
361	20241011	131400	224149850	40850	40850	40850	40850	1
362	20241011	131300	224109000	40900	40900	40900	40900	0
363	20241011	131200	224109000	40900	40900	40900	40900	0
364	20241011	131100	224109000	40900	40900	40900	40900	0
365	20241011	131000	224109000	40900	40900	40900	40900	4
366	20241011	130900	223945400	40850	40850	40850	40850	0
367	20241011	130800	223945400	40850	40850	40850	40850	0
368	20241011	130700	223945400	40850	40850	40850	40850	30
369	20241011	130600	222719900	40850	40850	40850	40850	0
370	20241011	130500	222719900	40850	40850	40850	40850	0
371	20241011	130400	222719900	40850	40850	40850	40850	0
372	20241011	130300	222719900	40850	40850	40850	40850	0
373	20241011	130200	222719900	40850	40850	40850	40850	0
374	20241011	130100	222719900	40850	40850	40850	40850	0
375	20241011	130000	222719900	40850	40850	40850	40850	3
376	20241011	125900	222597350	40900	40950	40950	40900	5
377	20241011	125800	222392800	41000	41000	41000	41000	0
378	20241011	125700	222392800	41000	41000	41000	41000	20
379	20241011	125600	221572800	40800	40850	41000	40800	47
380	20241011	125500	219648600	40850	40850	40850	40850	0
381	20241011	125400	219648600	40850	40850	40850	40850	2
382	20241011	125300	219566900	40900	40900	40900	40900	46
383	20241011	125200	217685500	40900	40900	40900	40900	0
384	20241011	125100	217685500	40900	40900	40900	40900	7
385	20241011	125000	217399200	40900	40900	40900	40900	0
386	20241011	124900	217399200	40900	40950	40950	40900	79
387	20241011	124800	214164500	40950	40950	40950	40950	0
388	20241011	124700	214164500	40950	40950	40950	40950	3
389	20241011	124600	214041650	40900	40950	40950	40900	9
390	20241011	124500	213673500	40900	40850	40900	40850	52
391	20241011	124400	211546750	40800	40800	40850	40800	159
392	20241011	124300	205059300	40800	40800	40800	40800	7
393	20241011	124200	204773700	40800	40800	40800	40800	8
394	20241011	124100	204447300	40800	40800	40800	40800	65
395	20241011	124000	201795300	40750	40750	40750	40750	0
396	20241011	123900	201795300	40750	40750	40750	40750	7
397	20241011	123800	201510050	40750	40750	40750	40750	0
398	20241011	123700	201510050	40750	40750	40750	40750	7
399	20241011	123600	201224800	40750	40750	40750	40750	0
400	20241011	123500	201224800	40750	40750	40750	40750	0
401	20241011	123400	201224800	40750	40750	40750	40750	15
402	20241011	123300	200613550	40750	40750	40750	40750	0
403	20241011	123200	200613550	40750	40750	40750	40750	7
404	20241011	123100	200328300	40750	40750	40750	40750	0
405	20241011	123000	200328300	40750	40750	40750	40750	8
406	20241011	122900	200002300	40750	40750	40750	40750	0
407	20241011	122800	200002300	40750	40750	40750	40750	0
408	20241011	122700	200002300	40750	40750	40750	40750	7
409	20241011	122600	199717050	40750	40750	40750	40750	0
410	20241011	122500	199717050	40750	40750	40750	40750	7
411	20241011	122400	199431800	40850	40850	40850	40850	0
412	20241011	122300	199431800	40850	40850	40850	40850	24
413	20241011	122200	198451400	40750	40950	40950	40750	10
414	20241011	122100	198043500	40900	40900	40900	40900	59
415	20241011	122000	195630400	40900	40700	40900	40700	8
416	20241011	121900	195304600	40900	40900	40900	40900	14
417	20241011	121800	194732000	40900	40600	40900	40600	473
418	20241011	121700	175510650	40550	40600	40600	40550	13
419	20241011	121600	174983250	40600	40600	40600	40600	3
420	20241011	121500	174861450	40600	40550	40600	40550	15
421	20241011	121400	174252800	40600	40600	40600	40600	10
422	20241011	121300	173846800	40600	40550	40600	40550	9
423	20241011	121200	173481750	40550	40550	40550	40550	1
424	20241011	121100	173441200	40550	40550	40550	40550	0
425	20241011	121000	173441200	40550	40600	40600	40550	14
426	20241011	120900	172873350	40550	40550	40550	40550	0
427	20241011	120800	172873350	40550	40550	40550	40550	7
428	20241011	120700	172589500	40550	40550	40550	40550	0
429	20241011	120600	172589500	40550	40550	40550	40550	46
430	20241011	120500	170724200	40550	40550	40550	40550	8
431	20241011	120400	170399800	40550	40550	40550	40550	0
432	20241011	120300	170399800	40550	40550	40550	40550	7
433	20241011	120200	170115950	40550	40550	40550	40550	0
434	20241011	120100	170115950	40550	40550	40550	40550	7
435	20241011	120000	169832100	40550	40550	40550	40550	0
436	20241011	115900	169832100	40550	40550	40550	40550	0
437	20241011	115800	169832100	40550	40550	40550	40550	8
438	20241011	115700	169507700	40550	40550	40550	40550	0
439	20241011	115600	169507700	40550	40550	40550	40550	7
440	20241011	115500	169223850	40550	40550	40550	40550	1
441	20241011	115400	169183300	40550	40550	40550	40550	0
442	20241011	115300	169183300	40550	40550	40550	40550	7
443	20241011	115200	168899450	40550	40550	40550	40550	0
444	20241011	115100	168899450	40550	40550	40550	40550	8
445	20241011	115000	168575050	40550	40550	40550	40550	0
446	20241011	114900	168575050	40550	40550	40550	40550	9
447	20241011	114800	168210100	40600	40600	40600	40600	0
448	20241011	114700	168210100	40600	40600	40600	40600	2
449	20241011	114600	168128900	40550	40550	40550	40550	8
450	20241011	114500	167804500	40550	40550	40550	40550	0
451	20241011	114400	167804500	40550	40550	40550	40550	7
452	20241011	114300	167520650	40550	40550	40550	40550	0
453	20241011	114200	167520650	40550	40550	40550	40550	0
454	20241011	114100	167520650	40550	40550	40550	40550	7
455	20241011	114000	167236800	40550	40600	40600	40550	10
456	20241011	113900	166831100	40550	40550	40550	40550	8
457	20241011	113800	166506700	40600	40550	40600	40550	5
458	20241011	113700	166303900	40550	40550	40550	40550	0
459	20241011	113600	166303900	40550	40550	40550	40550	7
460	20241011	113500	166020050	40600	40600	40600	40600	0
461	20241011	113400	166020050	40600	40600	40600	40600	1
462	20241011	113300	165979450	40600	40600	40600	40600	0
463	20241011	113200	165979450	40600	40600	40600	40600	7
464	20241011	113100	165695250	40600	40600	40600	40600	0
465	20241011	113000	165695250	40600	40600	40600	40600	0
466	20241011	112900	165695250	40600	40600	40600	40600	7
467	20241011	112800	165411050	40600	40600	40600	40600	0
468	20241011	112700	165411050	40600	40600	40600	40600	8
469	20241011	112600	165086250	40600	40600	40600	40600	0
470	20241011	112500	165086250	40600	40600	40600	40600	91
471	20241011	112400	161391650	40600	40600	40600	40600	7
472	20241011	112300	161107450	40600	40600	40600	40600	0
473	20241011	112200	161107450	40600	40600	40600	40600	8
474	20241011	112100	160782650	40600	40600	40600	40600	0
475	20241011	112000	160782650	40600	40600	40600	40600	8
476	20241011	111900	160457850	40650	40700	40700	40650	219
477	20241011	111800	151545000	40700	40750	40750	40700	114
478	20241011	111700	146904900	40550	40550	40550	40550	7
479	20241011	111600	146621050	40600	40600	40600	40600	0
480	20241011	111500	146621050	40600	40600	40600	40600	8
481	20241011	111400	146296250	40600	40600	40600	40600	0
482	20241011	111300	146296250	40600	40600	40600	40600	0
483	20241011	111200	146296250	40600	40650	40650	40600	17
484	20241011	111100	145605550	40600	40600	40600	40600	0
485	20241011	111000	145605550	40600	40600	40600	40600	31
486	20241011	110900	144346950	40550	40550	40550	40550	0
487	20241011	110800	144346950	40550	40600	40650	40550	116
488	20241011	110700	139632350	40600	40600	40600	40600	25
489	20241011	110600	138617350	40600	40600	40600	40600	0
490	20241011	110500	138617350	40600	40600	40600	40550	12
491	20241011	110400	138130500	40550	40550	40550	40550	0
492	20241011	110300	138130500	40550	40550	40550	40550	8
493	20241011	110200	137806100	40550	40550	40550	40550	0
494	20241011	110100	137806100	40550	40550	40550	40550	0
495	20241011	110000	137806100	40550	40550	40550	40550	7
496	20241011	105900	137522250	40550	40550	40550	40550	0
497	20241011	105800	137522250	40550	40550	40550	40550	8
498	20241011	105700	137197850	40550	40550	40550	40550	0
499	20241011	105600	137197850	40550	40550	40550	40550	0
500	20241011	105500	137197850	40550	40550	40550	40550	7
501	20241011	105400	136914000	40500	40500	40500	40500	4
502	20241011	105300	136752000	40500	40500	40600	40500	105
503	20241011	105200	132499000	40550	40550	40550	40550	57
504	20241011	105100	130187650	40550	40600	40600	40550	17
505	20241011	105000	129498200	40600	40600	40600	40600	0
506	20241011	104900	129498200	40600	40600	40600	40600	0
507	20241011	104800	129498200	40600	40600	40600	40600	1
508	20241011	104700	129457600	40600	40600	40600	40600	5
509	20241011	104600	129254600	40550	40500	40550	40500	8
510	20241011	104500	128930550	40600	40600	40600	40600	2
511	20241011	104400	128849350	40550	40550	40550	40550	0
512	20241011	104300	128849350	40550	40550	40550	40500	110
513	20241011	104200	124389250	40550	40550	40550	40550	2
514	20241011	104100	124308150	40500	40500	40500	40500	7
515	20241011	104000	124024650	40550	40550	40550	40550	1
516	20241011	103900	123984100	40500	40500	40500	40500	8
517	20241011	103800	123660100	40500	40500	40500	40500	0
518	20241011	103700	123660100	40500	40500	40500	40500	0
519	20241011	103600	123660100	40500	40550	40550	40500	14
520	20241011	103500	123092750	40550	40550	40550	40550	3
521	20241011	103400	122971100	40500	40500	40500	40500	7
522	20241011	103300	122687600	40600	40600	40600	40600	0
523	20241011	103200	122687600	40600	40600	40600	40600	20
524	20241011	103100	121875600	40500	40500	40500	40500	8
525	20241011	103000	121551600	40500	40500	40500	40500	0
526	20241011	102900	121551600	40500	40500	40500	40500	7
527	20241011	102800	121268100	40500	40500	40500	40500	0
528	20241011	102700	121268100	40500	40500	40500	40500	8
529	20241011	102600	120944100	40650	40550	40650	40550	10
530	20241011	102500	120538500	40500	40500	40500	40500	17
531	20241011	102400	119850000	40500	40500	40500	40500	7
532	20241011	102300	119566500	40500	40500	40500	40500	0
533	20241011	102200	119566500	40500	40500	40500	40500	7
534	20241011	102100	119283000	40500	40500	40500	40500	0
535	20241011	102000	119283000	40500	40500	40500	40500	0
536	20241011	101900	119283000	40500	40550	40550	40500	9
537	20241011	101800	118918450	40500	40500	40500	40500	0
538	20241011	101700	118918450	40500	40500	40500	40500	7
539	20241011	101600	118634950	40450	40450	40450	40450	0
540	20241011	101500	118634950	40450	40450	40450	40450	0
541	20241011	101400	118634950	40450	40450	40450	40450	8
542	20241011	101300	118311350	40450	40500	40500	40450	12
543	20241011	101200	117825500	40500	40500	40500	40500	8
544	20241011	101100	117501500	40550	40550	40550	40550	2
545	20241011	101000	117420400	40550	40550	40550	40550	3
546	20241011	100900	117298750	40500	40500	40500	40500	0
547	20241011	100800	117298750	40500	40500	40500	40500	0
548	20241011	100700	117298750	40500	40500	40500	40500	8
549	20241011	100600	116974750	40650	40650	40650	40650	0
550	20241011	100500	116974750	40650	40500	40650	40500	8
551	20241011	100400	116650600	40450	40450	40450	40450	0
552	20241011	100300	116650600	40450	40450	40450	40450	3
553	20241011	100200	116529250	40450	40450	40450	40450	8
554	20241011	100100	116205650	40650	40550	40650	40550	300
555	20241011	100000	104011350	40450	40500	40650	40450	307
556	20241011	095900	91556700	40450	40450	40450	40450	0
557	20241011	095800	91556700	40450	40500	40500	40450	56
558	20241011	095700	89290800	40500	40500	40500	40500	0
559	20241011	095600	89290800	40500	40500	40500	40500	3
560	20241011	095500	89169300	40450	40500	40500	40450	9
561	20241011	095400	88805200	40450	40450	40450	40400	7
562	20241011	095300	88522100	40400	40400	40400	40400	7
563	20241011	095200	88239300	40450	40450	40450	40450	0
564	20241011	095100	88239300	40450	40500	40500	40400	53
565	20241011	095000	86095700	40500	40500	40500	40500	78
566	20241011	094900	82936700	40550	40650	40650	40550	704
567	20241011	094800	54337550	40650	40650	40650	40650	8
568	20241011	094700	54012350	40700	40650	40700	40650	24
569	20241011	094600	53036600	40650	40650	40650	40650	77
570	20241011	094500	49906550	40650	40650	40650	40650	89
571	20241011	094400	46288700	40650	40650	40650	40650	0
572	20241011	094300	46288700	40650	40650	40650	40650	8
573	20241011	094200	45963500	40650	40650	40650	40650	0
574	20241011	094100	45963500	40650	40650	40650	40650	31
575	20241011	094000	44703350	40750	40750	40750	40750	0
576	20241011	093900	44703350	40750	40750	40750	40750	10
577	20241011	093800	44295850	40650	40650	40650	40650	7
578	20241011	093700	44011300	40650	40650	40650	40650	1
579	20241011	093600	43970650	40650	40650	40650	40650	8
580	20241011	093500	43645450	40650	40650	40650	40650	110
581	20241011	093400	39173950	40750	40750	40800	40750	41
582	20241011	093300	37501250	40650	40700	40700	40650	280
583	20241011	093200	26109450	40700	40700	40700	40700	0
584	20241011	093100	26109450	40700	40800	40850	40700	23
585	20241011	093000	25171200	40750	40750	40750	40750	0
586	20241011	092900	25171200	40750	40750	40750	40750	35
587	20241011	092800	23744950	40800	40800	40800	40800	1
588	20241011	092700	23704150	40800	40800	40800	40800	0
589	20241011	092600	23704150	40800	40800	40800	40800	4
590	20241011	092500	23540950	40800	40800	40800	40800	0
591	20241011	092400	23540950	40800	40850	40850	40800	12
592	20241011	092300	23050800	40800	40800	40800	40800	2
593	20241011	092200	22969200	40750	40750	40750	40750	1
594	20241011	092100	22928450	40700	40800	40800	40700	9
595	20241011	092000	22561950	40700	40800	40800	40700	82
596	20241011	091900	19223950	40800	40750	40850	40750	14
597	20241011	091800	18652250	40750	40800	40800	40750	114
598	20241011	091700	14006550	40800	40800	40800	40800	7
599	20241011	091600	13720950	40850	40850	40850	40850	2
600	20241011	091500	13639250	40850	40850	40850	40850	1
601	20241011	091400	13598400	40800	40900	40900	40800	35
602	20241011	091300	12168000	40950	40950	40950	40950	30
603	20241011	091200	10939500	40950	40950	40950	40950	8
604	20241011	091100	10611900	41000	40900	41000	40900	9
605	20241011	091000	10243300	40850	40850	40850	40850	5
606	20241011	090900	10039050	40850	40900	40900	40850	40
607	20241011	090800	8403250	40900	40900	40900	40900	55
608	20241011	090700	6153750	40900	40900	40900	40900	8
609	20241011	090600	5826550	41250	41250	41250	41250	2
610	20241011	090500	5744050	41250	41250	41250	41250	2
611	20241011	090400	5661550	40850	40850	40850	40850	7
612	20241011	090300	5375600	41300	40800	41300	40800	24
613	20241011	090200	4394850	40800	40700	40800	40650	18
614	20241011	090100	3662550	40700	40650	40700	40650	51
615	20241011	090000	1588850	40700	40750	40750	40700	37