KissMeData/005290/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184500	5225789100	29200	29200	29200	29200	4999
3	20241014	184400	5225789100	29200	29200	29200	29200	0
4	20241014	184300	5225789100	29200	29200	29200	29200	0
5	20241014	184200	5225789100	29200	29200	29200	29200	0
6	20241014	184100	5225789100	29200	29200	29200	29200	0
7	20241014	184000	5225789100	29200	29200	29200	29200	0
8	20241014	183900	5225789100	29200	29200	29200	29200	0
9	20241014	183800	5225789100	29200	29200	29200	29200	0
10	20241014	183700	5225789100	29200	29200	29200	29200	0
11	20241014	183600	5225789100	29200	29200	29200	29200	0
12	20241014	183500	5225789100	29200	29200	29200	29200	0
13	20241014	183400	5225789100	29200	29200	29200	29200	0
14	20241014	183300	5225789100	29200	29200	29200	29200	0
15	20241014	183200	5225789100	29200	29200	29200	29200	0
16	20241014	183100	5225789100	29200	29200	29200	29200	0
17	20241014	183000	5225789100	29200	29200	29200	29200	0
18	20241014	182900	5225789100	29200	29200	29200	29200	0
19	20241014	182800	5225789100	29200	29200	29200	29200	0
20	20241014	182700	5225789100	29200	29200	29200	29200	0
21	20241014	182600	5225789100	29200	29200	29200	29200	0
22	20241014	182500	5225789100	29200	29200	29200	29200	0
23	20241014	182400	5225789100	29200	29200	29200	29200	0
24	20241014	182300	5225789100	29200	29200	29200	29200	0
25	20241014	182200	5225789100	29200	29200	29200	29200	0
26	20241014	182100	5225789100	29200	29200	29200	29200	0
27	20241014	182000	5225789100	29200	29200	29200	29200	0
28	20241014	181900	5225789100	29200	29200	29200	29200	0
29	20241014	181800	5225789100	29200	29200	29200	29200	0
30	20241014	181700	5225789100	29200	29200	29200	29200	0
31	20241014	181600	5225789100	29200	29200	29200	29200	0
32	20241014	181500	5225789100	29200	29200	29200	29200	4999
33	20241014	181400	5225789100	29200	29200	29200	29200	0
34	20241014	181300	5225789100	29200	29200	29200	29200	0
35	20241014	181200	5225789100	29200	29200	29200	29200	0
36	20241014	181100	5225789100	29200	29200	29200	29200	0
37	20241014	181000	5225789100	29200	29200	29200	29200	0
38	20241014	180900	5225789100	29200	29200	29200	29200	0
39	20241014	180800	5225789100	29200	29200	29200	29200	0
40	20241014	180700	5225789100	29200	29200	29200	29200	0
41	20241014	180600	5225789100	29200	29200	29200	29200	0
42	20241014	180500	5225789100	29200	29200	29200	29200	0
43	20241014	180400	5225789100	29200	29200	29200	29200	0
44	20241014	180300	5225789100	29200	29200	29200	29200	0
45	20241014	180200	5225789100	29200	29200	29200	29200	0
46	20241014	180100	5225789100	29200	29200	29200	29200	0
47	20241014	180000	5225789100	29200	29200	29200	29200	0
48	20241014	175900	5225789100	29200	29200	29200	29200	0
49	20241014	175800	5225789100	29200	29200	29200	29200	0
50	20241014	175700	5225789100	29200	29200	29200	29200	0
51	20241014	175600	5225789100	29200	29200	29200	29200	0
52	20241014	175500	5225789100	29200	29200	29200	29200	0
53	20241014	175400	5225789100	29200	29200	29200	29200	0
54	20241014	175300	5225789100	29200	29200	29200	29200	0
55	20241014	175200	5225789100	29200	29200	29200	29200	0
56	20241014	175100	5225789100	29200	29200	29200	29200	0
57	20241014	175000	5225789100	29200	29200	29200	29200	0
58	20241014	174900	5225789100	29200	29200	29200	29200	0
59	20241014	174800	5225789100	29200	29200	29200	29200	0
60	20241014	174700	5225789100	29200	29200	29200	29200	0
61	20241014	174600	5225789100	29200	29200	29200	29200	0
62	20241014	174500	5225789100	29200	29200	29200	29200	4999
63	20241014	174400	5225789100	29200	29200	29200	29200	0
64	20241014	174300	5225789100	29200	29200	29200	29200	0
65	20241014	174200	5225789100	29200	29200	29200	29200	0
66	20241014	174100	5225789100	29200	29200	29200	29200	0
67	20241014	174000	5225789100	29200	29200	29200	29200	0
68	20241014	173900	5225789100	29200	29200	29200	29200	0
69	20241014	173800	5225789100	29200	29200	29200	29200	0
70	20241014	173700	5225789100	29200	29200	29200	29200	0
71	20241014	173600	5225789100	29200	29200	29200	29200	0
72	20241014	173500	5225789100	29200	29200	29200	29200	0
73	20241014	173400	5225789100	29200	29200	29200	29200	0
74	20241014	173300	5225789100	29200	29200	29200	29200	0
75	20241014	173200	5225789100	29200	29200	29200	29200	0
76	20241014	173100	5225789100	29200	29200	29200	29200	0
77	20241014	173000	5225789100	29200	29200	29200	29200	0
78	20241014	172900	5225789100	29200	29200	29200	29200	0
79	20241014	172800	5225789100	29200	29200	29200	29200	0
80	20241014	172700	5225789100	29200	29200	29200	29200	0
81	20241014	172600	5225789100	29200	29200	29200	29200	0
82	20241014	172500	5225789100	29200	29200	29200	29200	0
83	20241014	172400	5225789100	29200	29200	29200	29200	0
84	20241014	172300	5225789100	29200	29200	29200	29200	0
85	20241014	172200	5225789100	29200	29200	29200	29200	0
86	20241014	172100	5225789100	29200	29200	29200	29200	0
87	20241014	172000	5225789100	29200	29200	29200	29200	0
88	20241014	171900	5225789100	29200	29200	29200	29200	0
89	20241014	171800	5225789100	29200	29200	29200	29200	0
90	20241014	171700	5225789100	29200	29200	29200	29200	0
91	20241014	171600	5225789100	29200	29200	29200	29200	0
92	20241014	171500	5225789100	29200	29200	29200	29200	4999
93	20241014	171400	5225789100	29200	29200	29200	29200	0
94	20241014	171300	5225789100	29200	29200	29200	29200	0
95	20241014	171200	5225789100	29200	29200	29200	29200	0
96	20241014	171100	5225789100	29200	29200	29200	29200	0
97	20241014	171000	5225789100	29200	29200	29200	29200	0
98	20241014	170900	5225789100	29200	29200	29200	29200	0
99	20241014	170800	5225789100	29200	29200	29200	29200	0
100	20241014	170700	5225789100	29200	29200	29200	29200	0
101	20241014	170600	5225789100	29200	29200	29200	29200	0
102	20241014	170500	5225789100	29200	29200	29200	29200	0
103	20241014	170400	5225789100	29200	29200	29200	29200	0
104	20241014	170300	5225789100	29200	29200	29200	29200	0
105	20241014	170200	5225789100	29200	29200	29200	29200	0
106	20241014	170100	5225789100	29200	29200	29200	29200	0
107	20241014	170000	5225789100	29200	29200	29200	29200	0
108	20241014	165900	5225789100	29200	29200	29200	29200	0
109	20241014	165800	5225789100	29200	29200	29200	29200	0
110	20241014	165700	5225789100	29200	29200	29200	29200	0
111	20241014	165600	5225789100	29200	29200	29200	29200	0
112	20241014	165500	5225789100	29200	29200	29200	29200	0
113	20241014	165400	5225789100	29200	29200	29200	29200	0
114	20241014	165300	5225789100	29200	29200	29200	29200	0
115	20241014	165200	5225789100	29200	29200	29200	29200	0
116	20241014	165100	5225789100	29200	29200	29200	29200	0
117	20241014	165000	5225789100	29200	29200	29200	29200	0
118	20241014	164900	5225789100	29200	29200	29200	29200	0
119	20241014	164800	5225789100	29200	29200	29200	29200	0
120	20241014	164700	5225789100	29200	29200	29200	29200	0
121	20241014	164600	5225789100	29200	29200	29200	29200	0
122	20241014	164500	5225789100	29200	29200	29200	29200	4999
123	20241014	164400	5225789100	29200	29200	29200	29200	0
124	20241014	164300	5225789100	29200	29200	29200	29200	0
125	20241014	164200	5225789100	29200	29200	29200	29200	0
126	20241014	164100	5225789100	29200	29200	29200	29200	0
127	20241014	164000	5225789100	29200	29200	29200	29200	0
128	20241014	163900	5225789100	29200	29200	29200	29200	0
129	20241014	163800	5225789100	29200	29200	29200	29200	0
130	20241014	163700	5225789100	29200	29200	29200	29200	0
131	20241014	163600	5225789100	29200	29200	29200	29200	0
132	20241014	163500	5225789100	29200	29200	29200	29200	0
133	20241014	163400	5225789100	29200	29200	29200	29200	0
134	20241014	163300	5225789100	29200	29200	29200	29200	0
135	20241014	163200	5225789100	29200	29200	29200	29200	0
136	20241014	163100	5225789100	29200	29200	29200	29200	0
137	20241014	163000	5225789100	29200	29200	29200	29200	0
138	20241014	162900	5225789100	29200	29200	29200	29200	0
139	20241014	162800	5225789100	29200	29200	29200	29200	0
140	20241014	162700	5225789100	29200	29200	29200	29200	0
141	20241014	162600	5225789100	29200	29200	29200	29200	0
142	20241014	162500	5225789100	29200	29200	29200	29200	0
143	20241014	162400	5225789100	29200	29200	29200	29200	0
144	20241014	162300	5225789100	29200	29200	29200	29200	0
145	20241014	162200	5225789100	29200	29200	29200	29200	0
146	20241014	162100	5225789100	29200	29200	29200	29200	0
147	20241014	162000	5225789100	29200	29200	29200	29200	0
148	20241014	161900	5225789100	29200	29200	29200	29200	0
149	20241014	161800	5225789100	29200	29200	29200	29200	0
150	20241014	161700	5225789100	29200	29200	29200	29200	0
151	20241014	161600	5225789100	29200	29200	29200	29200	0
152	20241014	161500	5225789100	29200	29200	29200	29200	4999
153	20241014	161400	5225789100	29200	29200	29200	29200	0
154	20241014	161300	5225789100	29200	29200	29200	29200	0
155	20241014	161200	5225789100	29200	29200	29200	29200	0
156	20241014	161100	5225789100	29200	29200	29200	29200	0
157	20241014	161000	5225789100	29200	29200	29200	29200	0
158	20241014	160900	5225789100	29200	29200	29200	29200	0
159	20241014	160800	5225789100	29200	29200	29200	29200	0
160	20241014	160700	5225789100	29200	29200	29200	29200	0
161	20241014	160600	5225789100	29200	29200	29200	29200	0
162	20241014	160500	5225789100	29200	29200	29200	29200	0
163	20241014	160400	5225789100	29200	29200	29200	29200	0
164	20241014	160300	5225789100	29200	29200	29200	29200	0
165	20241014	160200	5225789100	29200	29200	29200	29200	0
166	20241014	160100	5225789100	29200	29200	29200	29200	0
167	20241014	160000	5225789100	29200	29200	29200	29200	0
168	20241014	155900	5225789100	29200	29200	29200	29200	0
169	20241014	155800	5225789100	29200	29200	29200	29200	0
170	20241014	155700	5225789100	29200	29200	29200	29200	0
171	20241014	155600	5225789100	29200	29200	29200	29200	0
172	20241014	155500	5225789100	29200	29200	29200	29200	0
173	20241014	155400	5225789100	29200	29200	29200	29200	0
174	20241014	155300	5225789100	29200	29200	29200	29200	0
175	20241014	155200	5225789100	29200	29200	29200	29200	0
176	20241014	155100	5225789100	29200	29200	29200	29200	0
177	20241014	155000	5225789100	29200	29200	29200	29200	0
178	20241014	154900	5225789100	29200	29200	29200	29200	0
179	20241014	154800	5225789100	29200	29200	29200	29200	0
180	20241014	154700	5225789100	29200	29200	29200	29200	0
181	20241014	154600	5225789100	29200	29200	29200	29200	0
182	20241014	154500	5225789100	29200	29200	29200	29200	4999
183	20241014	154400	5225789100	29200	29200	29200	29200	0
184	20241014	154300	5225789100	29200	29200	29200	29200	0
185	20241014	154200	5225789100	29200	29200	29200	29200	0
186	20241014	154100	5225789100	29200	29200	29200	29200	0
187	20241014	154000	5225789100	29200	29200	29200	29200	0
188	20241014	153900	5225789100	29200	29200	29200	29200	0
189	20241014	153800	5225789100	29200	29200	29200	29200	0
190	20241014	153700	5225789100	29200	29200	29200	29200	0
191	20241014	153600	5225789100	29200	29200	29200	29200	0
192	20241014	153500	5225789100	29200	29200	29200	29200	0
193	20241014	153400	5225789100	29200	29200	29200	29200	0
194	20241014	153300	5225789100	29200	29200	29200	29200	0
195	20241014	153200	5225789100	29200	29200	29200	29200	0
196	20241014	153100	5225789100	29200	29200	29200	29200	0
197	20241014	153000	5225789100	29200	29200	29200	29200	4999
198	20241014	152900	5079818300	29200	29200	29200	29200	0
199	20241014	152800	5079818300	29200	29200	29200	29200	0
200	20241014	152700	5079818300	29200	29200	29200	29200	0
201	20241014	152600	5079818300	29200	29200	29200	29200	0
202	20241014	152500	5079818300	29200	29200	29200	29200	0
203	20241014	152400	5079818300	29200	29200	29200	29200	0
204	20241014	152300	5079818300	29200	29200	29200	29200	0
205	20241014	152200	5079818300	29200	29200	29200	29200	0
206	20241014	152100	5079818300	29200	29200	29200	29200	0
207	20241014	152000	5079818300	29200	29200	29200	29200	0
208	20241014	151900	5079818300	29200	29200	29250	29150	761
209	20241014	151800	5057601500	29150	29200	29200	29150	1567
210	20241014	151700	5011880200	29200	29150	29200	29150	75
211	20241014	151600	5009693500	29200	29150	29200	29150	77
212	20241014	151500	5007446600	29200	29200	29200	29150	61
213	20241014	151400	5005665700	29200	29200	29200	29200	1
214	20241014	151300	5005636500	29200	29200	29200	29200	22
215	20241014	151200	5004994100	29200	29150	29200	29150	101
216	20241014	151100	5002044950	29150	29150	29200	29150	31
217	20241014	151000	5001140300	29150	29150	29150	29150	8
218	20241014	150900	5000907100	29150	29200	29200	29150	225
219	20241014	150800	4994346350	29200	29200	29200	29200	602
220	20241014	150700	4976767950	29200	29200	29250	29150	227
221	20241014	150600	4970138750	29200	29200	29200	29200	439
222	20241014	150500	4957319950	29250	29200	29250	29200	356
223	20241014	150400	4946919250	29200	29200	29200	29200	899
224	20241014	150300	4920668450	29200	29200	29200	29200	26
225	20241014	150200	4919909250	29200	29200	29200	29150	930
226	20241014	150100	4892781600	29200	29200	29200	29200	796
227	20241014	150000	4869538400	29200	29200	29200	29150	43
228	20241014	145900	4868283500	29200	29150	29200	29150	11
229	20241014	145800	4867962400	29150	29150	29150	29150	0
230	20241014	145700	4867962400	29150	29200	29200	29150	229
231	20241014	145600	4861276000	29250	29200	29250	29200	25
232	20241014	145500	4860545650	29200	29200	29200	29200	955
233	20241014	145400	4832659650	29150	29200	29200	29150	210
234	20241014	145300	4826535950	29150	29200	29200	29150	212
235	20241014	145200	4820355500	29200	29150	29200	29150	40
236	20241014	145100	4819188050	29200	29200	29200	29200	393
237	20241014	145000	4807712450	29200	29200	29200	29200	5
238	20241014	144900	4807566450	29150	29150	29200	29150	13
239	20241014	144800	4807187000	29150	29200	29200	29150	317
240	20241014	144700	4797931450	29200	29200	29200	29200	674
241	20241014	144600	4778250650	29200	29200	29200	29200	76
242	20241014	144500	4776031450	29250	29250	29250	29250	50
243	20241014	144400	4774568950	29250	29250	29250	29250	2
244	20241014	144300	4774510450	29200	29200	29200	29200	258
245	20241014	144200	4766976850	29200	29200	29200	29200	2
246	20241014	144100	4766918450	29200	29250	29250	29200	412
247	20241014	144000	4754886950	29250	29200	29250	29200	2
248	20241014	143900	4754828500	29200	29200	29200	29200	17
249	20241014	143800	4754332100	29200	29200	29200	29200	252
250	20241014	143700	4746973700	29200	29250	29250	29200	4
251	20241014	143600	4746856750	29250	29250	29250	29250	22
252	20241014	143500	4746213250	29200	29200	29200	29200	2
253	20241014	143400	4746154850	29200	29200	29200	29200	250
254	20241014	143300	4738854850	29200	29200	29250	29200	71
255	20241014	143200	4736779800	29200	29200	29200	29200	6
256	20241014	143100	4736604600	29200	29200	29200	29200	237
257	20241014	143000	4729684200	29200	29300	29300	29200	36
258	20241014	142900	4728630100	29250	29250	29300	29250	365
259	20241014	142800	4717953800	29300	29250	29300	29250	200
260	20241014	142700	4712102600	29250	29250	29250	29250	26
261	20241014	142600	4711342100	29250	29250	29250	29250	20
262	20241014	142500	4710757100	29200	29250	29300	29200	235
263	20241014	142400	4703882350	29300	29300	29300	29250	41
264	20241014	142300	4702681800	29300	29300	29300	29250	354
265	20241014	142200	4692312150	29250	29300	29300	29250	280
266	20241014	142100	4684110950	29300	29300	29300	29300	277
267	20241014	142000	4675994850	29250	29250	29300	29250	48
268	20241014	141900	4674590800	29250	29250	29250	29200	158
269	20241014	141800	4669975350	29250	29300	29350	29250	372
270	20241014	141700	4659075750	29300	29250	29300	29250	683
271	20241014	141600	4639067600	29300	29250	29300	29250	554
272	20241014	141500	4622862000	29300	29300	29300	29300	27
273	20241014	141400	4622070900	29300	29250	29300	29250	124
274	20241014	141300	4618438200	29300	29300	29300	29250	539
275	20241014	141200	4602645550	29300	29300	29300	29300	26
276	20241014	141100	4601883750	29300	29300	29300	29300	237
277	20241014	141000	4594939650	29300	29300	29300	29300	23
278	20241014	140900	4594265750	29300	29250	29300	29250	73
279	20241014	140800	4592128150	29250	29250	29250	29250	12
280	20241014	140700	4591777150	29250	29300	29300	29250	138
281	20241014	140600	4587734200	29300	29250	29300	29250	29
282	20241014	140500	4586884550	29250	29250	29250	29250	105
283	20241014	140400	4583813300	29250	29250	29250	29200	25
284	20241014	140300	4583082100	29250	29250	29250	29250	220
285	20241014	140200	4576647100	29250	29250	29250	29250	318
286	20241014	140100	4567345600	29250	29200	29250	29200	35
287	20241014	140000	4566322300	29200	29200	29200	29200	51
288	20241014	135900	4564833100	29200	29250	29250	29150	2100
289	20241014	135800	4503539500	29250	29250	29250	29200	251
290	20241014	135700	4496197850	29250	29250	29250	29250	76
291	20241014	135600	4493974850	29150	29250	29250	29150	14
292	20241014	135500	4493565750	29250	29250	29250	29200	24
293	20241014	135400	4492863800	29250	29200	29250	29200	24
294	20241014	135300	4492162950	29250	29250	29250	29250	0
295	20241014	135200	4492162950	29250	29250	29250	29250	25
296	20241014	135100	4491431700	29200	29200	29200	29200	26
297	20241014	135000	4490672500	29200	29150	29200	29150	6
298	20241014	134900	4490497350	29200	29200	29250	29200	546
299	20241014	134800	4474553050	29200	29200	29200	29200	26
300	20241014	134700	4473793850	29250	29150	29250	29150	253
301	20241014	134600	4466396950	29150	29100	29200	29100	29
302	20241014	134500	4465550500	29150	29200	29200	29100	127
303	20241014	134400	4461847200	29150	29200	29200	29150	161
304	20241014	134300	4457146050	29200	29200	29200	29200	22
305	20241014	134200	4456503650	29200	29150	29200	29150	364
306	20241014	134100	4445876050	29050	29150	29150	29050	985
307	20241014	134000	4417171850	29100	29100	29150	29050	1033
308	20241014	133900	4387112500	29050	29100	29100	29050	29
309	20241014	133800	4386268650	29100	29100	29100	29100	10
310	20241014	133700	4385977650	29100	29050	29100	29050	125
311	20241014	133600	4382342750	29100	29050	29100	29050	20
312	20241014	133500	4381761500	29050	29050	29050	29050	266
313	20241014	133400	4374034200	29050	29050	29050	29050	60
314	20241014	133300	4372291200	29050	29000	29050	29000	133
315	20241014	133200	4368430150	29050	29050	29050	29050	7
316	20241014	133100	4368226800	29050	29050	29050	29050	43
317	20241014	133000	4366977650	29050	29000	29050	29000	102
318	20241014	132900	4364018250	29050	29050	29050	29000	111
319	20241014	132800	4360793750	29050	29050	29050	29050	67
320	20241014	132700	4358847400	29000	29100	29100	29000	670
321	20241014	132600	4339382350	29100	29050	29100	29050	90
322	20241014	132500	4336765950	29100	29100	29100	29100	344
323	20241014	132400	4326755550	29100	29100	29100	29100	60
324	20241014	132300	4325009550	29100	29100	29100	29050	247
325	20241014	132200	4317824500	29100	29050	29100	29050	23
326	20241014	132100	4317155250	29100	29100	29100	29100	32
327	20241014	132000	4316224050	29100	29100	29100	29100	0
328	20241014	131900	4316224050	29100	29050	29100	29000	757
329	20241014	131800	4294232050	29050	29100	29100	29050	544
330	20241014	131700	4278426600	29100	29100	29100	29100	25
331	20241014	131600	4277699100	29100	29100	29100	29100	36
332	20241014	131500	4276651500	29100	29100	29100	29100	74
333	20241014	131400	4274498100	29100	29100	29100	29100	10
334	20241014	131300	4274207100	29100	29100	29100	29100	216
335	20241014	131200	4267921500	29100	29100	29100	29100	25
336	20241014	131100	4267194000	29100	29100	29100	29100	25
337	20241014	131000	4266466500	29100	29050	29100	29050	113
338	20241014	130900	4263182700	29100	29100	29100	29050	208
339	20241014	130800	4257130000	29100	29050	29100	29050	1466
340	20241014	130700	4214510300	29100	29150	29150	29100	1231
341	20241014	130600	4178653800	29150	29150	29150	29150	24
342	20241014	130500	4177954200	29150	29150	29150	29150	0
343	20241014	130400	4177954200	29150	29150	29150	29150	26
344	20241014	130300	4177196300	29100	29100	29100	29100	13
345	20241014	130200	4176818000	29100	29100	29100	29100	2
346	20241014	130100	4176759800	29150	29150	29150	29100	2406
347	20241014	130000	4106743900	29150	29150	29150	29150	296
348	20241014	125900	4098115500	29150	29150	29150	29100	284
349	20241014	125800	4089836950	29150	29200	29200	29100	649
350	20241014	125700	4070917800	29150	29150	29150	29150	556
351	20241014	125600	4054710400	29150	29150	29150	29100	102
352	20241014	125500	4051737200	29150	29100	29150	29100	196
353	20241014	125400	4046028850	29150	29150	29150	29150	27
354	20241014	125300	4045241800	29150	29150	29150	29150	45
355	20241014	125200	4043930050	29150	29150	29150	29150	524
356	20241014	125100	4028655450	29100	29150	29150	29100	256
357	20241014	125000	4021199600	29150	29150	29150	29150	0
358	20241014	124900	4021199600	29150	29100	29150	29100	49
359	20241014	124800	4019771300	29150	29150	29150	29150	31
360	20241014	124700	4018867650	29100	29150	29150	29100	3
361	20241014	124600	4018780300	29150	29150	29150	29150	36
362	20241014	124500	4017730900	29100	29150	29150	29100	27
363	20241014	124400	4016943900	29150	29150	29150	29150	1010
364	20241014	124300	3987502400	29150	29200	29200	29100	1708
365	20241014	124200	3937689300	29200	29200	29200	29150	68
366	20241014	124100	3935703750	29150	29150	29150	29150	40
367	20241014	124000	3934537750	29200	29150	29200	29150	54
368	20241014	123900	3932962450	29150	29200	29200	29150	31
369	20241014	123800	3932057300	29150	29200	29200	29150	26
370	20241014	123700	3931298150	29200	29200	29200	29200	23
371	20241014	123600	3930626550	29200	29200	29200	29200	46
372	20241014	123500	3929283350	29200	29200	29200	29200	51
373	20241014	123400	3927794150	29200	29200	29200	29200	23
374	20241014	123300	3927122550	29200	29150	29200	29150	42
375	20241014	123200	3925896200	29200	29200	29200	29200	2
376	20241014	123100	3925837800	29200	29200	29250	29150	1112
377	20241014	123000	3893375350	29250	29250	29250	29250	25
378	20241014	122900	3892644100	29200	29250	29250	29200	253
379	20241014	122800	3885253900	29250	29250	29250	29250	23
380	20241014	122700	3884581150	29250	29200	29250	29200	27
381	20241014	122600	3883791500	29200	29200	29200	29200	150
382	20241014	122500	3879411500	29250	29250	29250	29200	77
383	20241014	122400	3877159300	29250	29200	29250	29200	236
384	20241014	122300	3870256350	29200	29200	29200	29200	926
385	20241014	122200	3843217150	29200	29200	29200	29200	123
386	20241014	122100	3839625550	29200	29200	29200	29200	50
387	20241014	122000	3838165550	29150	29150	29150	29150	110
388	20241014	121900	3834959050	29100	29150	29150	29100	38
389	20241014	121800	3833851400	29150	29150	29150	29150	988
390	20241014	121700	3805051200	29150	29150	29150	29100	335
391	20241014	121600	3795300100	29150	29150	29150	29150	24
392	20241014	121500	3794600500	29150	29100	29150	29100	198
393	20241014	121400	3788837200	29100	29100	29100	29100	1
394	20241014	121300	3788808100	29150	29150	29150	29150	27
395	20241014	121200	3788021050	29150	29150	29150	29150	27
396	20241014	121100	3787234000	29150	29150	29150	29150	22
397	20241014	121000	3786592700	29150	29100	29150	29100	154
398	20241014	120900	3782103700	29100	29150	29150	29100	26
399	20241014	120800	3781345850	29150	29100	29150	29100	523
400	20241014	120700	3766125500	29100	29100	29100	29100	214
401	20241014	120600	3759898100	29050	29100	29100	29050	30
402	20241014	120500	3759025350	29050	29100	29100	29050	164
403	20241014	120400	3754253000	29100	29050	29100	29050	74
404	20241014	120300	3752102100	29050	29100	29100	29050	597
405	20241014	120200	3734732400	29150	29150	29150	29150	1
406	20241014	120100	3734703250	29150	29100	29150	29100	41
407	20241014	120000	3733509000	29150	29150	29150	29150	43
408	20241014	115900	3732255550	29050	29100	29100	29050	738
409	20241014	115800	3710779800	29100	29100	29100	29100	30
410	20241014	115700	3709906800	29100	29100	29100	29100	26
411	20241014	115600	3709150200	29050	29100	29100	29050	82
412	20241014	115500	3706764050	29100	29050	29100	29050	23
413	20241014	115400	3706094800	29050	29100	29100	29050	27
414	20241014	115300	3705309150	29100	29100	29100	29100	3
415	20241014	115200	3705221850	29100	29100	29100	29100	23
416	20241014	115100	3704552550	29100	29050	29100	29050	32
417	20241014	115000	3703621650	29050	29000	29050	29000	563
418	20241014	114900	3687266550	29050	29050	29050	29050	24
419	20241014	114800	3686569350	29050	29050	29050	29050	156
420	20241014	114700	3682037550	29000	29000	29000	29000	6
421	20241014	114600	3681863550	29050	29050	29050	29050	24
422	20241014	114500	3681166350	29050	29100	29150	29050	1340
423	20241014	114400	3642234050	29100	29100	29100	29100	110
424	20241014	114300	3639033050	29100	29100	29100	29100	22
425	20241014	114200	3638392850	29100	29150	29150	29100	1685
426	20241014	114100	3589331250	29200	29200	29200	29200	23
427	20241014	114000	3588659650	29200	29150	29200	29150	26
428	20241014	113900	3587900500	29200	29200	29200	29200	26
429	20241014	113800	3587141300	29150	29150	29150	29150	6
430	20241014	113700	3586966400	29200	29200	29200	29200	23
431	20241014	113600	3586294800	29200	29150	29200	29150	53
432	20241014	113500	3584748500	29200	29150	29200	29150	158
433	20241014	113400	3580141750	29150	29150	29150	29150	92
434	20241014	113300	3577459950	29100	29150	29150	29100	89
435	20241014	113200	3574866350	29150	29150	29150	29150	43
436	20241014	113100	3573612900	29150	29100	29150	29100	128
437	20241014	113000	3569886850	29100	29050	29100	29050	52
438	20241014	112900	3568374700	29050	29100	29100	29050	146
439	20241014	112800	3564126400	29100	29100	29100	29050	451
440	20241014	112700	3551002450	29100	29050	29100	29050	27
441	20241014	112600	3550216800	29100	29100	29100	29100	7
442	20241014	112500	3550013100	29100	29100	29100	29100	559
443	20241014	112400	3533746200	29100	29100	29100	29100	107
444	20241014	112300	3530632500	29100	29100	29100	29050	380
445	20241014	112200	3519575500	29100	29100	29100	29100	1024
446	20241014	112100	3489777100	29100	29100	29100	29100	46
447	20241014	112000	3488438500	29050	29100	29100	29050	55
448	20241014	111900	3486840700	29100	29100	29100	29050	63
449	20241014	111800	3485009150	29100	29100	29100	29100	30
450	20241014	111700	3484136150	29100	29050	29100	29050	11
451	20241014	111600	3483816550	29100	29050	29100	29050	1296
452	20241014	111500	3446165450	29050	29050	29050	29050	27
453	20241014	111400	3445381100	29000	29000	29000	29000	1
454	20241014	111300	3445352100	29050	29000	29050	29000	47
455	20241014	111200	3443988000	29050	29000	29050	29000	27
456	20241014	111100	3443203750	29000	29000	29000	29000	1
457	20241014	111000	3443174750	29000	29000	29000	29000	381
458	20241014	110900	3432125750	29000	29000	29050	29000	197
459	20241014	110800	3426411450	29000	29000	29000	29000	870
460	20241014	110700	3401181450	29050	29050	29050	29000	76
461	20241014	110600	3398975800	29050	29050	29050	29050	26
462	20241014	110500	3398220500	29050	29050	29050	29000	131
463	20241014	110400	3394418750	29050	29050	29050	29050	105
464	20241014	110300	3391368500	29050	29050	29050	29050	176
465	20241014	110200	3386255700	29050	29000	29050	29000	46
466	20241014	110100	3384919450	29050	29000	29050	29000	25
467	20241014	110000	3384193400	29050	29100	29100	29000	33
468	20241014	105900	3383234950	29050	29050	29050	29050	43
469	20241014	105800	3381985800	29050	29050	29050	29050	12
470	20241014	105700	3381637200	29050	29000	29050	29000	41
471	20241014	105600	3380446900	29100	29100	29100	29100	24
472	20241014	105500	3379748500	29100	29100	29100	29100	276
473	20241014	105400	3371716900	29100	29050	29100	29050	1529
474	20241014	105300	3327251950	29000	29000	29000	29000	419
475	20241014	105200	3315100950	28950	29000	29000	28950	3
476	20241014	105100	3315014000	29000	29000	29000	29000	924
477	20241014	105000	3288218000	29000	29100	29100	29000	638
478	20241014	104900	3269682000	29100	29100	29100	29100	935
479	20241014	104800	3242473500	29100	29000	29100	29000	31
480	20241014	104700	3241571800	29100	29100	29100	29100	25
481	20241014	104600	3240844300	29100	29100	29100	29100	10
482	20241014	104500	3240553300	29100	29100	29100	29100	61
483	20241014	104400	3238778200	29100	29100	29100	29050	800
484	20241014	104300	3215530300	29100	29100	29100	29050	877
485	20241014	104200	3190012150	29100	29050	29100	29050	105
486	20241014	104100	3186960650	29150	29100	29150	29050	1244
487	20241014	104000	3150724650	29100	29100	29100	29050	136
488	20241014	103900	3146767100	29050	29100	29100	29050	412
489	20241014	103800	3134797050	29050	29100	29100	29050	148
490	20241014	103700	3130496000	29100	29000	29100	28950	1269
491	20241014	103600	3093669450	29000	28950	29000	28950	98
492	20241014	103500	3090831050	29000	29000	29000	29000	457
493	20241014	103400	3077578050	29000	29000	29000	28950	2816
494	20241014	103300	2995946850	29000	29050	29050	29000	340
495	20241014	103200	2986085550	29050	29050	29050	29050	163
496	20241014	103100	2981350400	29050	29000	29050	29000	310
497	20241014	103000	2972345400	29050	29050	29050	29000	673
498	20241014	102900	2952797400	29050	29050	29050	29000	224
499	20241014	102800	2946293800	29050	29050	29050	29050	44
500	20241014	102700	2945015600	29050	29050	29050	29050	228
501	20241014	102600	2938392200	29050	29100	29100	29050	1073
502	20241014	102500	2907219100	29050	29100	29100	29050	268
503	20241014	102400	2899431700	29100	29150	29150	29100	1915
504	20241014	102300	2843703050	29150	29150	29150	29150	53
505	20241014	102200	2842158100	29100	29100	29100	29100	121
506	20241014	102100	2838637000	29150	29200	29200	29100	2306
507	20241014	102000	2771369100	29250	29250	29250	29200	36
508	20241014	101900	2770316150	29250	29150	29250	29150	1241
509	20241014	101800	2734079700	29150	29150	29200	29150	299
510	20241014	101700	2725362600	29200	29200	29200	29150	45
511	20241014	101600	2724048650	29200	29250	29250	29150	1171
512	20241014	101500	2689850600	29250	29250	29300	29250	211
513	20241014	101400	2683677550	29250	29250	29250	29250	339
514	20241014	101300	2673761800	29250	29250	29250	29200	922
515	20241014	101200	2646800800	29250	29300	29300	29200	1917
516	20241014	101100	2590728050	29300	29250	29300	29250	106
517	20241014	101000	2587623900	29250	29250	29250	29250	216
518	20241014	100900	2581305900	29300	29300	29300	29250	33
519	20241014	100800	2580339100	29300	29300	29300	29250	116
520	20241014	100700	2576944700	29300	29250	29300	29250	107
521	20241014	100600	2573814650	29300	29300	29300	29300	662
522	20241014	100500	2554418050	29250	29300	29300	29250	143
523	20241014	100400	2550233650	29250	29400	29400	29250	1187
524	20241014	100300	2515406000	29400	29400	29400	29400	30
525	20241014	100200	2514524000	29350	29350	29350	29300	1027
526	20241014	100100	2484428700	29350	29300	29350	29300	1882
527	20241014	100000	2429197800	29300	29300	29300	29300	226
528	20241014	095900	2422576000	29250	29300	29350	29250	729
529	20241014	095800	2401217700	29300	29300	29350	29300	141
530	20241014	095700	2397085050	29300	29350	29350	29300	107
531	20241014	095600	2393947350	29350	29350	29350	29350	39
532	20241014	095500	2392802700	29350	29350	29350	29350	657
533	20241014	095400	2373519750	29450	29500	29500	29450	27
534	20241014	095300	2372724550	29350	29500	29500	29350	255
535	20241014	095200	2365235850	29500	29450	29500	29400	785
536	20241014	095100	2342133750	29450	29500	29500	29450	407
537	20241014	095000	2330135750	29500	29500	29500	29500	100
538	20241014	094900	2327185750	29500	29500	29550	29500	622
539	20241014	094800	2308833800	29500	29550	29550	29500	40
540	20241014	094700	2307652300	29500	29500	29550	29450	1049
541	20241014	094600	2276705950	29550	29600	29600	29500	2468
542	20241014	094500	2203789900	29550	29600	29600	29550	533
543	20241014	094400	2188026700	29600	29500	29600	29500	314
544	20241014	094300	2178751250	29450	29500	29500	29450	610
545	20241014	094200	2160778550	29450	29550	29550	29450	189
546	20241014	094100	2155208000	29550	29500	29550	29450	4610
547	20241014	094000	2019322500	29550	29600	29650	29550	2194
548	20241014	093900	1954443400	29650	29650	29700	29650	1322
549	20241014	093800	1915203650	29650	29650	29700	29650	1369
550	20241014	093700	1874591650	29650	29650	29700	29650	1029
551	20241014	093600	1844076700	29650	29600	29700	29550	4640
552	20241014	093500	1706639400	29550	29550	29650	29550	1484
553	20241014	093400	1662717200	29550	29500	29550	29500	1761
554	20241014	093300	1610690750	29450	29550	29550	29450	1885
555	20241014	093200	1555022700	29550	29550	29600	29550	881
556	20241014	093100	1528956250	29550	29500	29600	29450	5403
557	20241014	093000	1369499500	29450	29400	29500	29350	3429
558	20241014	092900	1268556900	29400	29450	29500	29400	1817
559	20241014	092800	1215035850	29450	29500	29500	29450	2810
560	20241014	092700	1132183000	29450	29450	29500	29400	2572
561	20241014	092600	1056437050	29400	29450	29450	29400	462
562	20241014	092500	1042835150	29400	29400	29500	29350	2248
563	20241014	092400	976689750	29400	29300	29400	29300	4406
564	20241014	092300	847355650	29300	29300	29300	29250	357
565	20241014	092200	836897650	29300	29150	29300	29150	1972
566	20241014	092100	779277050	29150	29200	29200	29150	145
567	20241014	092000	775043200	29200	29150	29200	29100	3579
568	20241014	091900	670691350	29100	29100	29150	29100	256
569	20241014	091800	663241700	29150	29100	29150	29100	859
570	20241014	091700	638244750	29050	29100	29100	29050	1264
571	20241014	091600	601462600	29100	29100	29100	29100	212
572	20241014	091500	595293400	29100	29050	29100	29050	838
573	20241014	091400	570949300	29000	29050	29050	29000	1239
574	20241014	091300	535016900	29050	29100	29100	29050	86
575	20241014	091200	532518550	29100	29100	29150	29050	2045
576	20241014	091100	473044050	29100	29150	29150	29100	747
577	20241014	091000	451301900	29150	29050	29150	29050	2731
578	20241014	090900	371883300	29050	29050	29100	29000	707
579	20241014	090800	351348550	29050	29050	29050	29050	838
580	20241014	090700	327004650	29050	29050	29100	29000	196
581	20241014	090600	321310850	29100	29050	29100	29000	2616
582	20241014	090500	245247200	29050	29000	29050	28900	2982
583	20241014	090400	158748550	29050	29000	29050	29000	1550
584	20241014	090300	113745950	29000	28950	29050	28950	932
585	20241014	090200	86728700	29000	28850	29000	28850	265
586	20241014	090100	79055600	28850	28850	28950	28800	1374
587	20241014	090000	39462750	28950	28950	28950	28850	1253