KissMeData/063160/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194300	640926050	29050	29050	29050	29050	515
3	20241014	194200	640926050	29050	29050	29050	29050	0
4	20241014	194100	640926050	29050	29050	29050	29050	0
5	20241014	194000	640926050	29050	29050	29050	29050	0
6	20241014	193900	640926050	29050	29050	29050	29050	0
7	20241014	193800	640926050	29050	29050	29050	29050	0
8	20241014	193700	640926050	29050	29050	29050	29050	0
9	20241014	193600	640926050	29050	29050	29050	29050	0
10	20241014	193500	640926050	29050	29050	29050	29050	0
11	20241014	193400	640926050	29050	29050	29050	29050	0
12	20241014	193300	640926050	29050	29050	29050	29050	0
13	20241014	193200	640926050	29050	29050	29050	29050	0
14	20241014	193100	640926050	29050	29050	29050	29050	0
15	20241014	193000	640926050	29050	29050	29050	29050	0
16	20241014	192900	640926050	29050	29050	29050	29050	0
17	20241014	192800	640926050	29050	29050	29050	29050	0
18	20241014	192700	640926050	29050	29050	29050	29050	0
19	20241014	192600	640926050	29050	29050	29050	29050	0
20	20241014	192500	640926050	29050	29050	29050	29050	0
21	20241014	192400	640926050	29050	29050	29050	29050	0
22	20241014	192300	640926050	29050	29050	29050	29050	0
23	20241014	192200	640926050	29050	29050	29050	29050	0
24	20241014	192100	640926050	29050	29050	29050	29050	0
25	20241014	192000	640926050	29050	29050	29050	29050	0
26	20241014	191900	640926050	29050	29050	29050	29050	0
27	20241014	191800	640926050	29050	29050	29050	29050	0
28	20241014	191700	640926050	29050	29050	29050	29050	0
29	20241014	191600	640926050	29050	29050	29050	29050	0
30	20241014	191500	640926050	29050	29050	29050	29050	0
31	20241014	191400	640926050	29050	29050	29050	29050	0
32	20241014	191300	640926050	29050	29050	29050	29050	515
33	20241014	191200	640926050	29050	29050	29050	29050	0
34	20241014	191100	640926050	29050	29050	29050	29050	0
35	20241014	191000	640926050	29050	29050	29050	29050	0
36	20241014	190900	640926050	29050	29050	29050	29050	0
37	20241014	190800	640926050	29050	29050	29050	29050	0
38	20241014	190700	640926050	29050	29050	29050	29050	0
39	20241014	190600	640926050	29050	29050	29050	29050	0
40	20241014	190500	640926050	29050	29050	29050	29050	0
41	20241014	190400	640926050	29050	29050	29050	29050	0
42	20241014	190300	640926050	29050	29050	29050	29050	0
43	20241014	190200	640926050	29050	29050	29050	29050	0
44	20241014	190100	640926050	29050	29050	29050	29050	0
45	20241014	190000	640926050	29050	29050	29050	29050	0
46	20241014	185900	640926050	29050	29050	29050	29050	0
47	20241014	185800	640926050	29050	29050	29050	29050	0
48	20241014	185700	640926050	29050	29050	29050	29050	0
49	20241014	185600	640926050	29050	29050	29050	29050	0
50	20241014	185500	640926050	29050	29050	29050	29050	0
51	20241014	185400	640926050	29050	29050	29050	29050	0
52	20241014	185300	640926050	29050	29050	29050	29050	0
53	20241014	185200	640926050	29050	29050	29050	29050	0
54	20241014	185100	640926050	29050	29050	29050	29050	0
55	20241014	185000	640926050	29050	29050	29050	29050	0
56	20241014	184900	640926050	29050	29050	29050	29050	0
57	20241014	184800	640926050	29050	29050	29050	29050	0
58	20241014	184700	640926050	29050	29050	29050	29050	0
59	20241014	184600	640926050	29050	29050	29050	29050	0
60	20241014	184500	640926050	29050	29050	29050	29050	0
61	20241014	184400	640926050	29050	29050	29050	29050	0
62	20241014	184300	640926050	29050	29050	29050	29050	515
63	20241014	184200	640926050	29050	29050	29050	29050	0
64	20241014	184100	640926050	29050	29050	29050	29050	0
65	20241014	184000	640926050	29050	29050	29050	29050	0
66	20241014	183900	640926050	29050	29050	29050	29050	0
67	20241014	183800	640926050	29050	29050	29050	29050	0
68	20241014	183700	640926050	29050	29050	29050	29050	0
69	20241014	183600	640926050	29050	29050	29050	29050	0
70	20241014	183500	640926050	29050	29050	29050	29050	0
71	20241014	183400	640926050	29050	29050	29050	29050	0
72	20241014	183300	640926050	29050	29050	29050	29050	0
73	20241014	183200	640926050	29050	29050	29050	29050	0
74	20241014	183100	640926050	29050	29050	29050	29050	0
75	20241014	183000	640926050	29050	29050	29050	29050	0
76	20241014	182900	640926050	29050	29050	29050	29050	0
77	20241014	182800	640926050	29050	29050	29050	29050	0
78	20241014	182700	640926050	29050	29050	29050	29050	0
79	20241014	182600	640926050	29050	29050	29050	29050	0
80	20241014	182500	640926050	29050	29050	29050	29050	0
81	20241014	182400	640926050	29050	29050	29050	29050	0
82	20241014	182300	640926050	29050	29050	29050	29050	0
83	20241014	182200	640926050	29050	29050	29050	29050	0
84	20241014	182100	640926050	29050	29050	29050	29050	0
85	20241014	182000	640926050	29050	29050	29050	29050	0
86	20241014	181900	640926050	29050	29050	29050	29050	0
87	20241014	181800	640926050	29050	29050	29050	29050	0
88	20241014	181700	640926050	29050	29050	29050	29050	0
89	20241014	181600	640926050	29050	29050	29050	29050	0
90	20241014	181500	640926050	29050	29050	29050	29050	0
91	20241014	181400	640926050	29050	29050	29050	29050	0
92	20241014	181300	640926050	29050	29050	29050	29050	515
93	20241014	181200	640926050	29050	29050	29050	29050	0
94	20241014	181100	640926050	29050	29050	29050	29050	0
95	20241014	181000	640926050	29050	29050	29050	29050	0
96	20241014	180900	640926050	29050	29050	29050	29050	0
97	20241014	180800	640926050	29050	29050	29050	29050	0
98	20241014	180700	640926050	29050	29050	29050	29050	0
99	20241014	180600	640926050	29050	29050	29050	29050	0
100	20241014	180500	640926050	29050	29050	29050	29050	0
101	20241014	180400	640926050	29050	29050	29050	29050	0
102	20241014	180300	640926050	29050	29050	29050	29050	0
103	20241014	180200	640926050	29050	29050	29050	29050	0
104	20241014	180100	640926050	29050	29050	29050	29050	0
105	20241014	180000	640926050	29050	29050	29050	29050	0
106	20241014	175900	640926050	29050	29050	29050	29050	0
107	20241014	175800	640926050	29050	29050	29050	29050	0
108	20241014	175700	640926050	29050	29050	29050	29050	0
109	20241014	175600	640926050	29050	29050	29050	29050	0
110	20241014	175500	640926050	29050	29050	29050	29050	0
111	20241014	175400	640926050	29050	29050	29050	29050	0
112	20241014	175300	640926050	29050	29050	29050	29050	0
113	20241014	175200	640926050	29050	29050	29050	29050	0
114	20241014	175100	640926050	29050	29050	29050	29050	0
115	20241014	175000	640926050	29050	29050	29050	29050	0
116	20241014	174900	640926050	29050	29050	29050	29050	0
117	20241014	174800	640926050	29050	29050	29050	29050	0
118	20241014	174700	640926050	29050	29050	29050	29050	0
119	20241014	174600	640926050	29050	29050	29050	29050	0
120	20241014	174500	640926050	29050	29050	29050	29050	0
121	20241014	174400	640926050	29050	29050	29050	29050	0
122	20241014	174300	640926050	29050	29050	29050	29050	515
123	20241014	174200	640926050	29050	29050	29050	29050	0
124	20241014	174100	640926050	29050	29050	29050	29050	0
125	20241014	174000	640926050	29050	29050	29050	29050	0
126	20241014	173900	640926050	29050	29050	29050	29050	0
127	20241014	173800	640926050	29050	29050	29050	29050	0
128	20241014	173700	640926050	29050	29050	29050	29050	0
129	20241014	173600	640926050	29050	29050	29050	29050	0
130	20241014	173500	640926050	29050	29050	29050	29050	0
131	20241014	173400	640926050	29050	29050	29050	29050	0
132	20241014	173300	640926050	29050	29050	29050	29050	0
133	20241014	173200	640926050	29050	29050	29050	29050	0
134	20241014	173100	640926050	29050	29050	29050	29050	0
135	20241014	173000	640926050	29050	29050	29050	29050	0
136	20241014	172900	640926050	29050	29050	29050	29050	0
137	20241014	172800	640926050	29050	29050	29050	29050	0
138	20241014	172700	640926050	29050	29050	29050	29050	0
139	20241014	172600	640926050	29050	29050	29050	29050	0
140	20241014	172500	640926050	29050	29050	29050	29050	0
141	20241014	172400	640926050	29050	29050	29050	29050	0
142	20241014	172300	640926050	29050	29050	29050	29050	0
143	20241014	172200	640926050	29050	29050	29050	29050	0
144	20241014	172100	640926050	29050	29050	29050	29050	0
145	20241014	172000	640926050	29050	29050	29050	29050	0
146	20241014	171900	640926050	29050	29050	29050	29050	0
147	20241014	171800	640926050	29050	29050	29050	29050	0
148	20241014	171700	640926050	29050	29050	29050	29050	0
149	20241014	171600	640926050	29050	29050	29050	29050	0
150	20241014	171500	640926050	29050	29050	29050	29050	0
151	20241014	171400	640926050	29050	29050	29050	29050	0
152	20241014	171300	640926050	29050	29050	29050	29050	515
153	20241014	171200	640926050	29050	29050	29050	29050	0
154	20241014	171100	640926050	29050	29050	29050	29050	0
155	20241014	171000	640926050	29050	29050	29050	29050	0
156	20241014	170900	640926050	29050	29050	29050	29050	0
157	20241014	170800	640926050	29050	29050	29050	29050	0
158	20241014	170700	640926050	29050	29050	29050	29050	0
159	20241014	170600	640926050	29050	29050	29050	29050	0
160	20241014	170500	640926050	29050	29050	29050	29050	0
161	20241014	170400	640926050	29050	29050	29050	29050	0
162	20241014	170300	640926050	29050	29050	29050	29050	0
163	20241014	170200	640926050	29050	29050	29050	29050	0
164	20241014	170100	640926050	29050	29050	29050	29050	0
165	20241014	170000	640926050	29050	29050	29050	29050	0
166	20241014	165900	640926050	29050	29050	29050	29050	0
167	20241014	165800	640926050	29050	29050	29050	29050	0
168	20241014	165700	640926050	29050	29050	29050	29050	0
169	20241014	165600	640926050	29050	29050	29050	29050	0
170	20241014	165500	640926050	29050	29050	29050	29050	0
171	20241014	165400	640926050	29050	29050	29050	29050	0
172	20241014	165300	640926050	29050	29050	29050	29050	0
173	20241014	165200	640926050	29050	29050	29050	29050	0
174	20241014	165100	640926050	29050	29050	29050	29050	0
175	20241014	165000	640926050	29050	29050	29050	29050	0
176	20241014	164900	640926050	29050	29050	29050	29050	0
177	20241014	164800	640926050	29050	29050	29050	29050	0
178	20241014	164700	640926050	29050	29050	29050	29050	0
179	20241014	164600	640926050	29050	29050	29050	29050	0
180	20241014	164500	640926050	29050	29050	29050	29050	0
181	20241014	164400	640926050	29050	29050	29050	29050	0
182	20241014	164300	640926050	29050	29050	29050	29050	515
183	20241014	164200	640926050	29050	29050	29050	29050	0
184	20241014	164100	640926050	29050	29050	29050	29050	0
185	20241014	164000	640926050	29050	29050	29050	29050	0
186	20241014	163900	640926050	29050	29050	29050	29050	0
187	20241014	163800	640926050	29050	29050	29050	29050	0
188	20241014	163700	640926050	29050	29050	29050	29050	0
189	20241014	163600	640926050	29050	29050	29050	29050	0
190	20241014	163500	640926050	29050	29050	29050	29050	0
191	20241014	163400	640926050	29050	29050	29050	29050	0
192	20241014	163300	640926050	29050	29050	29050	29050	0
193	20241014	163200	640926050	29050	29050	29050	29050	0
194	20241014	163100	640926050	29050	29050	29050	29050	0
195	20241014	163000	640926050	29050	29050	29050	29050	0
196	20241014	162900	640926050	29050	29050	29050	29050	0
197	20241014	162800	640926050	29050	29050	29050	29050	0
198	20241014	162700	640926050	29050	29050	29050	29050	0
199	20241014	162600	640926050	29050	29050	29050	29050	0
200	20241014	162500	640926050	29050	29050	29050	29050	0
201	20241014	162400	640926050	29050	29050	29050	29050	0
202	20241014	162300	640926050	29050	29050	29050	29050	0
203	20241014	162200	640926050	29050	29050	29050	29050	0
204	20241014	162100	640926050	29050	29050	29050	29050	0
205	20241014	162000	640926050	29050	29050	29050	29050	0
206	20241014	161900	640926050	29050	29050	29050	29050	0
207	20241014	161800	640926050	29050	29050	29050	29050	0
208	20241014	161700	640926050	29050	29050	29050	29050	0
209	20241014	161600	640926050	29050	29050	29050	29050	0
210	20241014	161500	640926050	29050	29050	29050	29050	0
211	20241014	161400	640926050	29050	29050	29050	29050	0
212	20241014	161300	640926050	29050	29050	29050	29050	515
213	20241014	161200	640926050	29050	29050	29050	29050	0
214	20241014	161100	640926050	29050	29050	29050	29050	0
215	20241014	161000	640926050	29050	29050	29050	29050	0
216	20241014	160900	640926050	29050	29050	29050	29050	0
217	20241014	160800	640926050	29050	29050	29050	29050	0
218	20241014	160700	640926050	29050	29050	29050	29050	0
219	20241014	160600	640926050	29050	29050	29050	29050	0
220	20241014	160500	640926050	29050	29050	29050	29050	0
221	20241014	160400	640926050	29050	29050	29050	29050	0
222	20241014	160300	640926050	29050	29050	29050	29050	0
223	20241014	160200	640926050	29050	29050	29050	29050	0
224	20241014	160100	640926050	29050	29050	29050	29050	0
225	20241014	160000	640926050	29050	29050	29050	29050	0
226	20241014	155900	640926050	29050	29050	29050	29050	0
227	20241014	155800	640926050	29050	29050	29050	29050	0
228	20241014	155700	640926050	29050	29050	29050	29050	0
229	20241014	155600	640926050	29050	29050	29050	29050	0
230	20241014	155500	640926050	29050	29050	29050	29050	0
231	20241014	155400	640926050	29050	29050	29050	29050	0
232	20241014	155300	640926050	29050	29050	29050	29050	0
233	20241014	155200	640926050	29050	29050	29050	29050	0
234	20241014	155100	640926050	29050	29050	29050	29050	0
235	20241014	155000	640926050	29050	29050	29050	29050	0
236	20241014	154900	640926050	29050	29050	29050	29050	0
237	20241014	154800	640926050	29050	29050	29050	29050	0
238	20241014	154700	640926050	29050	29050	29050	29050	0
239	20241014	154600	640926050	29050	29050	29050	29050	0
240	20241014	154500	640926050	29050	29050	29050	29050	0
241	20241014	154400	640926050	29050	29050	29050	29050	0
242	20241014	154300	640926050	29050	29050	29050	29050	515
243	20241014	154200	640926050	29050	29050	29050	29050	0
244	20241014	154100	640926050	29050	29050	29050	29050	0
245	20241014	154000	640926050	29050	29050	29050	29050	0
246	20241014	153900	640926050	29050	29050	29050	29050	0
247	20241014	153800	640926050	29050	29050	29050	29050	0
248	20241014	153700	640926050	29050	29050	29050	29050	0
249	20241014	153600	640926050	29050	29050	29050	29050	0
250	20241014	153500	640926050	29050	29050	29050	29050	0
251	20241014	153400	640926050	29050	29050	29050	29050	0
252	20241014	153300	640926050	29050	29050	29050	29050	0
253	20241014	153200	640926050	29050	29050	29050	29050	0
254	20241014	153100	640926050	29050	29050	29050	29050	0
255	20241014	153000	640926050	29050	29050	29050	29050	515
256	20241014	152900	625965300	29100	29100	29100	29100	0
257	20241014	152800	625965300	29100	29100	29100	29100	0
258	20241014	152700	625965300	29100	29100	29100	29100	0
259	20241014	152600	625965300	29100	29100	29100	29100	0
260	20241014	152500	625965300	29100	29100	29100	29100	0
261	20241014	152400	625965300	29100	29100	29100	29100	0
262	20241014	152300	625965300	29100	29100	29100	29100	0
263	20241014	152200	625965300	29100	29100	29100	29100	0
264	20241014	152100	625965300	29100	29100	29100	29100	0
265	20241014	152000	625965300	29100	29100	29100	29100	0
266	20241014	151900	625965300	29100	29150	29150	29100	43
267	20241014	151800	624713850	29100	29100	29100	29100	10
268	20241014	151700	624422850	29100	29100	29100	29100	37
269	20241014	151600	623346150	29100	29100	29100	29100	36
270	20241014	151500	622298550	29100	29100	29100	29100	37
271	20241014	151400	621221850	29100	29100	29100	29100	37
272	20241014	151300	620145150	29100	29200	29300	29100	224
273	20241014	151200	613625700	29100	29100	29100	29100	37
274	20241014	151100	612549000	29100	29150	29150	29100	285
275	20241014	151000	604253600	29150	29150	29150	29150	36
276	20241014	150900	603204200	29150	29150	29150	29150	37
277	20241014	150800	602125650	29150	29150	29150	29150	37
278	20241014	150700	601047100	29150	29150	29150	29150	37
279	20241014	150600	599968550	29150	29200	29200	29150	114
280	20241014	150500	596645250	29300	29250	29300	29150	40
281	20241014	150400	595478900	29150	29150	29150	29150	37
282	20241014	150300	594400350	29150	29150	29150	29150	37
283	20241014	150200	593321800	29200	29150	29200	29150	38
284	20241014	150100	592212250	29150	29200	29200	29150	44
285	20241014	150000	590929300	29150	29200	29200	29150	167
286	20241014	145900	586054750	29200	29250	29250	29150	41
287	20241014	145800	584859300	29150	29150	29200	29150	164
288	20241014	145700	580073650	29150	29200	29200	29150	103
289	20241014	145600	577068750	29150	29150	29150	29150	37
290	20241014	145500	575990200	29150	29200	29200	29150	74
291	20241014	145400	573831250	29150	29150	29150	29150	143
292	20241014	145300	569662800	29250	29150	29250	29150	85
293	20241014	145200	567184950	29150	29150	29150	29150	37
294	20241014	145100	566106400	29200	29200	29200	29150	28
295	20241014	145000	565289650	29200	29200	29200	29200	1
296	20241014	144900	565260450	29250	29250	29250	29250	0
297	20241014	144800	565260450	29250	29200	29250	29200	23
298	20241014	144700	564588800	29300	29300	29300	29300	0
299	20241014	144600	564588800	29300	29250	29300	29250	101
300	20241014	144500	561634500	29250	29250	29250	29250	0
301	20241014	144400	561634500	29250	29250	29250	29250	0
302	20241014	144300	561634500	29250	29250	29250	29250	0
303	20241014	144200	561634500	29250	29250	29250	29250	1
304	20241014	144100	561605250	29150	29150	29150	29150	0
305	20241014	144000	561605250	29150	29200	29200	29150	8
306	20241014	143900	561372000	29150	29250	29250	29100	53
307	20241014	143800	559827600	29250	29150	29250	29150	36
308	20241014	143700	558774800	29100	29200	29200	29100	21
309	20241014	143600	558163600	29050	29050	29050	29050	0
310	20241014	143500	558163600	29050	29050	29050	29050	0
311	20241014	143400	558163600	29050	29000	29050	29000	103
312	20241014	143300	555175300	29000	29000	29000	28950	471
313	20241014	143200	541523000	29000	29100	29100	29000	1300
314	20241014	143100	503787050	29100	29100	29100	29100	0
315	20241014	143000	503787050	29100	29100	29100	29100	97
316	20241014	142900	500964350	29100	29150	29150	29100	903
317	20241014	142800	474665200	29150	29150	29150	29150	3
318	20241014	142700	474577750	29100	29100	29100	29100	0
319	20241014	142600	474577750	29100	29200	29200	29100	203
320	20241014	142500	468660200	29200	29350	29350	29200	1304
321	20241014	142400	430513700	29400	29400	29400	29400	0
322	20241014	142300	430513700	29400	29400	29400	29400	1
323	20241014	142200	430484300	29300	29300	29300	29300	0
324	20241014	142100	430484300	29300	29300	29300	29300	0
325	20241014	142000	430484300	29300	29300	29300	29300	0
326	20241014	141900	430484300	29300	29300	29300	29300	0
327	20241014	141800	430484300	29300	29300	29300	29300	3
328	20241014	141700	430396400	29300	29300	29300	29300	2
329	20241014	141600	430337800	29300	29350	29350	29300	176
330	20241014	141500	425174450	29350	29350	29350	29350	0
331	20241014	141400	425174450	29350	29350	29350	29350	0
332	20241014	141300	425174450	29350	29350	29350	29350	1
333	20241014	141200	425145100	29450	29450	29450	29450	0
334	20241014	141100	425145100	29450	29450	29450	29450	0
335	20241014	141000	425145100	29450	29450	29450	29450	0
336	20241014	140900	425145100	29450	29450	29450	29450	1
337	20241014	140800	425115650	29450	29450	29450	29450	1
338	20241014	140700	425086200	29350	29350	29350	29350	1
339	20241014	140600	425056850	29350	29350	29350	29350	2
340	20241014	140500	424998150	29350	29350	29350	29350	20
341	20241014	140400	424411150	29550	29550	29550	29550	0
342	20241014	140300	424411150	29550	29450	29550	29450	17
343	20241014	140200	423909000	29400	29400	29400	29400	164
344	20241014	140100	419087400	29400	29400	29400	29400	0
345	20241014	140000	419087400	29400	29400	29400	29400	0
346	20241014	135900	419087400	29400	29400	29400	29400	0
347	20241014	135800	419087400	29400	29400	29400	29400	0
348	20241014	135700	419087400	29400	29400	29400	29400	0
349	20241014	135600	419087400	29400	29400	29400	29400	100
350	20241014	135500	416147400	29350	29350	29350	29350	192
351	20241014	135400	410512200	29400	29400	29400	29400	0
352	20241014	135300	410512200	29400	29400	29400	29400	0
353	20241014	135200	410512200	29400	29400	29400	29400	2
354	20241014	135100	410453400	29400	29500	29500	29400	55
355	20241014	135000	408835400	29500	29500	29500	29500	0
356	20241014	134900	408835400	29500	29500	29500	29500	0
357	20241014	134800	408835400	29500	29500	29500	29500	2
358	20241014	134700	408776400	29500	29500	29500	29500	0
359	20241014	134600	408776400	29500	29500	29500	29500	0
360	20241014	134500	408776400	29500	29450	29500	29450	100
361	20241014	134400	405828450	29400	29400	29400	29400	0
362	20241014	134300	405828450	29400	29400	29400	29400	0
363	20241014	134200	405828450	29400	29400	29400	29400	2
364	20241014	134100	405769650	29350	29350	29350	29350	0
365	20241014	134000	405769650	29350	29350	29350	29350	0
366	20241014	133900	405769650	29350	29350	29350	29350	0
367	20241014	133800	405769650	29350	29350	29350	29350	16
368	20241014	133700	405300050	29400	29400	29400	29400	0
369	20241014	133600	405300050	29400	29400	29400	29400	0
370	20241014	133500	405300050	29400	29400	29400	29400	0
371	20241014	133400	405300050	29400	29400	29400	29400	49
372	20241014	133300	403859450	29450	29450	29450	29450	0
373	20241014	133200	403859450	29450	29450	29450	29450	5
374	20241014	133100	403712200	29400	29400	29400	29400	0
375	20241014	133000	403712200	29400	29400	29400	29400	0
376	20241014	132900	403712200	29400	29400	29400	29400	0
377	20241014	132800	403712200	29400	29400	29400	29400	1
378	20241014	132700	403682800	29300	29300	29300	29300	0
379	20241014	132600	403682800	29300	29300	29300	29300	142
380	20241014	132500	399522200	29250	29350	29400	29200	2904
381	20241014	132400	314627100	29350	29600	29600	29350	2197
382	20241014	132300	249952400	29700	29700	29700	29700	0
383	20241014	132200	249952400	29700	29700	29700	29700	0
384	20241014	132100	249952400	29700	29700	29700	29700	2
385	20241014	132000	249893000	29600	29600	29600	29600	7
386	20241014	131900	249685800	29600	29600	29600	29600	0
387	20241014	131800	249685800	29600	29600	29600	29600	0
388	20241014	131700	249685800	29600	29600	29600	29600	0
389	20241014	131600	249685800	29600	29600	29600	29600	0
390	20241014	131500	249685800	29600	29600	29600	29600	0
391	20241014	131400	249685800	29600	29600	29600	29600	0
392	20241014	131300	249685800	29600	29600	29600	29600	12
393	20241014	131200	249330600	29600	29600	29600	29600	0
394	20241014	131100	249330600	29600	29600	29600	29600	10
395	20241014	131000	249034600	29550	29550	29550	29550	23
396	20241014	130900	248354950	29550	29550	29550	29550	0
397	20241014	130800	248354950	29550	29550	29550	29550	0
398	20241014	130700	248354950	29550	29550	29550	29550	0
399	20241014	130600	248354950	29550	29550	29550	29550	0
400	20241014	130500	248354950	29550	29550	29550	29550	0
401	20241014	130400	248354950	29550	29550	29550	29550	22
402	20241014	130300	247704850	29500	29500	29500	29500	0
403	20241014	130200	247704850	29500	29500	29500	29500	0
404	20241014	130100	247704850	29500	29500	29500	29500	0
405	20241014	130000	247704850	29500	29500	29500	29500	0
406	20241014	125900	247704850	29500	29500	29500	29500	0
407	20241014	125800	247704850	29500	29500	29500	29500	0
408	20241014	125700	247704850	29500	29500	29500	29500	0
409	20241014	125600	247704850	29500	29500	29500	29500	0
410	20241014	125500	247704850	29500	29500	29500	29500	0
411	20241014	125400	247704850	29500	29500	29500	29500	0
412	20241014	125300	247704850	29500	29500	29500	29500	0
413	20241014	125200	247704850	29500	29500	29500	29500	0
414	20241014	125100	247704850	29500	29500	29500	29500	28
415	20241014	125000	246878850	29550	29550	29550	29550	0
416	20241014	124900	246878850	29550	29550	29550	29550	5
417	20241014	124800	246731100	29550	29550	29550	29550	0
418	20241014	124700	246731100	29550	29550	29550	29550	9
419	20241014	124600	246465150	29550	29550	29550	29550	0
420	20241014	124500	246465150	29550	29550	29550	29550	0
421	20241014	124400	246465150	29550	29550	29550	29550	0
422	20241014	124300	246465150	29550	29550	29550	29550	0
423	20241014	124200	246465150	29550	29550	29550	29550	68
424	20241014	124100	244455750	29500	29500	29500	29500	0
425	20241014	124000	244455750	29500	29500	29500	29500	0
426	20241014	123900	244455750	29500	29500	29500	29500	0
427	20241014	123800	244455750	29500	29500	29500	29500	0
428	20241014	123700	244455750	29500	29500	29500	29500	1
429	20241014	123600	244426250	29500	29550	29550	29500	126
430	20241014	123500	240709000	29550	29550	29550	29550	1
431	20241014	123400	240679450	29550	29550	29550	29550	0
432	20241014	123300	240679450	29550	29550	29550	29550	0
433	20241014	123200	240679450	29550	29550	29550	29550	2
434	20241014	123100	240620350	29500	29500	29500	29500	15
435	20241014	123000	240177850	29500	29500	29500	29500	3
436	20241014	122900	240089350	29550	29550	29550	29550	0
437	20241014	122800	240089350	29550	29550	29550	29550	2
438	20241014	122700	240030250	29550	29550	29550	29550	3
439	20241014	122600	239941600	29500	29500	29500	29500	0
440	20241014	122500	239941600	29500	29500	29500	29500	0
441	20241014	122400	239941600	29500	29500	29500	29500	0
442	20241014	122300	239941600	29500	29500	29500	29500	0
443	20241014	122200	239941600	29500	29500	29500	29500	0
444	20241014	122100	239941600	29500	29500	29500	29500	0
445	20241014	122000	239941600	29500	29500	29500	29500	0
446	20241014	121900	239941600	29500	29500	29500	29500	0
447	20241014	121800	239941600	29500	29500	29500	29500	0
448	20241014	121700	239941600	29500	29500	29500	29500	0
449	20241014	121600	239941600	29500	29500	29500	29500	0
450	20241014	121500	239941600	29500	29500	29500	29500	11
451	20241014	121400	239617100	29500	29500	29500	29500	0
452	20241014	121300	239617100	29500	29500	29500	29500	0
453	20241014	121200	239617100	29500	29500	29500	29500	39
454	20241014	121100	238466600	29500	29500	29500	29500	50
455	20241014	121000	236991600	29500	29500	29500	29500	6
456	20241014	120900	236814600	29550	29550	29550	29550	0
457	20241014	120800	236814600	29550	29550	29550	29550	0
458	20241014	120700	236814600	29550	29550	29550	29550	0
459	20241014	120600	236814600	29550	29550	29550	29550	0
460	20241014	120500	236814600	29550	29550	29550	29550	1
461	20241014	120400	236785050	29500	29500	29500	29500	0
462	20241014	120300	236785050	29500	29500	29500	29500	13
463	20241014	120200	236401550	29500	29500	29500	29500	0
464	20241014	120100	236401550	29500	29500	29500	29500	1
465	20241014	120000	236372050	29500	29500	29500	29500	0
466	20241014	115900	236372050	29500	29500	29500	29500	0
467	20241014	115800	236372050	29500	29500	29500	29500	0
468	20241014	115700	236372050	29500	29500	29500	29500	0
469	20241014	115600	236372050	29500	29500	29500	29500	0
470	20241014	115500	236372050	29500	29500	29500	29500	0
471	20241014	115400	236372050	29500	29500	29500	29500	1
472	20241014	115300	236342550	29500	29500	29500	29500	0
473	20241014	115200	236342550	29500	29500	29500	29500	0
474	20241014	115100	236342550	29500	29500	29500	29500	0
475	20241014	115000	236342550	29500	29500	29500	29500	25
476	20241014	114900	235605050	29450	29450	29450	29450	0
477	20241014	114800	235605050	29450	29450	29450	29450	46
478	20241014	114700	234250350	29500	29500	29500	29500	38
479	20241014	114600	233129350	29450	29450	29450	29450	0
480	20241014	114500	233129350	29450	29450	29450	29450	1
481	20241014	114400	233099900	29500	29500	29500	29500	0
482	20241014	114300	233099900	29500	29500	29500	29500	0
483	20241014	114200	233099900	29500	29500	29500	29500	0
484	20241014	114100	233099900	29500	29500	29500	29500	1
485	20241014	114000	233070400	29450	29450	29450	29450	2
486	20241014	113900	233011500	29400	29400	29400	29400	0
487	20241014	113800	233011500	29400	29400	29400	29400	0
488	20241014	113700	233011500	29400	29400	29400	29400	0
489	20241014	113600	233011500	29400	29400	29400	29400	0
490	20241014	113500	233011500	29400	29400	29400	29400	179
491	20241014	113400	227748900	29450	29450	29450	29450	0
492	20241014	113300	227748900	29450	29450	29450	29450	0
493	20241014	113200	227748900	29450	29450	29450	29450	21
494	20241014	113100	227130450	29450	29450	29450	29450	7
495	20241014	113000	226924300	29450	29450	29450	29450	0
496	20241014	112900	226924300	29450	29450	29450	29450	0
497	20241014	112800	226924300	29450	29450	29450	29450	99
498	20241014	112700	224008750	29550	29550	29550	29550	0
499	20241014	112600	224008750	29550	29550	29550	29550	0
500	20241014	112500	224008750	29550	29550	29550	29550	0
501	20241014	112400	224008750	29550	29550	29550	29550	0
502	20241014	112300	224008750	29550	29550	29550	29550	0
503	20241014	112200	224008750	29550	29450	29550	29450	309
504	20241014	112100	214898600	29400	29400	29400	29400	15
505	20241014	112000	214457600	29400	29400	29400	29400	0
506	20241014	111900	214457600	29400	29400	29400	29350	328
507	20241014	111800	204815000	29400	29400	29400	29400	0
508	20241014	111700	204815000	29400	29400	29400	29400	0
509	20241014	111600	204815000	29400	29400	29400	29400	0
510	20241014	111500	204815000	29400	29400	29400	29400	205
511	20241014	111400	198788000	29450	29450	29450	29450	0
512	20241014	111300	198788000	29450	29450	29450	29450	0
513	20241014	111200	198788000	29450	29450	29450	29450	0
514	20241014	111100	198788000	29450	29450	29450	29450	20
515	20241014	111000	198199000	29450	29450	29450	29450	0
516	20241014	110900	198199000	29450	29450	29450	29450	0
517	20241014	110800	198199000	29450	29400	29450	29400	22
518	20241014	110700	197552150	29400	29400	29400	29400	0
519	20241014	110600	197552150	29400	29400	29400	29400	0
520	20241014	110500	197552150	29400	29400	29400	29400	0
521	20241014	110400	197552150	29400	29400	29400	29400	0
522	20241014	110300	197552150	29400	29400	29400	29400	0
523	20241014	110200	197552150	29400	29400	29400	29400	1
524	20241014	110100	197522750	29450	29450	29450	29450	1
525	20241014	110000	197493300	29450	29450	29450	29450	1
526	20241014	105900	197463850	29500	29500	29500	29500	0
527	20241014	105800	197463850	29500	29500	29500	29500	0
528	20241014	105700	197463850	29500	29500	29500	29500	1
529	20241014	105600	197434350	29500	29500	29500	29500	0
530	20241014	105500	197434350	29500	29500	29500	29500	0
531	20241014	105400	197434350	29500	29500	29500	29500	30
532	20241014	105300	196549350	29500	29500	29500	29500	0
533	20241014	105200	196549350	29500	29500	29500	29500	0
534	20241014	105100	196549350	29500	29500	29500	29500	0
535	20241014	105000	196549350	29500	29500	29500	29500	0
536	20241014	104900	196549350	29500	29500	29500	29500	0
537	20241014	104800	196549350	29500	29500	29500	29500	0
538	20241014	104700	196549350	29500	29500	29500	29500	1
539	20241014	104600	196519850	29500	29500	29500	29500	0
540	20241014	104500	196519850	29500	29500	29500	29500	0
541	20241014	104400	196519850	29500	29350	29500	29350	14
542	20241014	104300	196108700	29350	29350	29350	29350	0
543	20241014	104200	196108700	29350	29350	29350	29350	12
544	20241014	104100	195756500	29450	29400	29450	29400	7
545	20241014	104000	195550650	29350	29350	29350	29350	0
546	20241014	103900	195550650	29350	29350	29350	29350	0
547	20241014	103800	195550650	29350	29350	29350	29350	131
548	20241014	103700	191705800	29350	29350	29350	29350	0
549	20241014	103600	191705800	29350	29350	29350	29350	0
550	20241014	103500	191705800	29350	29350	29350	29350	0
551	20241014	103400	191705800	29350	29350	29350	29350	0
552	20241014	103300	191705800	29350	29350	29350	29350	0
553	20241014	103200	191705800	29350	29350	29350	29350	0
554	20241014	103100	191705800	29350	29350	29350	29350	0
555	20241014	103000	191705800	29350	29350	29350	29350	0
556	20241014	102900	191705800	29350	29350	29350	29350	15
557	20241014	102800	191265550	29350	29350	29350	29350	0
558	20241014	102700	191265550	29350	29350	29350	29350	0
559	20241014	102600	191265550	29350	29350	29350	29350	43
560	20241014	102500	190003500	29350	29350	29350	29350	12
561	20241014	102400	189651300	29350	29350	29350	29350	2
562	20241014	102300	189592600	29400	29400	29400	29400	1
563	20241014	102200	189563200	29350	29350	29350	29350	0
564	20241014	102100	189563200	29350	29350	29350	29350	5
565	20241014	102000	189416450	29350	29350	29350	29350	50
566	20241014	101900	187948950	29350	29350	29350	29350	0
567	20241014	101800	187948950	29350	29350	29350	29350	5
568	20241014	101700	187802200	29350	29350	29350	29350	0
569	20241014	101600	187802200	29350	29350	29350	29350	0
570	20241014	101500	187802200	29350	29350	29350	29350	0
571	20241014	101400	187802200	29350	29300	29350	29300	4
572	20241014	101300	187684950	29300	29300	29300	29300	0
573	20241014	101200	187684950	29300	29300	29300	29300	9
574	20241014	101100	187421250	29300	29300	29300	29300	4
575	20241014	101000	187304050	29300	29300	29300	29300	0
576	20241014	100900	187304050	29300	29350	29350	29300	200
577	20241014	100800	181444000	29400	29400	29400	29400	0
578	20241014	100700	181444000	29400	29400	29400	29400	1
579	20241014	100600	181414600	29400	29400	29400	29400	0
580	20241014	100500	181414600	29400	29350	29400	29350	10
581	20241014	100400	181120800	29350	29350	29350	29350	1
582	20241014	100300	181091450	29400	29400	29400	29400	0
583	20241014	100200	181091450	29400	29400	29400	29400	0
584	20241014	100100	181091450	29400	29400	29400	29400	0
585	20241014	100000	181091450	29400	29300	29400	29300	2
586	20241014	095900	181032750	29350	29350	29350	29350	2
587	20241014	095800	180974050	29300	29300	29300	29300	0
588	20241014	095700	180974050	29300	29300	29300	29300	0
589	20241014	095600	180974050	29300	29300	29300	29300	0
590	20241014	095500	180974050	29300	29300	29300	29300	0
591	20241014	095400	180974050	29300	29300	29300	29300	0
592	20241014	095300	180974050	29300	29300	29300	29300	0
593	20241014	095200	180974050	29300	29300	29300	29300	1
594	20241014	095100	180944750	29250	29250	29250	29250	0
595	20241014	095000	180944750	29250	29250	29250	29250	0
596	20241014	094900	180944750	29250	29250	29250	29250	56
597	20241014	094800	179306750	29250	29250	29250	29250	3
598	20241014	094700	179219000	29250	29250	29250	29250	0
599	20241014	094600	179219000	29250	29250	29250	29250	3
600	20241014	094500	179131250	29250	29250	29250	29250	12
601	20241014	094400	178780250	29200	29150	29200	29150	24
602	20241014	094300	178079500	29150	29150	29150	29150	2
603	20241014	094200	178021200	29150	29150	29150	29150	124
604	20241014	094100	174406600	29150	29150	29150	29150	0
605	20241014	094000	174406600	29150	29150	29150	29150	6
606	20241014	093900	174231700	29300	29250	29300	29250	100
607	20241014	093800	171303250	29150	29250	29250	29150	157
608	20241014	093700	166721100	29150	29150	29250	29100	975
609	20241014	093600	138255450	29150	29200	29200	29100	639
610	20241014	093500	119617150	29250	29300	29350	29250	262
611	20241014	093400	111948700	29300	29250	29300	29250	8
612	20241014	093300	111714400	29300	29300	29300	29300	1
613	20241014	093200	111685100	29250	29300	29300	29250	83
614	20241014	093100	109256550	29350	29350	29350	29350	0
615	20241014	093000	109256550	29350	29300	29350	29300	25
616	20241014	092900	108523950	29300	29300	29300	29300	0
617	20241014	092800	108523950	29300	29300	29350	29300	33
618	20241014	092700	107555550	29250	29350	29350	29250	73
619	20241014	092600	105420100	29350	29350	29350	29350	10
620	20241014	092500	105126600	29250	29350	29350	29250	501
621	20241014	092400	90452150	29350	29400	29400	29250	324
622	20241014	092300	80944550	29400	29400	29400	29400	0
623	20241014	092200	80944550	29400	29400	29400	29400	0
624	20241014	092100	80944550	29400	29400	29400	29400	53
625	20241014	092000	79386350	29350	29350	29350	29350	90
626	20241014	091900	76744850	29450	29450	29450	29450	49
627	20241014	091800	75301800	29350	29400	29400	29350	113
628	20241014	091700	71984550	29400	29400	29400	29400	35
629	20241014	091600	70955550	29400	29550	29550	29400	261
630	20241014	091500	63257800	29550	29550	29550	29550	139
631	20241014	091400	59150350	29550	29550	29550	29550	11
632	20241014	091300	58825300	29550	29500	29550	29500	21
633	20241014	091200	58205000	29450	29450	29450	29450	44
634	20241014	091100	56909200	29400	29350	29400	29350	96
635	20241014	091000	54087100	29350	29750	29750	29350	878
636	20241014	090900	28111750	29800	29800	29800	29800	0
637	20241014	090800	28111750	29800	29800	29800	29800	0
638	20241014	090700	28111750	29800	29750	29800	29750	30
639	20241014	090600	27217850	29800	29800	29800	29800	0
640	20241014	090500	27217850	29800	29800	29800	29800	1
641	20241014	090400	27188050	29750	29750	29750	29750	200
642	20241014	090300	21238050	29800	29800	29800	29800	142
643	20241014	090200	17006450	29800	29900	29900	29800	373
644	20241014	090100	5863300	30000	30000	30000	30000	27
645	20241014	090000	5053300	30000	29900	30000	29900	169