KissMeData/001080/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183300	348019600	29450	29450	29450	29450	240
3	20241008	183200	348019600	29450	29450	29450	29450	0
4	20241008	183100	348019600	29450	29450	29450	29450	0
5	20241008	183000	348019600	29450	29450	29450	29450	0
6	20241008	182900	348019600	29450	29450	29450	29450	0
7	20241008	182800	348019600	29450	29450	29450	29450	0
8	20241008	182700	348019600	29450	29450	29450	29450	0
9	20241008	182600	348019600	29450	29450	29450	29450	0
10	20241008	182500	348019600	29450	29450	29450	29450	0
11	20241008	182400	348019600	29450	29450	29450	29450	0
12	20241008	182300	348019600	29450	29450	29450	29450	0
13	20241008	182200	348019600	29450	29450	29450	29450	0
14	20241008	182100	348019600	29450	29450	29450	29450	0
15	20241008	182000	348019600	29450	29450	29450	29450	0
16	20241008	181900	348019600	29450	29450	29450	29450	0
17	20241008	181800	348019600	29450	29450	29450	29450	0
18	20241008	181700	348019600	29450	29450	29450	29450	0
19	20241008	181600	348019600	29450	29450	29450	29450	0
20	20241008	181500	348019600	29450	29450	29450	29450	0
21	20241008	181400	348019600	29450	29450	29450	29450	0
22	20241008	181300	348019600	29450	29450	29450	29450	0
23	20241008	181200	348019600	29450	29450	29450	29450	0
24	20241008	181100	348019600	29450	29450	29450	29450	0
25	20241008	181000	348019600	29450	29450	29450	29450	0
26	20241008	180900	348019600	29450	29450	29450	29450	0
27	20241008	180800	348019600	29450	29450	29450	29450	0
28	20241008	180700	348019600	29450	29450	29450	29450	0
29	20241008	180600	348019600	29450	29450	29450	29450	0
30	20241008	180500	348019600	29450	29450	29450	29450	0
31	20241008	180400	348019600	29450	29450	29450	29450	0
32	20241008	180300	348019600	29450	29450	29450	29450	240
33	20241008	180200	348019600	29450	29450	29450	29450	0
34	20241008	180100	348019600	29450	29450	29450	29450	0
35	20241008	180000	348019600	29450	29450	29450	29450	0
36	20241008	175900	348019600	29450	29450	29450	29450	0
37	20241008	175800	348019600	29450	29450	29450	29450	0
38	20241008	175700	348019600	29450	29450	29450	29450	0
39	20241008	175600	348019600	29450	29450	29450	29450	0
40	20241008	175500	348019600	29450	29450	29450	29450	0
41	20241008	175400	348019600	29450	29450	29450	29450	0
42	20241008	175300	348019600	29450	29450	29450	29450	0
43	20241008	175200	348019600	29450	29450	29450	29450	0
44	20241008	175100	348019600	29450	29450	29450	29450	0
45	20241008	175000	348019600	29450	29450	29450	29450	0
46	20241008	174900	348019600	29450	29450	29450	29450	0
47	20241008	174800	348019600	29450	29450	29450	29450	0
48	20241008	174700	348019600	29450	29450	29450	29450	0
49	20241008	174600	348019600	29450	29450	29450	29450	0
50	20241008	174500	348019600	29450	29450	29450	29450	0
51	20241008	174400	348019600	29450	29450	29450	29450	0
52	20241008	174300	348019600	29450	29450	29450	29450	0
53	20241008	174200	348019600	29450	29450	29450	29450	0
54	20241008	174100	348019600	29450	29450	29450	29450	0
55	20241008	174000	348019600	29450	29450	29450	29450	0
56	20241008	173900	348019600	29450	29450	29450	29450	0
57	20241008	173800	348019600	29450	29450	29450	29450	0
58	20241008	173700	348019600	29450	29450	29450	29450	0
59	20241008	173600	348019600	29450	29450	29450	29450	0
60	20241008	173500	348019600	29450	29450	29450	29450	0
61	20241008	173400	348019600	29450	29450	29450	29450	0
62	20241008	173300	348019600	29450	29450	29450	29450	240
63	20241008	173200	348019600	29450	29450	29450	29450	0
64	20241008	173100	348019600	29450	29450	29450	29450	0
65	20241008	173000	348019600	29450	29450	29450	29450	0
66	20241008	172900	348019600	29450	29450	29450	29450	0
67	20241008	172800	348019600	29450	29450	29450	29450	0
68	20241008	172700	348019600	29450	29450	29450	29450	0
69	20241008	172600	348019600	29450	29450	29450	29450	0
70	20241008	172500	348019600	29450	29450	29450	29450	0
71	20241008	172400	348019600	29450	29450	29450	29450	0
72	20241008	172300	348019600	29450	29450	29450	29450	0
73	20241008	172200	348019600	29450	29450	29450	29450	0
74	20241008	172100	348019600	29450	29450	29450	29450	0
75	20241008	172000	348019600	29450	29450	29450	29450	0
76	20241008	171900	348019600	29450	29450	29450	29450	0
77	20241008	171800	348019600	29450	29450	29450	29450	0
78	20241008	171700	348019600	29450	29450	29450	29450	0
79	20241008	171600	348019600	29450	29450	29450	29450	0
80	20241008	171500	348019600	29450	29450	29450	29450	0
81	20241008	171400	348019600	29450	29450	29450	29450	0
82	20241008	171300	348019600	29450	29450	29450	29450	0
83	20241008	171200	348019600	29450	29450	29450	29450	0
84	20241008	171100	348019600	29450	29450	29450	29450	0
85	20241008	171000	348019600	29450	29450	29450	29450	0
86	20241008	170900	348019600	29450	29450	29450	29450	0
87	20241008	170800	348019600	29450	29450	29450	29450	0
88	20241008	170700	348019600	29450	29450	29450	29450	0
89	20241008	170600	348019600	29450	29450	29450	29450	0
90	20241008	170500	348019600	29450	29450	29450	29450	0
91	20241008	170400	348019600	29450	29450	29450	29450	0
92	20241008	170300	348019600	29450	29450	29450	29450	240
93	20241008	170200	348019600	29450	29450	29450	29450	0
94	20241008	170100	348019600	29450	29450	29450	29450	0
95	20241008	170000	348019600	29450	29450	29450	29450	0
96	20241008	165900	348019600	29450	29450	29450	29450	0
97	20241008	165800	348019600	29450	29450	29450	29450	0
98	20241008	165700	348019600	29450	29450	29450	29450	0
99	20241008	165600	348019600	29450	29450	29450	29450	0
100	20241008	165500	348019600	29450	29450	29450	29450	0
101	20241008	165400	348019600	29450	29450	29450	29450	0
102	20241008	165300	348019600	29450	29450	29450	29450	0
103	20241008	165200	348019600	29450	29450	29450	29450	0
104	20241008	165100	348019600	29450	29450	29450	29450	0
105	20241008	165000	348019600	29450	29450	29450	29450	0
106	20241008	164900	348019600	29450	29450	29450	29450	0
107	20241008	164800	348019600	29450	29450	29450	29450	0
108	20241008	164700	348019600	29450	29450	29450	29450	0
109	20241008	164600	348019600	29450	29450	29450	29450	0
110	20241008	164500	348019600	29450	29450	29450	29450	0
111	20241008	164400	348019600	29450	29450	29450	29450	0
112	20241008	164300	348019600	29450	29450	29450	29450	0
113	20241008	164200	348019600	29450	29450	29450	29450	0
114	20241008	164100	348019600	29450	29450	29450	29450	0
115	20241008	164000	348019600	29450	29450	29450	29450	0
116	20241008	163900	348019600	29450	29450	29450	29450	0
117	20241008	163800	348019600	29450	29450	29450	29450	0
118	20241008	163700	348019600	29450	29450	29450	29450	0
119	20241008	163600	348019600	29450	29450	29450	29450	0
120	20241008	163500	348019600	29450	29450	29450	29450	0
121	20241008	163400	348019600	29450	29450	29450	29450	0
122	20241008	163300	348019600	29450	29450	29450	29450	240
123	20241008	163200	348019600	29450	29450	29450	29450	0
124	20241008	163100	348019600	29450	29450	29450	29450	0
125	20241008	163000	348019600	29450	29450	29450	29450	0
126	20241008	162900	348019600	29450	29450	29450	29450	0
127	20241008	162800	348019600	29450	29450	29450	29450	0
128	20241008	162700	348019600	29450	29450	29450	29450	0
129	20241008	162600	348019600	29450	29450	29450	29450	0
130	20241008	162500	348019600	29450	29450	29450	29450	0
131	20241008	162400	348019600	29450	29450	29450	29450	0
132	20241008	162300	348019600	29450	29450	29450	29450	0
133	20241008	162200	348019600	29450	29450	29450	29450	0
134	20241008	162100	348019600	29450	29450	29450	29450	0
135	20241008	162000	348019600	29450	29450	29450	29450	0
136	20241008	161900	348019600	29450	29450	29450	29450	0
137	20241008	161800	348019600	29450	29450	29450	29450	0
138	20241008	161700	348019600	29450	29450	29450	29450	0
139	20241008	161600	348019600	29450	29450	29450	29450	0
140	20241008	161500	348019600	29450	29450	29450	29450	0
141	20241008	161400	348019600	29450	29450	29450	29450	0
142	20241008	161300	348019600	29450	29450	29450	29450	0
143	20241008	161200	348019600	29450	29450	29450	29450	0
144	20241008	161100	348019600	29450	29450	29450	29450	0
145	20241008	161000	348019600	29450	29450	29450	29450	0
146	20241008	160900	348019600	29450	29450	29450	29450	0
147	20241008	160800	348019600	29450	29450	29450	29450	0
148	20241008	160700	348019600	29450	29450	29450	29450	0
149	20241008	160600	348019600	29450	29450	29450	29450	0
150	20241008	160500	348019600	29450	29450	29450	29450	0
151	20241008	160400	348019600	29450	29450	29450	29450	0
152	20241008	160300	348019600	29450	29450	29450	29450	240
153	20241008	160200	348019600	29450	29450	29450	29450	0
154	20241008	160100	348019600	29450	29450	29450	29450	0
155	20241008	160000	348019600	29450	29450	29450	29450	0
156	20241008	155900	348019600	29450	29450	29450	29450	0
157	20241008	155800	348019600	29450	29450	29450	29450	0
158	20241008	155700	348019600	29450	29450	29450	29450	0
159	20241008	155600	348019600	29450	29450	29450	29450	0
160	20241008	155500	348019600	29450	29450	29450	29450	0
161	20241008	155400	348019600	29450	29450	29450	29450	0
162	20241008	155300	348019600	29450	29450	29450	29450	0
163	20241008	155200	348019600	29450	29450	29450	29450	0
164	20241008	155100	348019600	29450	29450	29450	29450	0
165	20241008	155000	348019600	29450	29450	29450	29450	0
166	20241008	154900	348019600	29450	29450	29450	29450	0
167	20241008	154800	348019600	29450	29450	29450	29450	0
168	20241008	154700	348019600	29450	29450	29450	29450	0
169	20241008	154600	348019600	29450	29450	29450	29450	0
170	20241008	154500	348019600	29450	29450	29450	29450	0
171	20241008	154400	348019600	29450	29450	29450	29450	0
172	20241008	154300	348019600	29450	29450	29450	29450	0
173	20241008	154200	348019600	29450	29450	29450	29450	0
174	20241008	154100	348019600	29450	29450	29450	29450	0
175	20241008	154000	348019600	29450	29450	29450	29450	0
176	20241008	153900	348019600	29450	29450	29450	29450	0
177	20241008	153800	348019600	29450	29450	29450	29450	0
178	20241008	153700	348019600	29450	29450	29450	29450	0
179	20241008	153600	348019600	29450	29450	29450	29450	0
180	20241008	153500	348019600	29450	29450	29450	29450	0
181	20241008	153400	348019600	29450	29450	29450	29450	0
182	20241008	153300	348019600	29450	29450	29450	29450	240
183	20241008	153200	348019600	29450	29450	29450	29450	0
184	20241008	153100	348019600	29450	29450	29450	29450	0
185	20241008	153000	348019600	29450	29450	29450	29450	240
186	20241008	152900	340951600	29500	29500	29500	29500	0
187	20241008	152800	340951600	29500	29500	29500	29500	0
188	20241008	152700	340951600	29500	29500	29500	29500	0
189	20241008	152600	340951600	29500	29500	29500	29500	0
190	20241008	152500	340951600	29500	29500	29500	29500	0
191	20241008	152400	340951600	29500	29500	29500	29500	0
192	20241008	152300	340951600	29500	29500	29500	29500	0
193	20241008	152200	340951600	29500	29500	29500	29500	0
194	20241008	152100	340951600	29500	29500	29500	29500	0
195	20241008	152000	340951600	29500	29500	29500	29500	0
196	20241008	151900	340951600	29500	29500	29500	29500	0
197	20241008	151800	340951600	29500	29500	29500	29500	20
198	20241008	151700	340361600	29500	29500	29500	29500	9
199	20241008	151600	340096100	29500	29500	29500	29500	3
200	20241008	151500	340007600	29550	29550	29550	29550	12
201	20241008	151400	339653000	29500	29500	29500	29500	0
202	20241008	151300	339653000	29500	29500	29500	29500	0
203	20241008	151200	339653000	29500	29500	29500	29500	11
204	20241008	151100	339328500	29900	29650	29900	29650	15
205	20241008	151000	338880750	29450	29450	29450	29450	1
206	20241008	150900	338851300	29450	29500	29500	29450	27
207	20241008	150800	338055550	29500	29500	29500	29500	8
208	20241008	150700	337819550	29500	29500	29500	29500	0
209	20241008	150600	337819550	29500	29500	29500	29500	12
210	20241008	150500	337465550	29450	29450	29450	29450	0
211	20241008	150400	337465550	29450	29450	29450	29450	0
212	20241008	150300	337465550	29450	29450	29450	29450	91
213	20241008	150200	334785600	29650	29650	29650	29650	0
214	20241008	150100	334785600	29650	29650	29650	29650	100
215	20241008	150000	331820600	29500	29500	29500	29500	13
216	20241008	145900	331437100	29500	29500	29500	29500	0
217	20241008	145800	331437100	29500	29500	29500	29500	25
218	20241008	145700	330699600	29500	29550	29550	29500	18
219	20241008	145600	330168000	29600	29600	29600	29600	0
220	20241008	145500	330168000	29600	29600	29600	29600	24
221	20241008	145400	329457600	29600	29650	29650	29600	37
222	20241008	145300	328362250	29650	29650	29650	29650	4
223	20241008	145200	328243650	29650	29650	29650	29650	39
224	20241008	145100	327087300	30000	30000	30000	30000	0
225	20241008	145000	327087300	30000	30000	30000	30000	0
226	20241008	144900	327087300	30000	29650	30000	29650	345
227	20241008	144800	316742700	29650	29650	29650	29650	34
228	20241008	144700	315734600	29650	29600	29650	29600	43
229	20241008	144600	314459900	29600	29600	29600	29600	0
230	20241008	144500	314459900	29600	29600	29600	29600	35
231	20241008	144400	313423900	29700	29650	29700	29650	23
232	20241008	144300	312740900	29650	29650	29650	29650	22
233	20241008	144200	312088600	29600	29600	29600	29600	13
234	20241008	144100	311703800	29700	29700	29700	29700	0
235	20241008	144000	311703800	29700	29700	29700	29700	0
236	20241008	143900	311703800	29700	29700	29700	29700	14
237	20241008	143800	311288000	30000	29800	30000	29800	967
238	20241008	143700	282285950	29600	29500	30000	29500	1079
239	20241008	143600	249960900	29500	29500	29500	29500	10
240	20241008	143500	249665900	29500	29500	29500	29500	0
241	20241008	143400	249665900	29500	29500	29500	29500	37
242	20241008	143300	248574400	29500	29500	29500	29500	5
243	20241008	143200	248426900	29500	29500	29500	29500	54
244	20241008	143100	246833900	29500	29500	29500	29500	12
245	20241008	143000	246479900	29500	29550	29550	29500	32
246	20241008	142900	245535750	29500	29500	29500	29500	0
247	20241008	142800	245535750	29500	29500	29500	29500	24
248	20241008	142700	244827750	29500	29500	29500	29500	17
249	20241008	142600	244326250	29500	29550	29550	29500	26
250	20241008	142500	243559200	29550	29500	29550	29500	14
251	20241008	142400	243146150	29550	29550	29550	29550	0
252	20241008	142300	243146150	29550	29550	29550	29550	18
253	20241008	142200	242614250	29550	29550	29550	29550	12
254	20241008	142100	242259650	29550	29550	29550	29550	25
255	20241008	142000	241520900	29550	29550	29550	29550	5
256	20241008	141900	241373150	29550	29550	29550	29550	24
257	20241008	141800	240663950	29550	29550	29550	29550	10
258	20241008	141700	240368450	29550	29550	29550	29550	30
259	20241008	141600	239481950	29550	29550	29550	29550	13
260	20241008	141500	239097800	29550	29550	29550	29550	24
261	20241008	141400	238388600	29550	29550	29550	29550	0
262	20241008	141300	238388600	29550	29550	29550	29550	17
263	20241008	141200	237886250	29550	29550	29550	29550	24
264	20241008	141100	237177050	29550	29550	29550	29550	0
265	20241008	141000	237177050	29550	29550	29550	29550	42
266	20241008	140900	235935950	29600	29600	29600	29600	0
267	20241008	140800	235935950	29600	29550	29600	29550	26
268	20241008	140700	235167550	29550	29600	29600	29550	30
269	20241008	140600	234280450	29550	29550	29550	29550	25
270	20241008	140500	233541700	29550	29550	29550	29550	0
271	20241008	140400	233541700	29550	29550	29550	29550	143
272	20241008	140300	229316050	29550	29550	29550	29550	5
273	20241008	140200	229168300	29550	29550	29550	29550	0
274	20241008	140100	229168300	29550	29600	29600	29550	30
275	20241008	140000	228281550	29600	29600	29600	29600	5
276	20241008	135900	228133550	29600	29600	29600	29600	80
277	20241008	135800	225765550	29600	29600	29600	29600	1
278	20241008	135700	225735950	29700	29700	29700	29700	99
279	20241008	135600	222795650	29700	29700	29700	29700	52
280	20241008	135500	221251250	29700	29700	29750	29700	47
281	20241008	135400	219855100	29700	29700	29700	29700	0
282	20241008	135300	219855100	29700	29700	29700	29700	165
283	20241008	135200	214954600	29750	29750	29750	29750	25
284	20241008	135100	214210850	29750	29750	29750	29750	25
285	20241008	135000	213467100	29800	29850	29850	29800	210
286	20241008	134900	207203750	29850	29850	29850	29850	0
287	20241008	134800	207203750	29850	29850	29850	29850	0
288	20241008	134700	207203750	29850	29800	29850	29800	18
289	20241008	134600	206667300	29800	29800	29800	29800	25
290	20241008	134500	205922300	29850	29850	29850	29850	0
291	20241008	134400	205922300	29850	29800	29850	29800	27
292	20241008	134300	205117550	29850	30000	30000	29850	8
293	20241008	134200	204878600	29850	29800	29850	29800	28
294	20241008	134100	204043200	29750	29700	29750	29700	67
295	20241008	134000	202052100	29650	29650	29650	29650	0
296	20241008	133900	202052100	29650	29650	29650	29650	0
297	20241008	133800	202052100	29650	29750	29750	29650	38
298	20241008	133700	200922900	29800	29800	29800	29800	24
299	20241008	133600	200207700	29650	29650	29650	29650	0
300	20241008	133500	200207700	29650	29650	29650	29650	11
301	20241008	133400	199881550	29650	29700	29700	29650	35
302	20241008	133300	198842600	29650	29650	29650	29650	5
303	20241008	133200	198694350	29650	29700	29700	29650	58
304	20241008	133100	196972400	29650	29650	29650	29650	0
305	20241008	133000	196972400	29650	29650	29650	29650	130
306	20241008	132900	193117900	29650	29650	29650	29650	12
307	20241008	132800	192762100	29700	29700	29700	29700	4
308	20241008	132700	192643300	29700	29700	29700	29700	5
309	20241008	132600	192494800	29700	29700	29700	29700	36
310	20241008	132500	191425600	29700	29700	29700	29700	0
311	20241008	132400	191425600	29700	29700	29700	29700	29
312	20241008	132300	190564300	29750	29750	29750	29750	2
313	20241008	132200	190504800	29800	29800	29800	29800	2
314	20241008	132100	190445200	29800	29800	29800	29800	0
315	20241008	132000	190445200	29800	29750	29800	29750	21
316	20241008	131900	189819550	29750	29700	29750	29700	70
317	20241008	131800	187738250	29750	29750	29750	29750	0
318	20241008	131700	187738250	29750	29700	29750	29700	16
319	20241008	131600	187262800	29700	29700	29700	29700	0
320	20241008	131500	187262800	29700	29700	29700	29700	15
321	20241008	131400	186817300	29750	29650	29750	29650	37
322	20241008	131300	185718400	29650	29650	29650	29650	24
323	20241008	131200	185006800	29650	29650	29650	29650	0
324	20241008	131100	185006800	29650	29700	29700	29650	34
325	20241008	131000	183997600	29650	29650	29650	29650	0
326	20241008	130900	183997600	29650	29650	29650	29650	0
327	20241008	130800	183997600	29650	29700	29700	29650	29
328	20241008	130700	183136850	29650	29650	29650	29650	44
329	20241008	130600	181832250	29650	29650	29650	29650	38
330	20241008	130500	180705550	29650	29650	29650	29650	0
331	20241008	130400	180705550	29650	29700	29700	29650	107
332	20241008	130300	177531650	29700	29700	29700	29700	13
333	20241008	130200	177145550	29750	29750	29750	29750	18
334	20241008	130100	176610050	29750	29750	29750	29750	0
335	20241008	130000	176610050	29750	29750	29750	29750	26
336	20241008	125900	175836550	29800	29850	29850	29800	29
337	20241008	125800	174971750	29850	29750	29850	29750	54
338	20241008	125700	173362750	29700	29650	29700	29650	68
339	20241008	125600	171343400	29650	29650	29650	29650	0
340	20241008	125500	171343400	29650	29650	29650	29650	0
341	20241008	125400	171343400	29650	29650	29650	29650	12
342	20241008	125300	170987600	29650	29650	29650	29650	0
343	20241008	125200	170987600	29650	29650	29650	29650	60
344	20241008	125100	169208600	29600	29600	29600	29600	25
345	20241008	125000	168468600	29600	29600	29600	29600	15
346	20241008	124900	168024600	29600	29600	29600	29600	0
347	20241008	124800	168024600	29600	29600	29600	29600	39
348	20241008	124700	166870200	29600	29600	29600	29600	0
349	20241008	124600	166870200	29600	29600	29600	29600	0
350	20241008	124500	166870200	29600	29600	29600	29600	12
351	20241008	124400	166515000	29550	29550	29550	29550	0
352	20241008	124300	166515000	29550	29550	29550	29550	0
353	20241008	124200	166515000	29550	29500	29550	29500	90
354	20241008	124100	163857250	29500	29500	29500	29500	0
355	20241008	124000	163857250	29500	29550	29550	29500	6
356	20241008	123900	163680200	29500	29500	29500	29500	13
357	20241008	123800	163296700	29550	29550	29550	29550	19
358	20241008	123700	162735250	29550	29550	29550	29550	10
359	20241008	123600	162439750	29500	29500	29500	29500	12
360	20241008	123500	162085750	29600	29600	29600	29600	0
361	20241008	123400	162085750	29600	29500	29600	29500	87
362	20241008	123300	159512700	29550	29550	29550	29550	18
363	20241008	123200	158980800	29550	29550	29550	29550	9
364	20241008	123100	158714850	29550	29550	29550	29550	29
365	20241008	123000	157857900	29600	29600	29600	29600	0
366	20241008	122900	157857900	29600	29600	29600	29600	0
367	20241008	122800	157857900	29600	29600	29600	29600	0
368	20241008	122700	157857900	29600	29600	29600	29600	12
369	20241008	122600	157502700	29600	29600	29600	29600	0
370	20241008	122500	157502700	29600	29600	29600	29600	0
371	20241008	122400	157502700	29600	29550	29600	29550	105
372	20241008	122300	154396150	29550	29550	29550	29550	12
373	20241008	122200	154041550	29550	29550	29550	29550	26
374	20241008	122100	153273250	29550	29550	29550	29550	0
375	20241008	122000	153273250	29550	29550	29550	29550	0
376	20241008	121900	153273250	29550	29550	29550	29550	12
377	20241008	121800	152918650	29500	29500	29500	29500	0
378	20241008	121700	152918650	29500	29650	29650	29500	171
379	20241008	121600	147855500	29650	29650	29650	29650	6
380	20241008	121500	147677600	29600	29600	29600	29550	36
381	20241008	121400	146612550	29600	29600	29600	29600	6
382	20241008	121300	146434950	29600	29650	29650	29600	30
383	20241008	121200	145546650	29650	29650	29650	29650	0
384	20241008	121100	145546650	29650	29650	29650	29650	0
385	20241008	121000	145546650	29650	29650	29650	29650	12
386	20241008	120900	145190850	29650	29650	29650	29650	0
387	20241008	120800	145190850	29650	29650	29650	29650	0
388	20241008	120700	145190850	29650	29600	29650	29600	22
389	20241008	120600	144539350	29650	29650	29650	29650	23
390	20241008	120500	143857400	29650	29650	29650	29650	0
391	20241008	120400	143857400	29650	29600	29650	29600	122
392	20241008	120300	140242250	29600	29600	29600	29600	0
393	20241008	120200	140242250	29600	29600	29600	29600	0
394	20241008	120100	140242250	29600	29600	29600	29600	13
395	20241008	120000	139857450	29600	29600	29600	29600	0
396	20241008	115900	139857450	29600	29600	29600	29600	0
397	20241008	115800	139857450	29600	29600	29600	29600	11
398	20241008	115700	139531850	29600	29600	29600	29600	0
399	20241008	115600	139531850	29600	29600	29600	29600	90
400	20241008	115500	136867850	29550	29550	29550	29550	38
401	20241008	115400	135744950	29550	29550	29550	29550	5
402	20241008	115300	135597200	29600	29600	29600	29600	14
403	20241008	115200	135182800	29600	29600	29600	29600	5
404	20241008	115100	135034800	29650	29650	29650	29650	10
405	20241008	115000	134738300	29650	29650	29650	29650	0
406	20241008	114900	134738300	29650	29700	29700	29650	16
407	20241008	114800	134263650	29700	29700	29700	29700	0
408	20241008	114700	134263650	29700	29750	29750	29700	39
409	20241008	114600	133104250	29900	29900	29900	29900	0
410	20241008	114500	133104250	29900	29900	29900	29900	0
411	20241008	114400	133104250	29900	29900	29900	29900	0
412	20241008	114300	133104250	29900	29700	29900	29700	73
413	20241008	114200	130924150	29700	29650	29700	29650	70
414	20241008	114100	128846350	29650	29650	29650	29650	6
415	20241008	114000	128668450	29650	29650	29650	29650	10
416	20241008	113900	128371950	29650	29650	29650	29650	0
417	20241008	113800	128371950	29650	29650	29650	29650	213
418	20241008	113700	122056500	29650	29600	29650	29600	35
419	20241008	113600	121020250	29550	29550	29550	29550	25
420	20241008	113500	120281500	29550	29500	29550	29500	49
421	20241008	113400	118834200	29500	29500	29500	29500	5
422	20241008	113300	118686700	29500	29500	29500	29500	24
423	20241008	113200	117978700	29500	29550	29550	29500	13
424	20241008	113100	117594650	29500	29500	29500	29500	0
425	20241008	113000	117594650	29500	29500	29500	29500	0
426	20241008	112900	117594650	29500	29450	29750	29450	91
427	20241008	112800	114897200	29400	29400	29400	29400	0
428	20241008	112700	114897200	29400	29400	29400	29400	0
429	20241008	112600	114897200	29400	29450	29450	29400	14
430	20241008	112500	114485000	29400	29350	29400	29350	39
431	20241008	112400	113339650	29350	29350	29350	29350	6
432	20241008	112300	113163550	29350	29350	29350	29350	11
433	20241008	112200	112840700	29350	29350	29350	29350	24
434	20241008	112100	112136300	29350	29350	29350	29350	5
435	20241008	112000	111989550	29350	29350	29350	29350	38
436	20241008	111900	110874250	29350	29350	29350	29350	1
437	20241008	111800	110844900	29350	29350	29350	29350	24
438	20241008	111700	110140500	29350	29350	29350	29350	17
439	20241008	111600	109641550	29350	29350	29350	29350	25
440	20241008	111500	108907800	29350	29350	29350	29350	0
441	20241008	111400	108907800	29350	29350	29350	29350	16
442	20241008	111300	108438200	29350	29400	29400	29350	49
443	20241008	111200	106998800	29300	29300	29300	29300	14
444	20241008	111100	106588600	29350	29350	29350	29350	27
445	20241008	111000	105796150	29400	29400	29400	29400	671
446	20241008	110900	86068750	29400	29400	29400	29400	25
447	20241008	110800	85333750	29400	29400	29400	29400	16
448	20241008	110700	84863350	29400	29400	29400	29400	89
449	20241008	110600	82246750	29400	29400	29400	29400	0
450	20241008	110500	82246750	29400	29400	29400	29400	36
451	20241008	110400	81188350	29400	29400	29400	29400	0
452	20241008	110300	81188350	29400	29400	29400	29400	13
453	20241008	110200	80806150	29450	29450	29450	29450	0
454	20241008	110100	80806150	29450	29450	29450	29450	0
455	20241008	110000	80806150	29450	29450	29450	29400	50
456	20241008	105900	79334900	29400	29400	29400	29400	12
457	20241008	105800	78982100	29450	29450	29450	29450	6
458	20241008	105700	78805400	29450	29450	29450	29450	13
459	20241008	105600	78422550	29400	29450	29450	29400	24
460	20241008	105500	77716300	29500	29450	29500	29450	53
461	20241008	105400	76152900	29450	29450	29450	29450	40
462	20241008	105300	74974900	29500	29500	29500	29500	1
463	20241008	105200	74945400	29450	29450	29450	29450	0
464	20241008	105100	74945400	29450	29450	29450	29450	42
465	20241008	105000	73708500	29450	29450	29450	29450	0
466	20241008	104900	73708500	29450	29450	29450	29450	25
467	20241008	104800	72972250	29400	29400	29400	29400	12
468	20241008	104700	72619450	29400	29450	29450	29400	15
469	20241008	104600	72177950	29400	29400	29400	29400	0
470	20241008	104500	72177950	29400	29400	29400	29400	13
471	20241008	104400	71795750	29500	29500	29500	29500	64
472	20241008	104300	69907750	29700	29500	29700	29500	30
473	20241008	104200	69022350	29550	29550	29550	29550	8
474	20241008	104100	68785950	29750	29750	29750	29750	1
475	20241008	104000	68756200	29500	29500	29500	29500	0
476	20241008	103900	68756200	29500	29450	29500	29450	67
477	20241008	103800	66782550	29400	29400	29400	29400	34
478	20241008	103700	65782950	29450	29450	29450	29450	0
479	20241008	103600	65782950	29450	29450	29450	29450	60
480	20241008	103500	64015950	29450	29450	29450	29450	0
481	20241008	103400	64015950	29450	29450	29450	29450	60
482	20241008	103300	62248950	29450	29450	29450	29450	12
483	20241008	103200	61895550	29500	29500	29500	29500	21
484	20241008	103100	61276050	29500	29500	29500	29500	0
485	20241008	103000	61276050	29500	29500	29500	29500	11
486	20241008	102900	60951550	29450	29450	29450	29450	0
487	20241008	102800	60951550	29450	29450	29450	29450	14
488	20241008	102700	60539250	29500	29500	29500	29500	26
489	20241008	102600	59772250	29450	29450	29450	29450	0
490	20241008	102500	59772250	29450	29450	29450	29450	24
491	20241008	102400	59065450	29450	29450	29450	29450	17
492	20241008	102300	58564800	29450	29450	29450	29450	24
493	20241008	102200	57858000	29450	29450	29450	29450	0
494	20241008	102100	57858000	29450	29450	29450	29450	5
495	20241008	102000	57710750	29450	29450	29450	29450	48
496	20241008	101900	56297150	29400	29400	29400	29400	0
497	20241008	101800	56297150	29400	29400	29400	29400	31
498	20241008	101700	55385750	29400	29400	29400	29400	0
499	20241008	101600	55385750	29400	29400	29400	29400	24
500	20241008	101500	54680150	29400	29400	29400	29400	0
501	20241008	101400	54680150	29400	29400	29400	29400	5
502	20241008	101300	54533150	29400	29400	29400	29400	6
503	20241008	101200	54356750	29350	29350	29350	29350	24
504	20241008	101100	53652350	29350	29400	29400	29350	25
505	20241008	101000	52917600	29350	29350	29350	29350	0
506	20241008	100900	52917600	29350	29350	29350	29350	25
507	20241008	100800	52183850	29350	29350	29350	29350	13
508	20241008	100700	51802300	29350	29350	29350	29350	24
509	20241008	100600	51097900	29350	29350	29350	29350	0
510	20241008	100500	51097900	29350	29350	29350	29350	24
511	20241008	100400	50393500	29400	29400	29400	29400	0
512	20241008	100300	50393500	29400	29400	29400	29400	24
513	20241008	100200	49687900	29400	29400	29400	29400	0
514	20241008	100100	49687900	29400	29450	29450	29400	9
515	20241008	100000	49423150	29350	29500	29500	29350	2
516	20241008	095900	49364300	29450	29400	29450	29400	49
517	20241008	095800	47922500	29400	29400	29400	29400	19
518	20241008	095700	47363900	29400	29400	29400	29400	0
519	20241008	095600	47363900	29400	29400	29400	29400	150
520	20241008	095500	42953900	29450	29450	29450	29450	20
521	20241008	095400	42364900	29400	29400	29450	29400	31
522	20241008	095300	41453400	29450	29450	29450	29450	0
523	20241008	095200	41453400	29450	29450	29450	29450	9
524	20241008	095100	41188350	29450	29450	29450	29450	35
525	20241008	095000	40157600	29450	29550	29550	29450	23
526	20241008	094900	39478400	29600	29600	29600	29600	10
527	20241008	094800	39182400	29700	29700	29700	29700	0
528	20241008	094700	39182400	29700	29700	29700	29700	0
529	20241008	094600	39182400	29700	29700	29700	29700	0
530	20241008	094500	39182400	29700	29650	29700	29650	22
531	20241008	094400	38529300	29700	29650	29700	29650	26
532	20241008	094300	37757400	29650	29600	29650	29600	54
533	20241008	094200	36157500	29950	29950	29950	29950	0
534	20241008	094100	36157500	29950	29950	29950	29950	0
535	20241008	094000	36157500	29950	29950	29950	29950	0
536	20241008	093900	36157500	29950	29950	29950	29950	0
537	20241008	093800	36157500	29950	29950	29950	29950	0
538	20241008	093700	36157500	29950	29900	29950	29900	34
539	20241008	093600	35139700	29500	29500	29500	29500	1
540	20241008	093500	35110200	29450	29450	29450	29450	0
541	20241008	093400	35110200	29450	29450	29450	29450	0
542	20241008	093300	35110200	29450	29450	29450	29450	20
543	20241008	093200	34521200	29950	29950	29950	29950	0
544	20241008	093100	34521200	29950	29950	29950	29950	0
545	20241008	093000	34521200	29950	29900	29950	29900	40
546	20241008	092900	33323600	30000	30000	30000	30000	33
547	20241008	092800	32333600	30000	29800	30000	29800	62
548	20241008	092700	30480100	29800	29700	29800	29700	78
549	20241008	092600	28156700	29700	29700	29700	29700	0
550	20241008	092500	28156700	29700	29700	29700	29700	0
551	20241008	092400	28156700	29700	29700	29700	29700	0
552	20241008	092300	28156700	29700	29700	29700	29700	1
553	20241008	092200	28127000	29050	29050	29050	29050	0
554	20241008	092100	28127000	29050	29050	29050	29050	0
555	20241008	092000	28127000	29050	29800	29800	29050	488
556	20241008	091900	13730750	29800	29800	29800	29800	31
557	20241008	091800	12806950	29850	29900	29900	29850	119
558	20241008	091700	9254750	29850	29850	29850	29850	0
559	20241008	091600	9254750	29850	29850	29850	29850	0
560	20241008	091500	9254750	29850	29850	29850	29850	2
561	20241008	091400	9195050	29800	29800	29800	29800	4
562	20241008	091300	9075850	29800	29800	29800	29800	0
563	20241008	091200	9075850	29800	29800	29800	29800	5
564	20241008	091100	8926850	29750	29750	29750	29750	0
565	20241008	091000	8926850	29750	29750	29750	29750	0
566	20241008	090900	8926850	29750	29650	29750	29650	3
567	20241008	090800	8837800	29750	29750	29750	29750	1
568	20241008	090700	8808050	29600	29600	29600	29600	0
569	20241008	090600	8808050	29600	29700	29700	29600	68
570	20241008	090500	6789650	29750	29900	29900	29750	30
571	20241008	090400	5896100	29950	29950	29950	29950	0
572	20241008	090300	5896100	29950	29950	29950	29950	1
573	20241008	090200	5866150	29950	29950	29950	29950	6
574	20241008	090100	5686450	29900	29850	29900	29850	27
575	20241008	090000	4880400	29700	29850	29850	29700	164