KissMeData/134790/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200700	99625000	29000	29000	29000	29000	83
3	20241025	200600	99625000	29000	29000	29000	29000	0
4	20241025	200500	99625000	29000	29000	29000	29000	0
5	20241025	200400	99625000	29000	29000	29000	29000	0
6	20241025	200300	99625000	29000	29000	29000	29000	0
7	20241025	200200	99625000	29000	29000	29000	29000	0
8	20241025	200100	99625000	29000	29000	29000	29000	0
9	20241025	200000	99625000	29000	29000	29000	29000	0
10	20241025	195900	99625000	29000	29000	29000	29000	0
11	20241025	195800	99625000	29000	29000	29000	29000	0
12	20241025	195700	99625000	29000	29000	29000	29000	0
13	20241025	195600	99625000	29000	29000	29000	29000	0
14	20241025	195500	99625000	29000	29000	29000	29000	0
15	20241025	195400	99625000	29000	29000	29000	29000	0
16	20241025	195300	99625000	29000	29000	29000	29000	0
17	20241025	195200	99625000	29000	29000	29000	29000	0
18	20241025	195100	99625000	29000	29000	29000	29000	0
19	20241025	195000	99625000	29000	29000	29000	29000	0
20	20241025	194900	99625000	29000	29000	29000	29000	0
21	20241025	194800	99625000	29000	29000	29000	29000	0
22	20241025	194700	99625000	29000	29000	29000	29000	0
23	20241025	194600	99625000	29000	29000	29000	29000	0
24	20241025	194500	99625000	29000	29000	29000	29000	0
25	20241025	194400	99625000	29000	29000	29000	29000	0
26	20241025	194300	99625000	29000	29000	29000	29000	0
27	20241025	194200	99625000	29000	29000	29000	29000	0
28	20241025	194100	99625000	29000	29000	29000	29000	0
29	20241025	194000	99625000	29000	29000	29000	29000	0
30	20241025	193900	99625000	29000	29000	29000	29000	0
31	20241025	193800	99625000	29000	29000	29000	29000	0
32	20241025	193700	99625000	29000	29000	29000	29000	83
33	20241025	193600	99625000	29000	29000	29000	29000	0
34	20241025	193500	99625000	29000	29000	29000	29000	0
35	20241025	193400	99625000	29000	29000	29000	29000	0
36	20241025	193300	99625000	29000	29000	29000	29000	0
37	20241025	193200	99625000	29000	29000	29000	29000	0
38	20241025	193100	99625000	29000	29000	29000	29000	0
39	20241025	193000	99625000	29000	29000	29000	29000	0
40	20241025	192900	99625000	29000	29000	29000	29000	0
41	20241025	192800	99625000	29000	29000	29000	29000	0
42	20241025	192700	99625000	29000	29000	29000	29000	0
43	20241025	192600	99625000	29000	29000	29000	29000	0
44	20241025	192500	99625000	29000	29000	29000	29000	0
45	20241025	192400	99625000	29000	29000	29000	29000	0
46	20241025	192300	99625000	29000	29000	29000	29000	0
47	20241025	192200	99625000	29000	29000	29000	29000	0
48	20241025	192100	99625000	29000	29000	29000	29000	0
49	20241025	192000	99625000	29000	29000	29000	29000	0
50	20241025	191900	99625000	29000	29000	29000	29000	0
51	20241025	191800	99625000	29000	29000	29000	29000	0
52	20241025	191700	99625000	29000	29000	29000	29000	0
53	20241025	191600	99625000	29000	29000	29000	29000	0
54	20241025	191500	99625000	29000	29000	29000	29000	0
55	20241025	191400	99625000	29000	29000	29000	29000	0
56	20241025	191300	99625000	29000	29000	29000	29000	0
57	20241025	191200	99625000	29000	29000	29000	29000	0
58	20241025	191100	99625000	29000	29000	29000	29000	0
59	20241025	191000	99625000	29000	29000	29000	29000	0
60	20241025	190900	99625000	29000	29000	29000	29000	0
61	20241025	190800	99625000	29000	29000	29000	29000	0
62	20241025	190700	99625000	29000	29000	29000	29000	83
63	20241025	190600	99625000	29000	29000	29000	29000	0
64	20241025	190500	99625000	29000	29000	29000	29000	0
65	20241025	190400	99625000	29000	29000	29000	29000	0
66	20241025	190300	99625000	29000	29000	29000	29000	0
67	20241025	190200	99625000	29000	29000	29000	29000	0
68	20241025	190100	99625000	29000	29000	29000	29000	0
69	20241025	190000	99625000	29000	29000	29000	29000	0
70	20241025	185900	99625000	29000	29000	29000	29000	0
71	20241025	185800	99625000	29000	29000	29000	29000	0
72	20241025	185700	99625000	29000	29000	29000	29000	0
73	20241025	185600	99625000	29000	29000	29000	29000	0
74	20241025	185500	99625000	29000	29000	29000	29000	0
75	20241025	185400	99625000	29000	29000	29000	29000	0
76	20241025	185300	99625000	29000	29000	29000	29000	0
77	20241025	185200	99625000	29000	29000	29000	29000	0
78	20241025	185100	99625000	29000	29000	29000	29000	0
79	20241025	185000	99625000	29000	29000	29000	29000	0
80	20241025	184900	99625000	29000	29000	29000	29000	0
81	20241025	184800	99625000	29000	29000	29000	29000	0
82	20241025	184700	99625000	29000	29000	29000	29000	0
83	20241025	184600	99625000	29000	29000	29000	29000	0
84	20241025	184500	99625000	29000	29000	29000	29000	0
85	20241025	184400	99625000	29000	29000	29000	29000	0
86	20241025	184300	99625000	29000	29000	29000	29000	0
87	20241025	184200	99625000	29000	29000	29000	29000	0
88	20241025	184100	99625000	29000	29000	29000	29000	0
89	20241025	184000	99625000	29000	29000	29000	29000	0
90	20241025	183900	99625000	29000	29000	29000	29000	0
91	20241025	183800	99625000	29000	29000	29000	29000	0
92	20241025	183700	99625000	29000	29000	29000	29000	83
93	20241025	183600	99625000	29000	29000	29000	29000	0
94	20241025	183500	99625000	29000	29000	29000	29000	0
95	20241025	183400	99625000	29000	29000	29000	29000	0
96	20241025	183300	99625000	29000	29000	29000	29000	0
97	20241025	183200	99625000	29000	29000	29000	29000	0
98	20241025	183100	99625000	29000	29000	29000	29000	0
99	20241025	183000	99625000	29000	29000	29000	29000	0
100	20241025	182900	99625000	29000	29000	29000	29000	0
101	20241025	182800	99625000	29000	29000	29000	29000	0
102	20241025	182700	99625000	29000	29000	29000	29000	0
103	20241025	182600	99625000	29000	29000	29000	29000	0
104	20241025	182500	99625000	29000	29000	29000	29000	0
105	20241025	182400	99625000	29000	29000	29000	29000	0
106	20241025	182300	99625000	29000	29000	29000	29000	0
107	20241025	182200	99625000	29000	29000	29000	29000	0
108	20241025	182100	99625000	29000	29000	29000	29000	0
109	20241025	182000	99625000	29000	29000	29000	29000	0
110	20241025	181900	99625000	29000	29000	29000	29000	0
111	20241025	181800	99625000	29000	29000	29000	29000	0
112	20241025	181700	99625000	29000	29000	29000	29000	0
113	20241025	181600	99625000	29000	29000	29000	29000	0
114	20241025	181500	99625000	29000	29000	29000	29000	0
115	20241025	181400	99625000	29000	29000	29000	29000	0
116	20241025	181300	99625000	29000	29000	29000	29000	0
117	20241025	181200	99625000	29000	29000	29000	29000	0
118	20241025	181100	99625000	29000	29000	29000	29000	0
119	20241025	181000	99625000	29000	29000	29000	29000	0
120	20241025	180900	99625000	29000	29000	29000	29000	0
121	20241025	180800	99625000	29000	29000	29000	29000	0
122	20241025	180700	99625000	29000	29000	29000	29000	83
123	20241025	180600	99625000	29000	29000	29000	29000	0
124	20241025	180500	99625000	29000	29000	29000	29000	0
125	20241025	180400	99625000	29000	29000	29000	29000	0
126	20241025	180300	99625000	29000	29000	29000	29000	0
127	20241025	180200	99625000	29000	29000	29000	29000	0
128	20241025	180100	99625000	29000	29000	29000	29000	0
129	20241025	180000	99625000	29000	29000	29000	29000	0
130	20241025	175900	99625000	29000	29000	29000	29000	0
131	20241025	175800	99625000	29000	29000	29000	29000	0
132	20241025	175700	99625000	29000	29000	29000	29000	0
133	20241025	175600	99625000	29000	29000	29000	29000	0
134	20241025	175500	99625000	29000	29000	29000	29000	0
135	20241025	175400	99625000	29000	29000	29000	29000	0
136	20241025	175300	99625000	29000	29000	29000	29000	0
137	20241025	175200	99625000	29000	29000	29000	29000	0
138	20241025	175100	99625000	29000	29000	29000	29000	0
139	20241025	175000	99625000	29000	29000	29000	29000	0
140	20241025	174900	99625000	29000	29000	29000	29000	0
141	20241025	174800	99625000	29000	29000	29000	29000	0
142	20241025	174700	99625000	29000	29000	29000	29000	0
143	20241025	174600	99625000	29000	29000	29000	29000	0
144	20241025	174500	99625000	29000	29000	29000	29000	0
145	20241025	174400	99625000	29000	29000	29000	29000	0
146	20241025	174300	99625000	29000	29000	29000	29000	0
147	20241025	174200	99625000	29000	29000	29000	29000	0
148	20241025	174100	99625000	29000	29000	29000	29000	0
149	20241025	174000	99625000	29000	29000	29000	29000	0
150	20241025	173900	99625000	29000	29000	29000	29000	0
151	20241025	173800	99625000	29000	29000	29000	29000	0
152	20241025	173700	99625000	29000	29000	29000	29000	83
153	20241025	173600	99625000	29000	29000	29000	29000	0
154	20241025	173500	99625000	29000	29000	29000	29000	0
155	20241025	173400	99625000	29000	29000	29000	29000	0
156	20241025	173300	99625000	29000	29000	29000	29000	0
157	20241025	173200	99625000	29000	29000	29000	29000	0
158	20241025	173100	99625000	29000	29000	29000	29000	0
159	20241025	173000	99625000	29000	29000	29000	29000	0
160	20241025	172900	99625000	29000	29000	29000	29000	0
161	20241025	172800	99625000	29000	29000	29000	29000	0
162	20241025	172700	99625000	29000	29000	29000	29000	0
163	20241025	172600	99625000	29000	29000	29000	29000	0
164	20241025	172500	99625000	29000	29000	29000	29000	0
165	20241025	172400	99625000	29000	29000	29000	29000	0
166	20241025	172300	99625000	29000	29000	29000	29000	0
167	20241025	172200	99625000	29000	29000	29000	29000	0
168	20241025	172100	99625000	29000	29000	29000	29000	0
169	20241025	172000	99625000	29000	29000	29000	29000	0
170	20241025	171900	99625000	29000	29000	29000	29000	0
171	20241025	171800	99625000	29000	29000	29000	29000	0
172	20241025	171700	99625000	29000	29000	29000	29000	0
173	20241025	171600	99625000	29000	29000	29000	29000	0
174	20241025	171500	99625000	29000	29000	29000	29000	0
175	20241025	171400	99625000	29000	29000	29000	29000	0
176	20241025	171300	99625000	29000	29000	29000	29000	0
177	20241025	171200	99625000	29000	29000	29000	29000	0
178	20241025	171100	99625000	29000	29000	29000	29000	0
179	20241025	171000	99625000	29000	29000	29000	29000	0
180	20241025	170900	99625000	29000	29000	29000	29000	0
181	20241025	170800	99625000	29000	29000	29000	29000	0
182	20241025	170700	99625000	29000	29000	29000	29000	83
183	20241025	170600	99625000	29000	29000	29000	29000	0
184	20241025	170500	99625000	29000	29000	29000	29000	0
185	20241025	170400	99625000	29000	29000	29000	29000	0
186	20241025	170300	99625000	29000	29000	29000	29000	0
187	20241025	170200	99625000	29000	29000	29000	29000	0
188	20241025	170100	99625000	29000	29000	29000	29000	0
189	20241025	170000	99625000	29000	29000	29000	29000	0
190	20241025	165900	99625000	29000	29000	29000	29000	0
191	20241025	165800	99625000	29000	29000	29000	29000	0
192	20241025	165700	99625000	29000	29000	29000	29000	0
193	20241025	165600	99625000	29000	29000	29000	29000	0
194	20241025	165500	99625000	29000	29000	29000	29000	0
195	20241025	165400	99625000	29000	29000	29000	29000	0
196	20241025	165300	99625000	29000	29000	29000	29000	0
197	20241025	165200	99625000	29000	29000	29000	29000	0
198	20241025	165100	99625000	29000	29000	29000	29000	0
199	20241025	165000	99625000	29000	29000	29000	29000	0
200	20241025	164900	99625000	29000	29000	29000	29000	0
201	20241025	164800	99625000	29000	29000	29000	29000	0
202	20241025	164700	99625000	29000	29000	29000	29000	0
203	20241025	164600	99625000	29000	29000	29000	29000	0
204	20241025	164500	99625000	29000	29000	29000	29000	0
205	20241025	164400	99625000	29000	29000	29000	29000	0
206	20241025	164300	99625000	29000	29000	29000	29000	0
207	20241025	164200	99625000	29000	29000	29000	29000	0
208	20241025	164100	99625000	29000	29000	29000	29000	0
209	20241025	164000	99625000	29000	29000	29000	29000	0
210	20241025	163900	99625000	29000	29000	29000	29000	0
211	20241025	163800	99625000	29000	29000	29000	29000	0
212	20241025	163700	99625000	29000	29000	29000	29000	83
213	20241025	163600	99625000	29000	29000	29000	29000	0
214	20241025	163500	99625000	29000	29000	29000	29000	0
215	20241025	163400	99625000	29000	29000	29000	29000	0
216	20241025	163300	99625000	29000	29000	29000	29000	0
217	20241025	163200	99625000	29000	29000	29000	29000	0
218	20241025	163100	99625000	29000	29000	29000	29000	0
219	20241025	163000	99625000	29000	29000	29000	29000	0
220	20241025	162900	99625000	29000	29000	29000	29000	0
221	20241025	162800	99625000	29000	29000	29000	29000	0
222	20241025	162700	99625000	29000	29000	29000	29000	0
223	20241025	162600	99625000	29000	29000	29000	29000	0
224	20241025	162500	99625000	29000	29000	29000	29000	0
225	20241025	162400	99625000	29000	29000	29000	29000	0
226	20241025	162300	99625000	29000	29000	29000	29000	0
227	20241025	162200	99625000	29000	29000	29000	29000	0
228	20241025	162100	99625000	29000	29000	29000	29000	0
229	20241025	162000	99625000	29000	29000	29000	29000	0
230	20241025	161900	99625000	29000	29000	29000	29000	0
231	20241025	161800	99625000	29000	29000	29000	29000	0
232	20241025	161700	99625000	29000	29000	29000	29000	0
233	20241025	161600	99625000	29000	29000	29000	29000	0
234	20241025	161500	99625000	29000	29000	29000	29000	0
235	20241025	161400	99625000	29000	29000	29000	29000	0
236	20241025	161300	99625000	29000	29000	29000	29000	0
237	20241025	161200	99625000	29000	29000	29000	29000	0
238	20241025	161100	99625000	29000	29000	29000	29000	0
239	20241025	161000	99625000	29000	29000	29000	29000	0
240	20241025	160900	99625000	29000	29000	29000	29000	0
241	20241025	160800	99625000	29000	29000	29000	29000	0
242	20241025	160700	99625000	29000	29000	29000	29000	83
243	20241025	160600	99625000	29000	29000	29000	29000	0
244	20241025	160500	99625000	29000	29000	29000	29000	0
245	20241025	160400	99625000	29000	29000	29000	29000	0
246	20241025	160300	99625000	29000	29000	29000	29000	0
247	20241025	160200	99625000	29000	29000	29000	29000	0
248	20241025	160100	99625000	29000	29000	29000	29000	0
249	20241025	160000	99625000	29000	29000	29000	29000	0
250	20241025	155900	99625000	29000	29000	29000	29000	0
251	20241025	155800	99625000	29000	29000	29000	29000	0
252	20241025	155700	99625000	29000	29000	29000	29000	0
253	20241025	155600	99625000	29000	29000	29000	29000	0
254	20241025	155500	99625000	29000	29000	29000	29000	0
255	20241025	155400	99625000	29000	29000	29000	29000	0
256	20241025	155300	99625000	29000	29000	29000	29000	0
257	20241025	155200	99625000	29000	29000	29000	29000	0
258	20241025	155100	99625000	29000	29000	29000	29000	0
259	20241025	155000	99625000	29000	29000	29000	29000	0
260	20241025	154900	99625000	29000	29000	29000	29000	0
261	20241025	154800	99625000	29000	29000	29000	29000	0
262	20241025	154700	99625000	29000	29000	29000	29000	0
263	20241025	154600	99625000	29000	29000	29000	29000	0
264	20241025	154500	99625000	29000	29000	29000	29000	0
265	20241025	154400	99625000	29000	29000	29000	29000	0
266	20241025	154300	99625000	29000	29000	29000	29000	0
267	20241025	154200	99625000	29000	29000	29000	29000	0
268	20241025	154100	99625000	29000	29000	29000	29000	0
269	20241025	154000	99625000	29000	29000	29000	29000	0
270	20241025	153900	99625000	29000	29000	29000	29000	0
271	20241025	153800	99625000	29000	29000	29000	29000	0
272	20241025	153700	99625000	29000	29000	29000	29000	83
273	20241025	153600	99625000	29000	29000	29000	29000	0
274	20241025	153500	99625000	29000	29000	29000	29000	0
275	20241025	153400	99625000	29000	29000	29000	29000	0
276	20241025	153300	99625000	29000	29000	29000	29000	0
277	20241025	153200	99625000	29000	29000	29000	29000	0
278	20241025	153100	99625000	29000	29000	29000	29000	0
279	20241025	153000	99625000	29000	29000	29000	29000	83
280	20241025	152900	97218000	29000	29000	29000	29000	0
281	20241025	152800	97218000	29000	29000	29000	29000	0
282	20241025	152700	97218000	29000	29000	29000	29000	0
283	20241025	152600	97218000	29000	29000	29000	29000	0
284	20241025	152500	97218000	29000	29000	29000	29000	0
285	20241025	152400	97218000	29000	29000	29000	29000	0
286	20241025	152300	97218000	29000	29000	29000	29000	0
287	20241025	152200	97218000	29000	29000	29000	29000	0
288	20241025	152100	97218000	29000	29000	29000	29000	0
289	20241025	152000	97218000	29000	29000	29000	29000	0
290	20241025	151900	97218000	29000	29300	29300	29000	443
291	20241025	151800	84324250	29300	29600	29600	29300	103
292	20241025	151700	81303300	29650	29750	29800	29650	37
293	20241025	151600	80202100	29850	29450	29900	29450	775
294	20241025	151500	57144700	29350	29350	29350	29250	44
295	20241025	151400	55855450	29400	29550	29550	29400	54
296	20241025	151300	54259900	29550	29550	29550	29550	1
297	20241025	151200	54230350	29600	29300	29600	29300	702
298	20241025	151100	33512550	29400	29400	29400	29400	0
299	20241025	151000	33512550	29400	29400	29400	29400	0
300	20241025	150900	33512550	29400	29400	29400	29400	0
301	20241025	150800	33512550	29400	29400	29400	29400	0
302	20241025	150700	33512550	29400	29400	29400	29400	0
303	20241025	150600	33512550	29400	29400	29400	29400	0
304	20241025	150500	33512550	29400	29400	29400	29400	0
305	20241025	150400	33512550	29400	29400	29400	29400	0
306	20241025	150300	33512550	29400	29400	29400	29400	0
307	20241025	150200	33512550	29400	29400	29400	29400	0
308	20241025	150100	33512550	29400	29400	29400	29400	0
309	20241025	150000	33512550	29400	29400	29400	29400	0
310	20241025	145900	33512550	29400	29250	29400	29250	20
311	20241025	145800	32927100	29050	29050	29050	29050	0
312	20241025	145700	32927100	29050	29050	29050	29050	0
313	20241025	145600	32927100	29050	29050	29050	29050	0
314	20241025	145500	32927100	29050	29050	29050	29050	0
315	20241025	145400	32927100	29050	29050	29050	29050	0
316	20241025	145300	32927100	29050	29050	29050	29050	0
317	20241025	145200	32927100	29050	29050	29050	29050	0
318	20241025	145100	32927100	29050	29050	29050	29050	0
319	20241025	145000	32927100	29050	29050	29050	29050	0
320	20241025	144900	32927100	29050	29050	29050	29050	0
321	20241025	144800	32927100	29050	29050	29050	29050	0
322	20241025	144700	32927100	29050	29050	29050	29050	0
323	20241025	144600	32927100	29050	29050	29050	29050	0
324	20241025	144500	32927100	29050	29050	29050	29050	0
325	20241025	144400	32927100	29050	29050	29050	29050	0
326	20241025	144300	32927100	29050	29050	29050	29050	0
327	20241025	144200	32927100	29050	29050	29050	29050	0
328	20241025	144100	32927100	29050	29050	29050	29050	0
329	20241025	144000	32927100	29050	29050	29050	29050	0
330	20241025	143900	32927100	29050	29050	29050	29050	0
331	20241025	143800	32927100	29050	29050	29050	29050	49
332	20241025	143700	31503650	29050	29050	29050	29050	0
333	20241025	143600	31503650	29050	29050	29050	29050	0
334	20241025	143500	31503650	29050	29050	29050	29050	0
335	20241025	143400	31503650	29050	29050	29050	29050	0
336	20241025	143300	31503650	29050	29050	29050	29050	0
337	20241025	143200	31503650	29050	29050	29050	29050	0
338	20241025	143100	31503650	29050	29050	29050	29050	0
339	20241025	143000	31503650	29050	29050	29050	29050	0
340	20241025	142900	31503650	29050	29050	29050	29050	0
341	20241025	142800	31503650	29050	29050	29050	29050	0
342	20241025	142700	31503650	29050	29050	29050	29050	0
343	20241025	142600	31503650	29050	29050	29050	29050	0
344	20241025	142500	31503650	29050	29050	29050	29050	0
345	20241025	142400	31503650	29050	29050	29050	29050	0
346	20241025	142300	31503650	29050	29050	29050	29050	0
347	20241025	142200	31503650	29050	29050	29050	29050	0
348	20241025	142100	31503650	29050	29050	29050	29050	1
349	20241025	142000	31474600	29200	29200	29200	29200	0
350	20241025	141900	31474600	29200	29200	29200	29200	0
351	20241025	141800	31474600	29200	29200	29200	29200	0
352	20241025	141700	31474600	29200	29200	29200	29200	0
353	20241025	141600	31474600	29200	29200	29200	29200	0
354	20241025	141500	31474600	29200	29200	29200	29200	3
355	20241025	141400	31387000	29050	29050	29050	29050	0
356	20241025	141300	31387000	29050	29050	29050	29050	0
357	20241025	141200	31387000	29050	29050	29050	29050	0
358	20241025	141100	31387000	29050	29050	29050	29050	0
359	20241025	141000	31387000	29050	29050	29050	29050	0
360	20241025	140900	31387000	29050	29050	29050	29050	0
361	20241025	140800	31387000	29050	29050	29050	29050	0
362	20241025	140700	31387000	29050	29050	29050	29050	0
363	20241025	140600	31387000	29050	29050	29050	29050	0
364	20241025	140500	31387000	29050	29050	29050	29050	0
365	20241025	140400	31387000	29050	29050	29050	29050	2
366	20241025	140300	31328900	29350	29350	29350	29350	0
367	20241025	140200	31328900	29350	29350	29350	29350	0
368	20241025	140100	31328900	29350	29350	29350	29350	0
369	20241025	140000	31328900	29350	29350	29350	29350	0
370	20241025	135900	31328900	29350	29350	29350	29350	0
371	20241025	135800	31328900	29350	29350	29350	29350	0
372	20241025	135700	31328900	29350	29350	29350	29350	0
373	20241025	135600	31328900	29350	29350	29350	29350	0
374	20241025	135500	31328900	29350	29350	29350	29350	0
375	20241025	135400	31328900	29350	29350	29350	29350	0
376	20241025	135300	31328900	29350	29350	29350	29350	0
377	20241025	135200	31328900	29350	29350	29350	29350	0
378	20241025	135100	31328900	29350	29350	29350	29350	0
379	20241025	135000	31328900	29350	29350	29350	29350	1
380	20241025	134900	31299550	29050	29050	29050	29050	0
381	20241025	134800	31299550	29050	29150	29150	29050	100
382	20241025	134700	28393050	29350	29350	29350	29350	0
383	20241025	134600	28393050	29350	29350	29350	29350	0
384	20241025	134500	28393050	29350	29350	29350	29350	0
385	20241025	134400	28393050	29350	29350	29350	29350	0
386	20241025	134300	28393050	29350	29350	29350	29350	0
387	20241025	134200	28393050	29350	29350	29350	29350	0
388	20241025	134100	28393050	29350	29350	29350	29350	0
389	20241025	134000	28393050	29350	29350	29350	29350	0
390	20241025	133900	28393050	29350	29350	29350	29350	0
391	20241025	133800	28393050	29350	29350	29350	29350	0
392	20241025	133700	28393050	29350	29350	29350	29350	2
393	20241025	133600	28334350	29350	29350	29350	29350	0
394	20241025	133500	28334350	29350	29350	29350	29350	0
395	20241025	133400	28334350	29350	29350	29350	29350	0
396	20241025	133300	28334350	29350	29350	29350	29350	0
397	20241025	133200	28334350	29350	29350	29350	29350	0
398	20241025	133100	28334350	29350	29350	29350	29350	0
399	20241025	133000	28334350	29350	29350	29350	29350	0
400	20241025	132900	28334350	29350	29350	29350	29350	0
401	20241025	132800	28334350	29350	29350	29350	29350	0
402	20241025	132700	28334350	29350	29350	29350	29350	0
403	20241025	132600	28334350	29350	29350	29350	29350	0
404	20241025	132500	28334350	29350	29350	29350	29350	0
405	20241025	132400	28334350	29350	29350	29350	29350	0
406	20241025	132300	28334350	29350	29350	29350	29350	0
407	20241025	132200	28334350	29350	29350	29350	29350	0
408	20241025	132100	28334350	29350	29350	29350	29350	0
409	20241025	132000	28334350	29350	29350	29350	29350	0
410	20241025	131900	28334350	29350	29350	29350	29350	0
411	20241025	131800	28334350	29350	29350	29350	29350	0
412	20241025	131700	28334350	29350	29350	29350	29350	0
413	20241025	131600	28334350	29350	29350	29350	29350	0
414	20241025	131500	28334350	29350	29350	29350	29350	1
415	20241025	131400	28305000	29400	29400	29400	29400	0
416	20241025	131300	28305000	29400	29400	29400	29400	0
417	20241025	131200	28305000	29400	29400	29400	29400	0
418	20241025	131100	28305000	29400	29400	29400	29400	0
419	20241025	131000	28305000	29400	29400	29400	29400	0
420	20241025	130900	28305000	29400	29400	29400	29400	0
421	20241025	130800	28305000	29400	29400	29400	29400	0
422	20241025	130700	28305000	29400	29400	29400	29400	0
423	20241025	130600	28305000	29400	29400	29400	29400	0
424	20241025	130500	28305000	29400	29400	29400	29400	0
425	20241025	130400	28305000	29400	29400	29400	29400	0
426	20241025	130300	28305000	29400	29400	29400	29400	1
427	20241025	130200	28275600	29400	29400	29400	29400	1
428	20241025	130100	28246200	29400	29400	29400	29400	0
429	20241025	130000	28246200	29400	29400	29400	29400	0
430	20241025	125900	28246200	29400	29400	29400	29400	0
431	20241025	125800	28246200	29400	29400	29400	29400	6
432	20241025	125700	28069800	29500	29500	29500	29500	0
433	20241025	125600	28069800	29500	29500	29500	29500	0
434	20241025	125500	28069800	29500	29500	29500	29500	0
435	20241025	125400	28069800	29500	29500	29500	29500	0
436	20241025	125300	28069800	29500	29500	29500	29500	0
437	20241025	125200	28069800	29500	29500	29500	29500	1
438	20241025	125100	28040300	29200	29200	29200	29200	0
439	20241025	125000	28040300	29200	29200	29200	29200	1
440	20241025	124900	28011100	29250	29250	29250	29250	1
441	20241025	124800	27981850	29300	29300	29300	29300	0
442	20241025	124700	27981850	29300	29300	29300	29300	0
443	20241025	124600	27981850	29300	29300	29300	29300	0
444	20241025	124500	27981850	29300	29300	29300	29300	2
445	20241025	124400	27923250	29350	29350	29350	29350	0
446	20241025	124300	27923250	29350	29350	29350	29350	0
447	20241025	124200	27923250	29350	29350	29350	29350	0
448	20241025	124100	27923250	29350	29350	29350	29350	0
449	20241025	124000	27923250	29350	29350	29350	29350	0
450	20241025	123900	27923250	29350	29350	29350	29350	0
451	20241025	123800	27923250	29350	29350	29350	29350	0
452	20241025	123700	27923250	29350	29350	29350	29350	0
453	20241025	123600	27923250	29350	29350	29350	29350	5
454	20241025	123500	27776500	29350	29350	29350	29350	0
455	20241025	123400	27776500	29350	29350	29350	29350	0
456	20241025	123300	27776500	29350	29350	29350	29350	0
457	20241025	123200	27776500	29350	29350	29350	29350	0
458	20241025	123100	27776500	29350	29350	29350	29350	0
459	20241025	123000	27776500	29350	29350	29350	29350	0
460	20241025	122900	27776500	29350	29350	29350	29350	1
461	20241025	122800	27747150	29350	29350	29350	29350	0
462	20241025	122700	27747150	29350	29350	29350	29350	0
463	20241025	122600	27747150	29350	29350	29350	29350	0
464	20241025	122500	27747150	29350	29400	29400	29350	2
465	20241025	122400	27688400	29450	29300	29500	29300	52
466	20241025	122300	26158300	29300	29300	29300	29300	0
467	20241025	122200	26158300	29300	29300	29300	29300	0
468	20241025	122100	26158300	29300	29300	29300	29300	0
469	20241025	122000	26158300	29300	29300	29300	29300	0
470	20241025	121900	26158300	29300	29300	29300	29300	0
471	20241025	121800	26158300	29300	29300	29300	29300	0
472	20241025	121700	26158300	29300	29150	29400	29150	51
473	20241025	121600	24666950	29050	29050	29050	29050	0
474	20241025	121500	24666950	29050	29050	29050	29050	0
475	20241025	121400	24666950	29050	29050	29050	29050	0
476	20241025	121300	24666950	29050	29050	29050	29050	0
477	20241025	121200	24666950	29050	29100	29100	29050	6
478	20241025	121100	24492600	29150	29150	29150	29150	0
479	20241025	121000	24492600	29150	29150	29150	29150	0
480	20241025	120900	24492600	29150	29150	29150	29150	1
481	20241025	120800	24463450	29200	29200	29200	29200	0
482	20241025	120700	24463450	29200	29200	29200	29200	0
483	20241025	120600	24463450	29200	29200	29200	29200	0
484	20241025	120500	24463450	29200	29200	29200	29200	0
485	20241025	120400	24463450	29200	29200	29200	29200	0
486	20241025	120300	24463450	29200	29200	29200	29200	0
487	20241025	120200	24463450	29200	29200	29200	29200	0
488	20241025	120100	24463450	29200	29200	29200	29200	0
489	20241025	120000	24463450	29200	29200	29200	29200	0
490	20241025	115900	24463450	29200	29200	29200	29200	0
491	20241025	115800	24463450	29200	29200	29200	29200	0
492	20241025	115700	24463450	29200	29200	29200	29200	0
493	20241025	115600	24463450	29200	29200	29200	29200	0
494	20241025	115500	24463450	29200	29200	29200	29200	0
495	20241025	115400	24463450	29200	29200	29200	29200	0
496	20241025	115300	24463450	29200	29200	29200	29200	0
497	20241025	115200	24463450	29200	29200	29200	29200	4
498	20241025	115100	24346650	29200	29200	29200	29200	0
499	20241025	115000	24346650	29200	29200	29200	29200	0
500	20241025	114900	24346650	29200	29200	29200	29200	0
501	20241025	114800	24346650	29200	29200	29200	29200	0
502	20241025	114700	24346650	29200	29200	29200	29200	1
503	20241025	114600	24317450	29150	29150	29150	29150	0
504	20241025	114500	24317450	29150	29150	29150	29150	0
505	20241025	114400	24317450	29150	29150	29150	29150	0
506	20241025	114300	24317450	29150	29150	29150	29150	0
507	20241025	114200	24317450	29150	29150	29150	29150	0
508	20241025	114100	24317450	29150	29150	29150	29150	0
509	20241025	114000	24317450	29150	29150	29150	29150	0
510	20241025	113900	24317450	29150	29150	29150	29150	0
511	20241025	113800	24317450	29150	29150	29150	29150	11
512	20241025	113700	23996800	29150	29150	29150	29150	5
513	20241025	113600	23851050	29150	29100	29150	29100	11
514	20241025	113500	23530450	29150	29150	29150	29150	0
515	20241025	113400	23530450	29150	29150	29150	29150	0
516	20241025	113300	23530450	29150	29150	29150	29150	0
517	20241025	113200	23530450	29150	29150	29150	29150	0
518	20241025	113100	23530450	29150	29150	29150	29150	0
519	20241025	113000	23530450	29150	29150	29150	29150	0
520	20241025	112900	23530450	29150	29150	29150	29150	0
521	20241025	112800	23530450	29150	29150	29150	29150	4
522	20241025	112700	23413850	29250	29250	29250	29250	0
523	20241025	112600	23413850	29250	29250	29250	29250	0
524	20241025	112500	23413850	29250	29250	29250	29250	0
525	20241025	112400	23413850	29250	29250	29250	29250	0
526	20241025	112300	23413850	29250	29250	29250	29250	0
527	20241025	112200	23413850	29250	29250	29250	29250	0
528	20241025	112100	23413850	29250	29250	29250	29250	0
529	20241025	112000	23413850	29250	29250	29250	29250	0
530	20241025	111900	23413850	29250	29250	29250	29250	0
531	20241025	111800	23413850	29250	29250	29250	29250	0
532	20241025	111700	23413850	29250	29150	29250	29150	5
533	20241025	111600	23267750	29100	29100	29100	29100	0
534	20241025	111500	23267750	29100	29100	29100	29100	0
535	20241025	111400	23267750	29100	29100	29100	29100	0
536	20241025	111300	23267750	29100	29100	29100	29100	0
537	20241025	111200	23267750	29100	29100	29100	29100	0
538	20241025	111100	23267750	29100	29100	29100	29100	0
539	20241025	111000	23267750	29100	29100	29100	29100	0
540	20241025	110900	23267750	29100	29100	29100	29100	0
541	20241025	110800	23267750	29100	29100	29100	29100	0
542	20241025	110700	23267750	29100	29100	29100	29100	0
543	20241025	110600	23267750	29100	29100	29100	29100	0
544	20241025	110500	23267750	29100	29100	29100	29100	0
545	20241025	110400	23267750	29100	29100	29100	29100	0
546	20241025	110300	23267750	29100	29100	29100	29100	0
547	20241025	110200	23267750	29100	29100	29100	29100	0
548	20241025	110100	23267750	29100	29100	29100	29100	0
549	20241025	110000	23267750	29100	29100	29100	29100	0
550	20241025	105900	23267750	29100	29100	29100	29100	0
551	20241025	105800	23267750	29100	29100	29100	29100	0
552	20241025	105700	23267750	29100	29100	29100	29100	0
553	20241025	105600	23267750	29100	29100	29100	29100	0
554	20241025	105500	23267750	29100	29100	29100	29100	0
555	20241025	105400	23267750	29100	29100	29100	29100	0
556	20241025	105300	23267750	29100	29100	29100	29100	0
557	20241025	105200	23267750	29100	29100	29100	29100	0
558	20241025	105100	23267750	29100	29100	29100	29100	0
559	20241025	105000	23267750	29100	29100	29100	29100	0
560	20241025	104900	23267750	29100	29100	29100	29100	1
561	20241025	104800	23238650	29050	29050	29050	29050	0
562	20241025	104700	23238650	29050	29050	29050	29050	0
563	20241025	104600	23238650	29050	29050	29050	29050	0
564	20241025	104500	23238650	29050	29050	29050	29050	33
565	20241025	104400	22280000	29100	29100	29100	29100	0
566	20241025	104300	22280000	29100	29100	29100	29100	1
567	20241025	104200	22250900	29050	29050	29050	29050	22
568	20241025	104100	21611800	29050	29050	29050	29050	0
569	20241025	104000	21611800	29050	29050	29050	29050	0
570	20241025	103900	21611800	29050	29050	29050	29050	23
571	20241025	103800	20943650	29050	29050	29050	29050	0
572	20241025	103700	20943650	29050	29050	29050	29050	0
573	20241025	103600	20943650	29050	29050	29050	29050	0
574	20241025	103500	20943650	29050	29050	29050	29050	5
575	20241025	103400	20798400	29050	29050	29050	29050	10
576	20241025	103300	20507900	29050	29050	29050	29050	1
577	20241025	103200	20478850	29050	29100	29100	29050	3
578	20241025	103100	20391650	29050	29050	29050	29050	0
579	20241025	103000	20391650	29050	29050	29050	29050	0
580	20241025	102900	20391650	29050	29050	29050	29050	0
581	20241025	102800	20391650	29050	29050	29050	29050	0
582	20241025	102700	20391650	29050	29050	29050	29050	26
583	20241025	102600	19636350	29200	29200	29200	29200	0
584	20241025	102500	19636350	29200	29200	29200	29200	0
585	20241025	102400	19636350	29200	29200	29200	29200	0
586	20241025	102300	19636350	29200	29200	29200	29200	0
587	20241025	102200	19636350	29200	29200	29200	29200	0
588	20241025	102100	19636350	29200	29200	29200	29200	2
589	20241025	102000	19577950	29050	29050	29050	29050	0
590	20241025	101900	19577950	29050	29050	29050	29050	0
591	20241025	101800	19577950	29050	29050	29050	29050	9
592	20241025	101700	19316500	29050	29050	29050	29050	0
593	20241025	101600	19316500	29050	29050	29050	29050	0
594	20241025	101500	19316500	29050	29050	29050	29050	0
595	20241025	101400	19316500	29050	29050	29050	29050	0
596	20241025	101300	19316500	29050	29050	29050	29050	24
597	20241025	101200	18619300	29150	29150	29150	29150	0
598	20241025	101100	18619300	29150	29150	29150	29150	0
599	20241025	101000	18619300	29150	29150	29150	29150	0
600	20241025	100900	18619300	29150	29150	29150	29150	1
601	20241025	100800	18590150	29200	29100	29200	29100	11
602	20241025	100700	18269950	29100	29100	29100	29100	0
603	20241025	100600	18269950	29100	29100	29100	29100	1
604	20241025	100500	18240850	29100	29100	29100	29100	0
605	20241025	100400	18240850	29100	29100	29100	29100	0
606	20241025	100300	18240850	29100	29100	29100	29100	0
607	20241025	100200	18240850	29100	29100	29100	29100	34
608	20241025	100100	17251450	29050	29050	29050	29050	0
609	20241025	100000	17251450	29050	29050	29050	29050	0
610	20241025	095900	17251450	29050	29100	29100	29050	21
611	20241025	095800	16641350	29050	29050	29050	29050	0
612	20241025	095700	16641350	29050	29050	29050	29050	0
613	20241025	095600	16641350	29050	29050	29050	29050	0
614	20241025	095500	16641350	29050	29050	29050	29050	0
615	20241025	095400	16641350	29050	29050	29050	29050	0
616	20241025	095300	16641350	29050	29050	29050	29050	0
617	20241025	095200	16641350	29050	29050	29050	29050	0
618	20241025	095100	16641350	29050	29100	29100	29050	53
619	20241025	095000	15101550	29150	29150	29150	29150	0
620	20241025	094900	15101550	29150	29200	29200	29150	9
621	20241025	094800	14839150	29200	29200	29200	29200	0
622	20241025	094700	14839150	29200	29200	29200	29200	2
623	20241025	094600	14780750	29200	29200	29200	29200	0
624	20241025	094500	14780750	29200	29200	29200	29200	0
625	20241025	094400	14780750	29200	29200	29200	29200	0
626	20241025	094300	14780750	29200	29200	29200	29200	0
627	20241025	094200	14780750	29200	29200	29200	29200	0
628	20241025	094100	14780750	29200	29200	29200	29200	0
629	20241025	094000	14780750	29200	29200	29200	29200	15
630	20241025	093900	14342750	29200	29350	29350	29200	300
631	20241025	093800	5577200	29350	29350	29350	29350	0
632	20241025	093700	5577200	29350	29350	29350	29350	0
633	20241025	093600	5577200	29350	29350	29350	29350	0
634	20241025	093500	5577200	29350	29350	29350	29350	0
635	20241025	093400	5577200	29350	29350	29350	29350	0
636	20241025	093300	5577200	29350	29350	29350	29350	17
637	20241025	093200	5078250	29400	29400	29400	29400	12
638	20241025	093100	4725450	29400	29400	29400	29400	0
639	20241025	093000	4725450	29400	29400	29400	29400	7
640	20241025	092900	4519650	29400	29400	29400	29400	0
641	20241025	092800	4519650	29400	29450	29450	29400	4
642	20241025	092700	4401900	29450	29450	29450	29450	0
643	20241025	092600	4401900	29450	29450	29450	29450	0
644	20241025	092500	4401900	29450	29450	29450	29450	0
645	20241025	092400	4401900	29450	29450	29450	29450	1
646	20241025	092300	4372450	29450	29450	29450	29450	0
647	20241025	092200	4372450	29450	29450	29450	29450	0
648	20241025	092100	4372450	29450	29450	29450	29450	0
649	20241025	092000	4372450	29450	29450	29450	29450	0
650	20241025	091900	4372450	29450	29450	29450	29450	0
651	20241025	091800	4372450	29450	29450	29450	29450	0
652	20241025	091700	4372450	29450	29450	29450	29450	0
653	20241025	091600	4372450	29450	29450	29450	29450	0
654	20241025	091500	4372450	29450	29450	29450	29450	0
655	20241025	091400	4372450	29450	29450	29450	29450	0
656	20241025	091300	4372450	29450	29450	29450	29450	0
657	20241025	091200	4372450	29450	29450	29450	29450	0
658	20241025	091100	4372450	29450	29450	29450	29450	2
659	20241025	091000	4313550	29500	29500	29500	29500	0
660	20241025	090900	4313550	29500	29500	29500	29500	0
661	20241025	090800	4313550	29500	29450	29500	29450	35
662	20241025	090700	3282350	29450	29300	29450	29300	14
663	20241025	090600	2871400	29300	29300	29300	29300	1
664	20241025	090500	2842100	29300	29300	29300	29300	22
665	20241025	090400	2197500	29300	29300	29300	29300	0
666	20241025	090300	2197500	29300	29300	29300	29300	0
667	20241025	090200	2197500	29300	29300	29300	29300	0
668	20241025	090100	2197500	29300	29300	29300	29300	0
669	20241025	090000	2197500	29300	29300	29300	29300	75