KissMeData/003960/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184100	986910250	42350	42350	42350	42350	521
3	20241025	184000	986910250	42350	42350	42350	42350	0
4	20241025	183900	986910250	42350	42350	42350	42350	0
5	20241025	183800	986910250	42350	42350	42350	42350	0
6	20241025	183700	986910250	42350	42350	42350	42350	0
7	20241025	183600	986910250	42350	42350	42350	42350	0
8	20241025	183500	986910250	42350	42350	42350	42350	0
9	20241025	183400	986910250	42350	42350	42350	42350	0
10	20241025	183300	986910250	42350	42350	42350	42350	0
11	20241025	183200	986910250	42350	42350	42350	42350	0
12	20241025	183100	986910250	42350	42350	42350	42350	0
13	20241025	183000	986910250	42350	42350	42350	42350	0
14	20241025	182900	986910250	42350	42350	42350	42350	0
15	20241025	182800	986910250	42350	42350	42350	42350	0
16	20241025	182700	986910250	42350	42350	42350	42350	0
17	20241025	182600	986910250	42350	42350	42350	42350	0
18	20241025	182500	986910250	42350	42350	42350	42350	0
19	20241025	182400	986910250	42350	42350	42350	42350	0
20	20241025	182300	986910250	42350	42350	42350	42350	0
21	20241025	182200	986910250	42350	42350	42350	42350	0
22	20241025	182100	986910250	42350	42350	42350	42350	0
23	20241025	182000	986910250	42350	42350	42350	42350	0
24	20241025	181900	986910250	42350	42350	42350	42350	0
25	20241025	181800	986910250	42350	42350	42350	42350	0
26	20241025	181700	986910250	42350	42350	42350	42350	0
27	20241025	181600	986910250	42350	42350	42350	42350	0
28	20241025	181500	986910250	42350	42350	42350	42350	0
29	20241025	181400	986910250	42350	42350	42350	42350	0
30	20241025	181300	986910250	42350	42350	42350	42350	0
31	20241025	181200	986910250	42350	42350	42350	42350	0
32	20241025	181100	986910250	42350	42350	42350	42350	521
33	20241025	181000	986910250	42350	42350	42350	42350	0
34	20241025	180900	986910250	42350	42350	42350	42350	0
35	20241025	180800	986910250	42350	42350	42350	42350	0
36	20241025	180700	986910250	42350	42350	42350	42350	0
37	20241025	180600	986910250	42350	42350	42350	42350	0
38	20241025	180500	986910250	42350	42350	42350	42350	0
39	20241025	180400	986910250	42350	42350	42350	42350	0
40	20241025	180300	986910250	42350	42350	42350	42350	0
41	20241025	180200	986910250	42350	42350	42350	42350	0
42	20241025	180100	986910250	42350	42350	42350	42350	0
43	20241025	180000	986910250	42350	42350	42350	42350	0
44	20241025	175900	986910250	42350	42350	42350	42350	0
45	20241025	175800	986910250	42350	42350	42350	42350	0
46	20241025	175700	986910250	42350	42350	42350	42350	0
47	20241025	175600	986910250	42350	42350	42350	42350	0
48	20241025	175500	986910250	42350	42350	42350	42350	0
49	20241025	175400	986910250	42350	42350	42350	42350	0
50	20241025	175300	986910250	42350	42350	42350	42350	0
51	20241025	175200	986910250	42350	42350	42350	42350	0
52	20241025	175100	986910250	42350	42350	42350	42350	0
53	20241025	175000	986910250	42350	42350	42350	42350	0
54	20241025	174900	986910250	42350	42350	42350	42350	0
55	20241025	174800	986910250	42350	42350	42350	42350	0
56	20241025	174700	986910250	42350	42350	42350	42350	0
57	20241025	174600	986910250	42350	42350	42350	42350	0
58	20241025	174500	986910250	42350	42350	42350	42350	0
59	20241025	174400	986910250	42350	42350	42350	42350	0
60	20241025	174300	986910250	42350	42350	42350	42350	0
61	20241025	174200	986910250	42350	42350	42350	42350	0
62	20241025	174100	986910250	42350	42350	42350	42350	521
63	20241025	174000	986910250	42350	42350	42350	42350	0
64	20241025	173900	986910250	42350	42350	42350	42350	0
65	20241025	173800	986910250	42350	42350	42350	42350	0
66	20241025	173700	986910250	42350	42350	42350	42350	0
67	20241025	173600	986910250	42350	42350	42350	42350	0
68	20241025	173500	986910250	42350	42350	42350	42350	0
69	20241025	173400	986910250	42350	42350	42350	42350	0
70	20241025	173300	986910250	42350	42350	42350	42350	0
71	20241025	173200	986910250	42350	42350	42350	42350	0
72	20241025	173100	986910250	42350	42350	42350	42350	0
73	20241025	173000	986910250	42350	42350	42350	42350	0
74	20241025	172900	986910250	42350	42350	42350	42350	0
75	20241025	172800	986910250	42350	42350	42350	42350	0
76	20241025	172700	986910250	42350	42350	42350	42350	0
77	20241025	172600	986910250	42350	42350	42350	42350	0
78	20241025	172500	986910250	42350	42350	42350	42350	0
79	20241025	172400	986910250	42350	42350	42350	42350	0
80	20241025	172300	986910250	42350	42350	42350	42350	0
81	20241025	172200	986910250	42350	42350	42350	42350	0
82	20241025	172100	986910250	42350	42350	42350	42350	0
83	20241025	172000	986910250	42350	42350	42350	42350	0
84	20241025	171900	986910250	42350	42350	42350	42350	0
85	20241025	171800	986910250	42350	42350	42350	42350	0
86	20241025	171700	986910250	42350	42350	42350	42350	0
87	20241025	171600	986910250	42350	42350	42350	42350	0
88	20241025	171500	986910250	42350	42350	42350	42350	0
89	20241025	171400	986910250	42350	42350	42350	42350	0
90	20241025	171300	986910250	42350	42350	42350	42350	0
91	20241025	171200	986910250	42350	42350	42350	42350	0
92	20241025	171100	986910250	42350	42350	42350	42350	521
93	20241025	171000	986910250	42350	42350	42350	42350	0
94	20241025	170900	986910250	42350	42350	42350	42350	0
95	20241025	170800	986910250	42350	42350	42350	42350	0
96	20241025	170700	986910250	42350	42350	42350	42350	0
97	20241025	170600	986910250	42350	42350	42350	42350	0
98	20241025	170500	986910250	42350	42350	42350	42350	0
99	20241025	170400	986910250	42350	42350	42350	42350	0
100	20241025	170300	986910250	42350	42350	42350	42350	0
101	20241025	170200	986910250	42350	42350	42350	42350	0
102	20241025	170100	986910250	42350	42350	42350	42350	0
103	20241025	170000	986910250	42350	42350	42350	42350	0
104	20241025	165900	986910250	42350	42350	42350	42350	0
105	20241025	165800	986910250	42350	42350	42350	42350	0
106	20241025	165700	986910250	42350	42350	42350	42350	0
107	20241025	165600	986910250	42350	42350	42350	42350	0
108	20241025	165500	986910250	42350	42350	42350	42350	0
109	20241025	165400	986910250	42350	42350	42350	42350	0
110	20241025	165300	986910250	42350	42350	42350	42350	0
111	20241025	165200	986910250	42350	42350	42350	42350	0
112	20241025	165100	986910250	42350	42350	42350	42350	0
113	20241025	165000	986910250	42350	42350	42350	42350	0
114	20241025	164900	986910250	42350	42350	42350	42350	0
115	20241025	164800	986910250	42350	42350	42350	42350	0
116	20241025	164700	986910250	42350	42350	42350	42350	0
117	20241025	164600	986910250	42350	42350	42350	42350	0
118	20241025	164500	986910250	42350	42350	42350	42350	0
119	20241025	164400	986910250	42350	42350	42350	42350	0
120	20241025	164300	986910250	42350	42350	42350	42350	0
121	20241025	164200	986910250	42350	42350	42350	42350	0
122	20241025	164100	986910250	42350	42350	42350	42350	521
123	20241025	164000	986910250	42350	42350	42350	42350	0
124	20241025	163900	986910250	42350	42350	42350	42350	0
125	20241025	163800	986910250	42350	42350	42350	42350	0
126	20241025	163700	986910250	42350	42350	42350	42350	0
127	20241025	163600	986910250	42350	42350	42350	42350	0
128	20241025	163500	986910250	42350	42350	42350	42350	0
129	20241025	163400	986910250	42350	42350	42350	42350	0
130	20241025	163300	986910250	42350	42350	42350	42350	0
131	20241025	163200	986910250	42350	42350	42350	42350	0
132	20241025	163100	986910250	42350	42350	42350	42350	0
133	20241025	163000	986910250	42350	42350	42350	42350	0
134	20241025	162900	986910250	42350	42350	42350	42350	0
135	20241025	162800	986910250	42350	42350	42350	42350	0
136	20241025	162700	986910250	42350	42350	42350	42350	0
137	20241025	162600	986910250	42350	42350	42350	42350	0
138	20241025	162500	986910250	42350	42350	42350	42350	0
139	20241025	162400	986910250	42350	42350	42350	42350	0
140	20241025	162300	986910250	42350	42350	42350	42350	0
141	20241025	162200	986910250	42350	42350	42350	42350	0
142	20241025	162100	986910250	42350	42350	42350	42350	0
143	20241025	162000	986910250	42350	42350	42350	42350	0
144	20241025	161900	986910250	42350	42350	42350	42350	0
145	20241025	161800	986910250	42350	42350	42350	42350	0
146	20241025	161700	986910250	42350	42350	42350	42350	0
147	20241025	161600	986910250	42350	42350	42350	42350	0
148	20241025	161500	986910250	42350	42350	42350	42350	0
149	20241025	161400	986910250	42350	42350	42350	42350	0
150	20241025	161300	986910250	42350	42350	42350	42350	0
151	20241025	161200	986910250	42350	42350	42350	42350	0
152	20241025	161100	986910250	42350	42350	42350	42350	521
153	20241025	161000	986910250	42350	42350	42350	42350	0
154	20241025	160900	986910250	42350	42350	42350	42350	0
155	20241025	160800	986910250	42350	42350	42350	42350	0
156	20241025	160700	986910250	42350	42350	42350	42350	0
157	20241025	160600	986910250	42350	42350	42350	42350	0
158	20241025	160500	986910250	42350	42350	42350	42350	0
159	20241025	160400	986910250	42350	42350	42350	42350	0
160	20241025	160300	986910250	42350	42350	42350	42350	0
161	20241025	160200	986910250	42350	42350	42350	42350	0
162	20241025	160100	986910250	42350	42350	42350	42350	0
163	20241025	160000	986910250	42350	42350	42350	42350	0
164	20241025	155900	986910250	42350	42350	42350	42350	0
165	20241025	155800	986910250	42350	42350	42350	42350	0
166	20241025	155700	986910250	42350	42350	42350	42350	0
167	20241025	155600	986910250	42350	42350	42350	42350	0
168	20241025	155500	986910250	42350	42350	42350	42350	0
169	20241025	155400	986910250	42350	42350	42350	42350	0
170	20241025	155300	986910250	42350	42350	42350	42350	0
171	20241025	155200	986910250	42350	42350	42350	42350	0
172	20241025	155100	986910250	42350	42350	42350	42350	0
173	20241025	155000	986910250	42350	42350	42350	42350	0
174	20241025	154900	986910250	42350	42350	42350	42350	0
175	20241025	154800	986910250	42350	42350	42350	42350	0
176	20241025	154700	986910250	42350	42350	42350	42350	0
177	20241025	154600	986910250	42350	42350	42350	42350	0
178	20241025	154500	986910250	42350	42350	42350	42350	0
179	20241025	154400	986910250	42350	42350	42350	42350	0
180	20241025	154300	986910250	42350	42350	42350	42350	0
181	20241025	154200	986910250	42350	42350	42350	42350	0
182	20241025	154100	986910250	42350	42350	42350	42350	521
183	20241025	154000	986910250	42350	42350	42350	42350	0
184	20241025	153900	986910250	42350	42350	42350	42350	0
185	20241025	153800	986910250	42350	42350	42350	42350	0
186	20241025	153700	986910250	42350	42350	42350	42350	0
187	20241025	153600	986910250	42350	42350	42350	42350	0
188	20241025	153500	986910250	42350	42350	42350	42350	0
189	20241025	153400	986910250	42350	42350	42350	42350	0
190	20241025	153300	986910250	42350	42350	42350	42350	0
191	20241025	153200	986910250	42350	42350	42350	42350	0
192	20241025	153100	986910250	42350	42350	42350	42350	0
193	20241025	153000	986910250	42350	42350	42350	42350	521
194	20241025	152900	964845900	42300	42300	42300	42300	0
195	20241025	152800	964845900	42300	42300	42300	42300	0
196	20241025	152700	964845900	42300	42300	42300	42300	0
197	20241025	152600	964845900	42300	42300	42300	42300	0
198	20241025	152500	964845900	42300	42300	42300	42300	0
199	20241025	152400	964845900	42300	42300	42300	42300	0
200	20241025	152300	964845900	42300	42300	42300	42300	0
201	20241025	152200	964845900	42300	42300	42300	42300	0
202	20241025	152100	964845900	42300	42300	42300	42300	0
203	20241025	152000	964845900	42300	42300	42300	42300	0
204	20241025	151900	964845900	42300	42250	42350	42250	50
205	20241025	151800	962732500	42250	42350	42350	42250	359
206	20241025	151700	947558900	42300	42300	42350	42300	102
207	20241025	151600	943244250	42300	42350	42350	42300	300
208	20241025	151500	930544250	42300	42300	42300	42300	20
209	20241025	151400	929698250	42300	42300	42400	42300	327
210	20241025	151300	915856000	42350	42350	42350	42350	35
211	20241025	151200	914373750	42400	42400	42400	42400	27
212	20241025	151100	913228950	42400	42400	42400	42400	24
213	20241025	151000	912211350	42400	42400	42400	42400	0
214	20241025	150900	912211350	42400	42400	42400	42400	59
215	20241025	150800	909709750	42450	42450	42450	42450	0
216	20241025	150700	909709750	42450	42450	42450	42450	2
217	20241025	150600	909624850	42450	42450	42450	42450	0
218	20241025	150500	909624850	42450	42400	42450	42400	46
219	20241025	150400	907673750	42400	42400	42400	42400	0
220	20241025	150300	907673750	42400	42400	42400	42400	8
221	20241025	150200	907334550	42350	42350	42350	42350	0
222	20241025	150100	907334550	42350	42350	42350	42350	0
223	20241025	150000	907334550	42350	42450	42450	42350	19
224	20241025	145900	906528500	42300	42300	42300	42300	0
225	20241025	145800	906528500	42300	42300	42300	42300	6
226	20241025	145700	906274700	42300	42350	42350	42300	188
227	20241025	145600	898315000	42350	42400	42400	42350	4
228	20241025	145500	898145550	42400	42400	42400	42400	9
229	20241025	145400	897763950	42400	42400	42400	42400	0
230	20241025	145300	897763950	42400	42300	42400	42300	231
231	20241025	145200	887969950	42300	42250	42300	42250	461
232	20241025	145100	868469700	42250	42250	42250	42250	0
233	20241025	145000	868469700	42250	42150	42250	42100	513
234	20241025	144900	846822600	42150	42150	42150	42150	330
235	20241025	144800	832913100	42200	42200	42200	42200	0
236	20241025	144700	832913100	42200	42200	42200	42200	120
237	20241025	144600	827849100	42200	42200	42200	42200	269
238	20241025	144500	816497300	42250	42250	42250	42250	46
239	20241025	144400	814553800	42250	42300	42300	42250	519
240	20241025	144300	792610350	42300	42350	42350	42300	3053
241	20241025	144200	663326350	42400	42400	42400	42400	50
242	20241025	144100	661206350	42400	42400	42400	42400	70
243	20241025	144000	658238350	42350	42350	42350	42350	0
244	20241025	143900	658238350	42350	42350	42350	42350	29
245	20241025	143800	657010200	42350	42350	42350	42350	10
246	20241025	143700	656586700	42400	42400	42400	42400	10
247	20241025	143600	656162700	42400	42350	42400	42350	43
248	20241025	143500	654341250	42400	42400	42400	42400	2
249	20241025	143400	654256450	42350	42400	42400	42350	81
250	20241025	143300	650822100	42350	42350	42350	42350	33
251	20241025	143200	649424550	42400	42400	42400	42400	11
252	20241025	143100	648958150	42350	42400	42400	42350	215
253	20241025	143000	639845700	42400	42400	42400	42400	104
254	20241025	142900	635436100	42400	42400	42400	42400	4
255	20241025	142800	635266500	42400	42350	42400	42350	405
256	20241025	142700	618096200	42400	42350	42400	42350	13
257	20241025	142600	617545050	42400	42400	42400	42400	4
258	20241025	142500	617375450	42400	42400	42400	42400	79
259	20241025	142400	614025850	42400	42400	42400	42400	51
260	20241025	142300	611863450	42400	42450	42450	42350	608
261	20241025	142200	586087700	42500	42450	42500	42450	54
262	20241025	142100	583792800	42400	42400	42400	42400	1
263	20241025	142000	583750400	42400	42400	42400	42400	400
264	20241025	141900	566790400	42450	42450	42450	42450	0
265	20241025	141800	566790400	42450	42500	42550	42450	104
266	20241025	141700	562375300	42550	42550	42550	42550	5
267	20241025	141600	562162550	42450	42500	42500	42450	131
268	20241025	141500	556598950	42550	42550	42550	42550	104
269	20241025	141400	552173750	42550	42550	42550	42550	0
270	20241025	141300	552173750	42550	42550	42550	42550	0
271	20241025	141200	552173750	42550	42550	42550	42550	0
272	20241025	141100	552173750	42550	42550	42550	42550	31
273	20241025	141000	550854700	42700	42700	42700	42700	0
274	20241025	140900	550854700	42700	42700	42700	42700	565
275	20241025	140800	526729200	42600	42600	42600	42600	0
276	20241025	140700	526729200	42600	42600	42600	42600	0
277	20241025	140600	526729200	42600	42600	42600	42600	0
278	20241025	140500	526729200	42600	42600	42600	42600	0
279	20241025	140400	526729200	42600	42600	42600	42600	0
280	20241025	140300	526729200	42600	42600	42600	42600	0
281	20241025	140200	526729200	42600	42600	42600	42600	10
282	20241025	140100	526303200	42600	42600	42600	42600	0
283	20241025	140000	526303200	42600	42600	42600	42600	0
284	20241025	135900	526303200	42600	42600	42600	42600	1
285	20241025	135800	526260600	42600	42600	42600	42600	2
286	20241025	135700	526175400	42750	42750	42800	42750	41
287	20241025	135600	524422050	42650	42650	42650	42650	0
288	20241025	135500	524422050	42650	42650	42650	42650	0
289	20241025	135400	524422050	42650	42650	42650	42650	0
290	20241025	135300	524422050	42650	42800	42800	42650	247
291	20241025	135200	513865850	42800	42800	42800	42800	0
292	20241025	135100	513865850	42800	42800	42800	42800	17
293	20241025	135000	513138250	42750	42750	42750	42750	0
294	20241025	134900	513138250	42750	42750	42750	42750	21
295	20241025	134800	512240500	42750	42800	42800	42750	9
296	20241025	134700	511855500	42800	42800	42800	42800	31
297	20241025	134600	510528700	42800	42800	42800	42800	5
298	20241025	134500	510314700	42750	42750	42750	42750	25
299	20241025	134400	509245950	42750	42750	42750	42750	1
300	20241025	134300	509203200	42750	42750	42750	42750	0
301	20241025	134200	509203200	42750	42750	42750	42750	0
302	20241025	134100	509203200	42750	42750	42750	42750	104
303	20241025	134000	504757200	42750	42750	42750	42750	3
304	20241025	133900	504628950	42750	42750	42750	42750	0
305	20241025	133800	504628950	42750	42750	42750	42750	10
306	20241025	133700	504201450	42700	42700	42700	42700	58
307	20241025	133600	501724850	42700	42700	42700	42700	0
308	20241025	133500	501724850	42700	42700	42700	42700	0
309	20241025	133400	501724850	42700	42700	42700	42700	0
310	20241025	133300	501724850	42700	42700	42700	42600	26
311	20241025	133200	500616150	42600	42600	42600	42600	97
312	20241025	133100	496483950	42600	42600	42600	42600	0
313	20241025	133000	496483950	42600	42600	42600	42600	0
314	20241025	132900	496483950	42600	42600	42600	42600	0
315	20241025	132800	496483950	42600	42600	42600	42600	0
316	20241025	132700	496483950	42600	42600	42600	42600	5
317	20241025	132600	496270950	42650	42650	42650	42650	0
318	20241025	132500	496270950	42650	42650	42650	42650	1
319	20241025	132400	496228300	42650	42650	42650	42650	0
320	20241025	132300	496228300	42650	42700	42700	42650	18
321	20241025	132200	495460150	42600	42600	42600	42600	0
322	20241025	132100	495460150	42600	42600	42600	42600	0
323	20241025	132000	495460150	42600	42600	42600	42600	15
324	20241025	131900	494821150	42700	42700	42700	42700	0
325	20241025	131800	494821150	42700	42700	42700	42700	5
326	20241025	131700	494607650	42700	42700	42700	42700	32
327	20241025	131600	493241250	42650	42650	42650	42650	52
328	20241025	131500	491023450	42550	42550	42550	42550	40
329	20241025	131400	489321450	42550	42550	42550	42550	125
330	20241025	131300	484002700	42650	42600	42650	42600	25
331	20241025	131200	482936500	42600	42600	42600	42600	0
332	20241025	131100	482936500	42600	42600	42600	42550	46
333	20241025	131000	480978550	42600	42600	42600	42600	0
334	20241025	130900	480978550	42600	42600	42600	42600	0
335	20241025	130800	480978550	42600	42550	42600	42550	153
336	20241025	130700	474467500	42550	42550	42550	42550	0
337	20241025	130600	474467500	42550	42550	42550	42550	0
338	20241025	130500	474467500	42550	42550	42550	42550	0
339	20241025	130400	474467500	42550	42550	42550	42550	0
340	20241025	130300	474467500	42550	42550	42550	42550	0
341	20241025	130200	474467500	42550	42550	42550	42550	32
342	20241025	130100	473105900	42550	42550	42550	42550	0
343	20241025	130000	473105900	42550	42550	42550	42550	0
344	20241025	125900	473105900	42550	42550	42550	42550	0
345	20241025	125800	473105900	42550	42550	42550	42550	26
346	20241025	125700	471999600	42600	42600	42600	42600	0
347	20241025	125600	471999600	42600	42600	42600	42600	0
348	20241025	125500	471999600	42600	42600	42600	42600	12
349	20241025	125400	471488400	42600	42600	42600	42600	288
350	20241025	125300	459219600	42650	42650	42650	42650	6
351	20241025	125200	458963700	42650	42650	42650	42650	70
352	20241025	125100	455978200	42700	42700	42700	42700	0
353	20241025	125000	455978200	42700	42700	42700	42700	0
354	20241025	124900	455978200	42700	42700	42700	42700	165
355	20241025	124800	448932700	42750	42750	42750	42750	20
356	20241025	124700	448077700	42750	42750	42750	42750	0
357	20241025	124600	448077700	42750	42750	42750	42750	0
358	20241025	124500	448077700	42750	42750	42750	42750	0
359	20241025	124400	448077700	42750	42750	42750	42750	0
360	20241025	124300	448077700	42750	42750	42750	42750	6
361	20241025	124200	447821200	42800	42800	42800	42800	0
362	20241025	124100	447821200	42800	42800	42800	42800	0
363	20241025	124000	447821200	42800	42800	42800	42800	10
364	20241025	123900	447393200	42800	42800	42800	42800	0
365	20241025	123800	447393200	42800	42800	42800	42800	0
366	20241025	123700	447393200	42800	42800	42800	42800	0
367	20241025	123600	447393200	42800	42800	42800	42800	60
368	20241025	123500	444825200	42800	42750	42800	42750	141
369	20241025	123400	438797000	42700	42700	42700	42700	0
370	20241025	123300	438797000	42700	42700	42700	42700	8
371	20241025	123200	438455400	42750	42750	42750	42750	6
372	20241025	123100	438198900	42750	42750	42750	42750	0
373	20241025	123000	438198900	42750	42750	42750	42700	45
374	20241025	122900	436275400	42750	42750	42750	42750	0
375	20241025	122800	436275400	42750	42750	42750	42750	1
376	20241025	122700	436232650	42750	42750	42750	42750	15
377	20241025	122600	435591400	42750	42750	42750	42750	0
378	20241025	122500	435591400	42750	42750	42750	42750	0
379	20241025	122400	435591400	42750	42750	42750	42750	2
380	20241025	122300	435505900	42700	42700	42700	42700	0
381	20241025	122200	435505900	42700	42700	42700	42700	50
382	20241025	122100	433370900	42700	42700	42700	42700	1
383	20241025	122000	433328200	42700	42700	42700	42700	1
384	20241025	121900	433285500	42700	42700	42700	42700	0
385	20241025	121800	433285500	42700	42700	42700	42700	0
386	20241025	121700	433285500	42700	42700	42700	42700	0
387	20241025	121600	433285500	42700	42700	42700	42700	5
388	20241025	121500	433072000	42750	42750	42750	42750	0
389	20241025	121400	433072000	42750	42750	42750	42750	0
390	20241025	121300	433072000	42750	42750	42750	42750	0
391	20241025	121200	433072000	42750	42750	42750	42750	0
392	20241025	121100	433072000	42750	42750	42750	42750	0
393	20241025	121000	433072000	42750	42750	42750	42750	0
394	20241025	120900	433072000	42750	42750	42750	42750	7
395	20241025	120800	432772750	42750	42750	42750	42750	0
396	20241025	120700	432772750	42750	42750	42750	42750	1
397	20241025	120600	432730000	42750	42750	42750	42750	0
398	20241025	120500	432730000	42750	42750	42750	42750	0
399	20241025	120400	432730000	42750	42750	42750	42750	0
400	20241025	120300	432730000	42750	42750	42750	42750	0
401	20241025	120200	432730000	42750	42750	42750	42750	14
402	20241025	120100	432131500	42800	42800	42800	42800	0
403	20241025	120000	432131500	42800	42800	42800	42800	0
404	20241025	115900	432131500	42800	42800	42800	42800	0
405	20241025	115800	432131500	42800	42800	42800	42800	0
406	20241025	115700	432131500	42800	42800	42800	42800	0
407	20241025	115600	432131500	42800	42800	42800	42800	0
408	20241025	115500	432131500	42800	42800	42800	42800	68
409	20241025	115400	429221100	42800	42800	42800	42800	5
410	20241025	115300	429007100	42800	42800	42800	42800	0
411	20241025	115200	429007100	42800	42800	42800	42800	41
412	20241025	115100	427252300	42800	42800	42800	42800	0
413	20241025	115000	427252300	42800	42800	42800	42800	0
414	20241025	114900	427252300	42800	42800	42800	42800	0
415	20241025	114800	427252300	42800	42800	42800	42800	0
416	20241025	114700	427252300	42800	42800	42800	42800	0
417	20241025	114600	427252300	42800	42800	42800	42800	12
418	20241025	114500	426738700	42750	42750	42750	42750	0
419	20241025	114400	426738700	42750	42750	42750	42750	0
420	20241025	114300	426738700	42750	42750	42750	42750	0
421	20241025	114200	426738700	42750	42750	42750	42750	1
422	20241025	114100	426695950	42750	42750	42750	42750	0
423	20241025	114000	426695950	42750	42750	42750	42750	0
424	20241025	113900	426695950	42750	42750	42750	42750	0
425	20241025	113800	426695950	42750	42750	42750	42750	0
426	20241025	113700	426695950	42750	42750	42750	42750	9
427	20241025	113600	426311200	42750	42750	42750	42750	0
428	20241025	113500	426311200	42750	42750	42750	42750	41
429	20241025	113400	424558450	42750	42750	42750	42750	2
430	20241025	113300	424472950	42700	42700	42700	42700	0
431	20241025	113200	424472950	42700	42700	42700	42700	0
432	20241025	113100	424472950	42700	42700	42700	42700	2
433	20241025	113000	424387550	42750	42750	42750	42750	0
434	20241025	112900	424387550	42750	42750	42750	42750	0
435	20241025	112800	424387550	42750	42750	42750	42750	0
436	20241025	112700	424387550	42750	42750	42750	42750	16
437	20241025	112600	423703550	42750	42750	42750	42750	0
438	20241025	112500	423703550	42750	42750	42750	42750	1
439	20241025	112400	423660800	42750	42700	42750	42700	25
440	20241025	112300	422592700	42650	42650	42650	42650	0
441	20241025	112200	422592700	42650	42650	42650	42650	1
442	20241025	112100	422550050	42650	42600	42650	42600	16
443	20241025	112000	421867800	42650	42650	42650	42650	0
444	20241025	111900	421867800	42650	42650	42650	42650	58
445	20241025	111800	419394100	42700	42700	42700	42700	0
446	20241025	111700	419394100	42700	42700	42700	42700	0
447	20241025	111600	419394100	42700	42700	42700	42700	0
448	20241025	111500	419394100	42700	42700	42700	42700	0
449	20241025	111400	419394100	42700	42700	42700	42700	2
450	20241025	111300	419308700	42700	42700	42700	42700	70
451	20241025	111200	416319700	42700	42700	42700	42700	0
452	20241025	111100	416319700	42700	42700	42700	42700	30
453	20241025	111000	415038700	42700	42700	42700	42700	1
454	20241025	110900	414996000	42650	42650	42650	42650	0
455	20241025	110800	414996000	42650	42650	42650	42650	0
456	20241025	110700	414996000	42650	42650	42650	42650	15
457	20241025	110600	414356250	42650	42650	42650	42650	48
458	20241025	110500	412309050	42600	42600	42600	42600	0
459	20241025	110400	412309050	42600	42600	42600	42600	0
460	20241025	110300	412309050	42600	42600	42600	42600	0
461	20241025	110200	412309050	42600	42600	42600	42600	0
462	20241025	110100	412309050	42600	42600	42600	42600	0
463	20241025	110000	412309050	42600	42600	42600	42600	0
464	20241025	105900	412309050	42600	42600	42600	42600	0
465	20241025	105800	412309050	42600	42600	42600	42600	0
466	20241025	105700	412309050	42600	42600	42600	42600	153
467	20241025	105600	405791250	42500	42500	42500	42500	195
468	20241025	105500	397503750	42500	42500	42600	42500	136
469	20241025	105400	391723650	42500	42500	42500	42500	0
470	20241025	105300	391723650	42500	42500	42500	42500	0
471	20241025	105200	391723650	42500	42500	42500	42500	8
472	20241025	105100	391383650	42500	42500	42500	42500	1
473	20241025	105000	391341150	42500	42500	42500	42500	10
474	20241025	104900	390916150	42500	42600	42600	42500	112
475	20241025	104800	386145550	42600	42600	42600	42600	27
476	20241025	104700	384995350	42600	42600	42600	42600	0
477	20241025	104600	384995350	42600	42600	42600	42600	0
478	20241025	104500	384995350	42600	42750	42750	42600	7
479	20241025	104400	384697000	42750	42750	42750	42750	2
480	20241025	104300	384611500	42750	42750	42750	42750	0
481	20241025	104200	384611500	42750	42750	42750	42750	29
482	20241025	104100	383371750	42900	42800	42900	42800	230
483	20241025	104000	373518750	42600	42500	42600	42500	428
484	20241025	103900	355321750	42550	42550	42550	42550	51
485	20241025	103800	353151700	42450	42500	42550	42450	167
486	20241025	103700	346051950	42500	42400	42500	42300	630
487	20241025	103600	319341100	42450	42450	42450	42450	200
488	20241025	103500	310851100	42450	42500	42500	42450	150
489	20241025	103400	304476600	42500	42550	42550	42500	200
490	20241025	103300	295969000	42550	42550	42550	42550	34
491	20241025	103200	294522300	42650	42650	42650	42650	0
492	20241025	103100	294522300	42650	42650	42650	42650	69
493	20241025	103000	291579450	42650	42650	42650	42650	46
494	20241025	102900	289617550	42650	42600	42700	42600	133
495	20241025	102800	283950550	42600	42600	42600	42600	14
496	20241025	102700	283354150	42600	42600	42600	42600	12
497	20241025	102600	282842950	42600	42600	42600	42600	0
498	20241025	102500	282842950	42600	42600	42600	42600	0
499	20241025	102400	282842950	42600	42600	42600	42600	0
500	20241025	102300	282842950	42600	42600	42600	42600	1
501	20241025	102200	282800350	42600	42600	42600	42600	0
502	20241025	102100	282800350	42600	42600	42600	42600	0
503	20241025	102000	282800350	42600	42500	42600	42500	48
504	20241025	101900	280757050	42500	42500	42550	42500	59
505	20241025	101800	278249100	42500	42500	42500	42500	650
506	20241025	101700	250624100	42500	42550	42550	42500	65
507	20241025	101600	247859650	42550	42550	42550	42550	6
508	20241025	101500	247604350	42550	42600	42600	42550	30
509	20241025	101400	246327400	42600	42600	42600	42600	8
510	20241025	101300	245986600	42600	42700	42700	42600	107
511	20241025	101200	241425450	42700	42700	42700	42700	28
512	20241025	101100	240229850	42600	42700	42700	42600	119
513	20241025	101000	235158550	42600	42700	42700	42600	10
514	20241025	100900	234732250	42700	42700	42700	42700	0
515	20241025	100800	234732250	42700	42600	42700	42600	341
516	20241025	100700	220205550	42600	42700	42700	42600	70
517	20241025	100600	217222900	42700	42700	42700	42700	0
518	20241025	100500	217222900	42700	42650	42800	42650	13
519	20241025	100400	216667750	42650	42450	42650	42450	265
520	20241025	100300	205396150	42500	42500	42500	42500	135
521	20241025	100200	199658650	42500	42550	42550	42500	296
522	20241025	100100	187069250	42550	42550	42550	42550	0
523	20241025	100000	187069250	42550	42550	42550	42550	0
524	20241025	095900	187069250	42550	42550	42550	42500	48
525	20241025	095800	185027350	42600	42600	42600	42600	21
526	20241025	095700	184132750	42600	42700	42700	42600	100
527	20241025	095600	179871250	42700	42750	42750	42700	373
528	20241025	095500	163936250	42750	42850	42850	42750	142
529	20241025	095400	157857500	42850	42900	42900	42850	55
530	20241025	095300	155500700	42900	42900	42900	42900	1
531	20241025	095200	155457800	42900	43000	43000	42900	269
532	20241025	095100	143907050	43150	43150	43150	43150	0
533	20241025	095000	143907050	43150	43150	43150	43150	0
534	20241025	094900	143907050	43150	43000	43150	43000	3
535	20241025	094800	143777750	43150	43150	43150	43150	0
536	20241025	094700	143777750	43150	42950	43150	42950	119
537	20241025	094600	138665650	42950	42950	42950	42950	43
538	20241025	094500	136818800	42950	42950	42950	42950	85
539	20241025	094400	133168050	42950	43050	43050	42950	73
540	20241025	094300	130029150	43000	43100	43100	43000	48
541	20241025	094200	127964450	43100	43050	43100	43050	18
542	20241025	094100	127189500	43050	43150	43150	43050	35
543	20241025	094000	125682250	43200	43200	43200	43200	0
544	20241025	093900	125682250	43200	43100	43200	43100	4
545	20241025	093800	125509650	43050	43050	43050	43050	0
546	20241025	093700	125509650	43050	42950	43050	42950	38
547	20241025	093600	123876400	43000	43050	43050	43000	253
548	20241025	093500	112989900	43150	43250	43250	43100	277
549	20241025	093400	101042450	43250	43250	43250	43250	0
550	20241025	093300	101042450	43250	43250	43250	43250	1
551	20241025	093200	100999200	43150	43150	43150	43150	0
552	20241025	093100	100999200	43150	43150	43150	43150	0
553	20241025	093000	100999200	43150	43150	43150	43150	12
554	20241025	092900	100481400	43100	43100	43200	43100	36
555	20241025	092800	98929300	43100	43100	43100	43100	25
556	20241025	092700	97851800	43100	43150	43150	43100	18
557	20241025	092600	97075550	43250	43250	43300	43250	318
558	20241025	092500	83317150	43250	43250	43250	43250	1
559	20241025	092400	83273900	43200	43150	43200	43150	51
560	20241025	092300	81073200	43150	43200	43200	43150	16
561	20241025	092200	80382750	43200	43200	43200	43200	188
562	20241025	092100	72261150	43250	43250	43250	43250	263
563	20241025	092000	60886400	43250	43250	43250	43250	6
564	20241025	091900	60626900	43250	43400	43400	43250	173
565	20241025	091800	53141550	43350	43350	43350	43350	6
566	20241025	091700	52881450	43350	43350	43350	43350	20
567	20241025	091600	52014450	43350	43350	43550	43350	160
568	20241025	091500	45066150	43350	43350	43350	43350	0
569	20241025	091400	45066150	43350	43350	43350	43350	9
570	20241025	091300	44676000	43150	43350	43350	43150	48
571	20241025	091200	42603000	43350	43150	43450	43150	18
572	20241025	091100	41824650	43100	43150	43150	43100	23
573	20241025	091000	40832750	43150	43150	43150	43150	87
574	20241025	090900	37078700	43200	43300	43300	43150	316
575	20241025	090800	23423650	43300	43300	43300	43300	0
576	20241025	090700	23423650	43300	43300	43300	43300	0
577	20241025	090600	23423650	43300	43300	43300	43300	0
578	20241025	090500	23423650	43300	43000	43300	43000	54
579	20241025	090400	21096000	43250	43000	43250	43000	15
580	20241025	090300	20449750	43000	43000	43000	43000	10
581	20241025	090200	20019750	43000	43000	43000	42950	249
582	20241025	090100	9321700	43150	43200	43200	43150	136
583	20241025	090000	3452950	43450	43150	43500	43150	80