KissMeData/248170/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	205900	337118000	29100	29100	29100	29100	458
3	20241030	205800	337118000	29100	29100	29100	29100	0
4	20241030	205700	337118000	29100	29100	29100	29100	0
5	20241030	205600	337118000	29100	29100	29100	29100	0
6	20241030	205500	337118000	29100	29100	29100	29100	0
7	20241030	205400	337118000	29100	29100	29100	29100	0
8	20241030	205300	337118000	29100	29100	29100	29100	0
9	20241030	205200	337118000	29100	29100	29100	29100	0
10	20241030	205100	337118000	29100	29100	29100	29100	0
11	20241030	205000	337118000	29100	29100	29100	29100	0
12	20241030	204900	337118000	29100	29100	29100	29100	0
13	20241030	204800	337118000	29100	29100	29100	29100	0
14	20241030	204700	337118000	29100	29100	29100	29100	0
15	20241030	204600	337118000	29100	29100	29100	29100	0
16	20241030	204500	337118000	29100	29100	29100	29100	0
17	20241030	204400	337118000	29100	29100	29100	29100	0
18	20241030	204300	337118000	29100	29100	29100	29100	0
19	20241030	204200	337118000	29100	29100	29100	29100	0
20	20241030	204100	337118000	29100	29100	29100	29100	0
21	20241030	204000	337118000	29100	29100	29100	29100	0
22	20241030	203900	337118000	29100	29100	29100	29100	0
23	20241030	203800	337118000	29100	29100	29100	29100	0
24	20241030	203700	337118000	29100	29100	29100	29100	0
25	20241030	203600	337118000	29100	29100	29100	29100	0
26	20241030	203500	337118000	29100	29100	29100	29100	0
27	20241030	203400	337118000	29100	29100	29100	29100	0
28	20241030	203300	337118000	29100	29100	29100	29100	0
29	20241030	203200	337118000	29100	29100	29100	29100	0
30	20241030	203100	337118000	29100	29100	29100	29100	0
31	20241030	203000	337118000	29100	29100	29100	29100	0
32	20241030	202900	337118000	29100	29100	29100	29100	458
33	20241030	202800	337118000	29100	29100	29100	29100	0
34	20241030	202700	337118000	29100	29100	29100	29100	0
35	20241030	202600	337118000	29100	29100	29100	29100	0
36	20241030	202500	337118000	29100	29100	29100	29100	0
37	20241030	202400	337118000	29100	29100	29100	29100	0
38	20241030	202300	337118000	29100	29100	29100	29100	0
39	20241030	202200	337118000	29100	29100	29100	29100	0
40	20241030	202100	337118000	29100	29100	29100	29100	0
41	20241030	202000	337118000	29100	29100	29100	29100	0
42	20241030	201900	337118000	29100	29100	29100	29100	0
43	20241030	201800	337118000	29100	29100	29100	29100	0
44	20241030	201700	337118000	29100	29100	29100	29100	0
45	20241030	201600	337118000	29100	29100	29100	29100	0
46	20241030	201500	337118000	29100	29100	29100	29100	0
47	20241030	201400	337118000	29100	29100	29100	29100	0
48	20241030	201300	337118000	29100	29100	29100	29100	0
49	20241030	201200	337118000	29100	29100	29100	29100	0
50	20241030	201100	337118000	29100	29100	29100	29100	0
51	20241030	201000	337118000	29100	29100	29100	29100	0
52	20241030	200900	337118000	29100	29100	29100	29100	0
53	20241030	200800	337118000	29100	29100	29100	29100	0
54	20241030	200700	337118000	29100	29100	29100	29100	0
55	20241030	200600	337118000	29100	29100	29100	29100	0
56	20241030	200500	337118000	29100	29100	29100	29100	0
57	20241030	200400	337118000	29100	29100	29100	29100	0
58	20241030	200300	337118000	29100	29100	29100	29100	0
59	20241030	200200	337118000	29100	29100	29100	29100	0
60	20241030	200100	337118000	29100	29100	29100	29100	0
61	20241030	200000	337118000	29100	29100	29100	29100	0
62	20241030	195900	337118000	29100	29100	29100	29100	458
63	20241030	195800	337118000	29100	29100	29100	29100	0
64	20241030	195700	337118000	29100	29100	29100	29100	0
65	20241030	195600	337118000	29100	29100	29100	29100	0
66	20241030	195500	337118000	29100	29100	29100	29100	0
67	20241030	195400	337118000	29100	29100	29100	29100	0
68	20241030	195300	337118000	29100	29100	29100	29100	0
69	20241030	195200	337118000	29100	29100	29100	29100	0
70	20241030	195100	337118000	29100	29100	29100	29100	0
71	20241030	195000	337118000	29100	29100	29100	29100	0
72	20241030	194900	337118000	29100	29100	29100	29100	0
73	20241030	194800	337118000	29100	29100	29100	29100	0
74	20241030	194700	337118000	29100	29100	29100	29100	0
75	20241030	194600	337118000	29100	29100	29100	29100	0
76	20241030	194500	337118000	29100	29100	29100	29100	0
77	20241030	194400	337118000	29100	29100	29100	29100	0
78	20241030	194300	337118000	29100	29100	29100	29100	0
79	20241030	194200	337118000	29100	29100	29100	29100	0
80	20241030	194100	337118000	29100	29100	29100	29100	0
81	20241030	194000	337118000	29100	29100	29100	29100	0
82	20241030	193900	337118000	29100	29100	29100	29100	0
83	20241030	193800	337118000	29100	29100	29100	29100	0
84	20241030	193700	337118000	29100	29100	29100	29100	0
85	20241030	193600	337118000	29100	29100	29100	29100	0
86	20241030	193500	337118000	29100	29100	29100	29100	0
87	20241030	193400	337118000	29100	29100	29100	29100	0
88	20241030	193300	337118000	29100	29100	29100	29100	0
89	20241030	193200	337118000	29100	29100	29100	29100	0
90	20241030	193100	337118000	29100	29100	29100	29100	0
91	20241030	193000	337118000	29100	29100	29100	29100	0
92	20241030	192900	337118000	29100	29100	29100	29100	458
93	20241030	192800	337118000	29100	29100	29100	29100	0
94	20241030	192700	337118000	29100	29100	29100	29100	0
95	20241030	192600	337118000	29100	29100	29100	29100	0
96	20241030	192500	337118000	29100	29100	29100	29100	0
97	20241030	192400	337118000	29100	29100	29100	29100	0
98	20241030	192300	337118000	29100	29100	29100	29100	0
99	20241030	192200	337118000	29100	29100	29100	29100	0
100	20241030	192100	337118000	29100	29100	29100	29100	0
101	20241030	192000	337118000	29100	29100	29100	29100	0
102	20241030	191900	337118000	29100	29100	29100	29100	0
103	20241030	191800	337118000	29100	29100	29100	29100	0
104	20241030	191700	337118000	29100	29100	29100	29100	0
105	20241030	191600	337118000	29100	29100	29100	29100	0
106	20241030	191500	337118000	29100	29100	29100	29100	0
107	20241030	191400	337118000	29100	29100	29100	29100	0
108	20241030	191300	337118000	29100	29100	29100	29100	0
109	20241030	191200	337118000	29100	29100	29100	29100	0
110	20241030	191100	337118000	29100	29100	29100	29100	0
111	20241030	191000	337118000	29100	29100	29100	29100	0
112	20241030	190900	337118000	29100	29100	29100	29100	0
113	20241030	190800	337118000	29100	29100	29100	29100	0
114	20241030	190700	337118000	29100	29100	29100	29100	0
115	20241030	190600	337118000	29100	29100	29100	29100	0
116	20241030	190500	337118000	29100	29100	29100	29100	0
117	20241030	190400	337118000	29100	29100	29100	29100	0
118	20241030	190300	337118000	29100	29100	29100	29100	0
119	20241030	190200	337118000	29100	29100	29100	29100	0
120	20241030	190100	337118000	29100	29100	29100	29100	0
121	20241030	190000	337118000	29100	29100	29100	29100	0
122	20241030	185900	337118000	29100	29100	29100	29100	458
123	20241030	185800	337118000	29100	29100	29100	29100	0
124	20241030	185700	337118000	29100	29100	29100	29100	0
125	20241030	185600	337118000	29100	29100	29100	29100	0
126	20241030	185500	337118000	29100	29100	29100	29100	0
127	20241030	185400	337118000	29100	29100	29100	29100	0
128	20241030	185300	337118000	29100	29100	29100	29100	0
129	20241030	185200	337118000	29100	29100	29100	29100	0
130	20241030	185100	337118000	29100	29100	29100	29100	0
131	20241030	185000	337118000	29100	29100	29100	29100	0
132	20241030	184900	337118000	29100	29100	29100	29100	0
133	20241030	184800	337118000	29100	29100	29100	29100	0
134	20241030	184700	337118000	29100	29100	29100	29100	0
135	20241030	184600	337118000	29100	29100	29100	29100	0
136	20241030	184500	337118000	29100	29100	29100	29100	0
137	20241030	184400	337118000	29100	29100	29100	29100	0
138	20241030	184300	337118000	29100	29100	29100	29100	0
139	20241030	184200	337118000	29100	29100	29100	29100	0
140	20241030	184100	337118000	29100	29100	29100	29100	0
141	20241030	184000	337118000	29100	29100	29100	29100	0
142	20241030	183900	337118000	29100	29100	29100	29100	0
143	20241030	183800	337118000	29100	29100	29100	29100	0
144	20241030	183700	337118000	29100	29100	29100	29100	0
145	20241030	183600	337118000	29100	29100	29100	29100	0
146	20241030	183500	337118000	29100	29100	29100	29100	0
147	20241030	183400	337118000	29100	29100	29100	29100	0
148	20241030	183300	337118000	29100	29100	29100	29100	0
149	20241030	183200	337118000	29100	29100	29100	29100	0
150	20241030	183100	337118000	29100	29100	29100	29100	0
151	20241030	183000	337118000	29100	29100	29100	29100	0
152	20241030	182900	337118000	29100	29100	29100	29100	458
153	20241030	182800	337118000	29100	29100	29100	29100	0
154	20241030	182700	337118000	29100	29100	29100	29100	0
155	20241030	182600	337118000	29100	29100	29100	29100	0
156	20241030	182500	337118000	29100	29100	29100	29100	0
157	20241030	182400	337118000	29100	29100	29100	29100	0
158	20241030	182300	337118000	29100	29100	29100	29100	0
159	20241030	182200	337118000	29100	29100	29100	29100	0
160	20241030	182100	337118000	29100	29100	29100	29100	0
161	20241030	182000	337118000	29100	29100	29100	29100	0
162	20241030	181900	337118000	29100	29100	29100	29100	0
163	20241030	181800	337118000	29100	29100	29100	29100	0
164	20241030	181700	337118000	29100	29100	29100	29100	0
165	20241030	181600	337118000	29100	29100	29100	29100	0
166	20241030	181500	337118000	29100	29100	29100	29100	0
167	20241030	181400	337118000	29100	29100	29100	29100	0
168	20241030	181300	337118000	29100	29100	29100	29100	0
169	20241030	181200	337118000	29100	29100	29100	29100	0
170	20241030	181100	337118000	29100	29100	29100	29100	0
171	20241030	181000	337118000	29100	29100	29100	29100	0
172	20241030	180900	337118000	29100	29100	29100	29100	0
173	20241030	180800	337118000	29100	29100	29100	29100	0
174	20241030	180700	337118000	29100	29100	29100	29100	0
175	20241030	180600	337118000	29100	29100	29100	29100	0
176	20241030	180500	337118000	29100	29100	29100	29100	0
177	20241030	180400	337118000	29100	29100	29100	29100	0
178	20241030	180300	337118000	29100	29100	29100	29100	0
179	20241030	180200	337118000	29100	29100	29100	29100	0
180	20241030	180100	337118000	29100	29100	29100	29100	0
181	20241030	180000	337118000	29100	29100	29100	29100	0
182	20241030	175900	337118000	29100	29100	29100	29100	458
183	20241030	175800	337118000	29100	29100	29100	29100	0
184	20241030	175700	337118000	29100	29100	29100	29100	0
185	20241030	175600	337118000	29100	29100	29100	29100	0
186	20241030	175500	337118000	29100	29100	29100	29100	0
187	20241030	175400	337118000	29100	29100	29100	29100	0
188	20241030	175300	337118000	29100	29100	29100	29100	0
189	20241030	175200	337118000	29100	29100	29100	29100	0
190	20241030	175100	337118000	29100	29100	29100	29100	0
191	20241030	175000	337118000	29100	29100	29100	29100	0
192	20241030	174900	337118000	29100	29100	29100	29100	0
193	20241030	174800	337118000	29100	29100	29100	29100	0
194	20241030	174700	337118000	29100	29100	29100	29100	0
195	20241030	174600	337118000	29100	29100	29100	29100	0
196	20241030	174500	337118000	29100	29100	29100	29100	0
197	20241030	174400	337118000	29100	29100	29100	29100	0
198	20241030	174300	337118000	29100	29100	29100	29100	0
199	20241030	174200	337118000	29100	29100	29100	29100	0
200	20241030	174100	337118000	29100	29100	29100	29100	0
201	20241030	174000	337118000	29100	29100	29100	29100	0
202	20241030	173900	337118000	29100	29100	29100	29100	0
203	20241030	173800	337118000	29100	29100	29100	29100	0
204	20241030	173700	337118000	29100	29100	29100	29100	0
205	20241030	173600	337118000	29100	29100	29100	29100	0
206	20241030	173500	337118000	29100	29100	29100	29100	0
207	20241030	173400	337118000	29100	29100	29100	29100	0
208	20241030	173300	337118000	29100	29100	29100	29100	0
209	20241030	173200	337118000	29100	29100	29100	29100	0
210	20241030	173100	337118000	29100	29100	29100	29100	0
211	20241030	173000	337118000	29100	29100	29100	29100	0
212	20241030	172900	337118000	29100	29100	29100	29100	458
213	20241030	172800	337118000	29100	29100	29100	29100	0
214	20241030	172700	337118000	29100	29100	29100	29100	0
215	20241030	172600	337118000	29100	29100	29100	29100	0
216	20241030	172500	337118000	29100	29100	29100	29100	0
217	20241030	172400	337118000	29100	29100	29100	29100	0
218	20241030	172300	337118000	29100	29100	29100	29100	0
219	20241030	172200	337118000	29100	29100	29100	29100	0
220	20241030	172100	337118000	29100	29100	29100	29100	0
221	20241030	172000	337118000	29100	29100	29100	29100	0
222	20241030	171900	337118000	29100	29100	29100	29100	0
223	20241030	171800	337118000	29100	29100	29100	29100	0
224	20241030	171700	337118000	29100	29100	29100	29100	0
225	20241030	171600	337118000	29100	29100	29100	29100	0
226	20241030	171500	337118000	29100	29100	29100	29100	0
227	20241030	171400	337118000	29100	29100	29100	29100	0
228	20241030	171300	337118000	29100	29100	29100	29100	0
229	20241030	171200	337118000	29100	29100	29100	29100	0
230	20241030	171100	337118000	29100	29100	29100	29100	0
231	20241030	171000	337118000	29100	29100	29100	29100	0
232	20241030	170900	337118000	29100	29100	29100	29100	0
233	20241030	170800	337118000	29100	29100	29100	29100	0
234	20241030	170700	337118000	29100	29100	29100	29100	0
235	20241030	170600	337118000	29100	29100	29100	29100	0
236	20241030	170500	337118000	29100	29100	29100	29100	0
237	20241030	170400	337118000	29100	29100	29100	29100	0
238	20241030	170300	337118000	29100	29100	29100	29100	0
239	20241030	170200	337118000	29100	29100	29100	29100	0
240	20241030	170100	337118000	29100	29100	29100	29100	0
241	20241030	170000	337118000	29100	29100	29100	29100	0
242	20241030	165900	337118000	29100	29100	29100	29100	458
243	20241030	165800	337118000	29100	29100	29100	29100	0
244	20241030	165700	337118000	29100	29100	29100	29100	0
245	20241030	165600	337118000	29100	29100	29100	29100	0
246	20241030	165500	337118000	29100	29100	29100	29100	0
247	20241030	165400	337118000	29100	29100	29100	29100	0
248	20241030	165300	337118000	29100	29100	29100	29100	0
249	20241030	165200	337118000	29100	29100	29100	29100	0
250	20241030	165100	337118000	29100	29100	29100	29100	0
251	20241030	165000	337118000	29100	29100	29100	29100	0
252	20241030	164900	337118000	29100	29100	29100	29100	0
253	20241030	164800	337118000	29100	29100	29100	29100	0
254	20241030	164700	337118000	29100	29100	29100	29100	0
255	20241030	164600	337118000	29100	29100	29100	29100	0
256	20241030	164500	337118000	29100	29100	29100	29100	0
257	20241030	164400	337118000	29100	29100	29100	29100	0
258	20241030	164300	337118000	29100	29100	29100	29100	0
259	20241030	164200	337118000	29100	29100	29100	29100	0
260	20241030	164100	337118000	29100	29100	29100	29100	0
261	20241030	164000	337118000	29100	29100	29100	29100	0
262	20241030	163900	337118000	29100	29100	29100	29100	0
263	20241030	163800	337118000	29100	29100	29100	29100	0
264	20241030	163700	337118000	29100	29100	29100	29100	0
265	20241030	163600	337118000	29100	29100	29100	29100	0
266	20241030	163500	337118000	29100	29100	29100	29100	0
267	20241030	163400	337118000	29100	29100	29100	29100	0
268	20241030	163300	337118000	29100	29100	29100	29100	0
269	20241030	163200	337118000	29100	29100	29100	29100	0
270	20241030	163100	337118000	29100	29100	29100	29100	0
271	20241030	163000	337118000	29100	29100	29100	29100	0
272	20241030	162900	337118000	29100	29100	29100	29100	458
273	20241030	162800	337118000	29100	29100	29100	29100	0
274	20241030	162700	337118000	29100	29100	29100	29100	0
275	20241030	162600	337118000	29100	29100	29100	29100	0
276	20241030	162500	337118000	29100	29100	29100	29100	0
277	20241030	162400	337118000	29100	29100	29100	29100	0
278	20241030	162300	337118000	29100	29100	29100	29100	0
279	20241030	162200	337118000	29100	29100	29100	29100	0
280	20241030	162100	337118000	29100	29100	29100	29100	0
281	20241030	162000	337118000	29100	29100	29100	29100	0
282	20241030	161900	337118000	29100	29100	29100	29100	0
283	20241030	161800	337118000	29100	29100	29100	29100	0
284	20241030	161700	337118000	29100	29100	29100	29100	0
285	20241030	161600	337118000	29100	29100	29100	29100	0
286	20241030	161500	337118000	29100	29100	29100	29100	0
287	20241030	161400	337118000	29100	29100	29100	29100	0
288	20241030	161300	337118000	29100	29100	29100	29100	0
289	20241030	161200	337118000	29100	29100	29100	29100	0
290	20241030	161100	337118000	29100	29100	29100	29100	0
291	20241030	161000	337118000	29100	29100	29100	29100	0
292	20241030	160900	337118000	29100	29100	29100	29100	0
293	20241030	160800	337118000	29100	29100	29100	29100	0
294	20241030	160700	337118000	29100	29100	29100	29100	0
295	20241030	160600	337118000	29100	29100	29100	29100	0
296	20241030	160500	337118000	29100	29100	29100	29100	0
297	20241030	160400	337118000	29100	29100	29100	29100	0
298	20241030	160300	337118000	29100	29100	29100	29100	0
299	20241030	160200	337118000	29100	29100	29100	29100	0
300	20241030	160100	337118000	29100	29100	29100	29100	0
301	20241030	160000	337118000	29100	29100	29100	29100	0
302	20241030	155900	337118000	29100	29100	29100	29100	458
303	20241030	155800	337118000	29100	29100	29100	29100	0
304	20241030	155700	337118000	29100	29100	29100	29100	0
305	20241030	155600	337118000	29100	29100	29100	29100	0
306	20241030	155500	337118000	29100	29100	29100	29100	0
307	20241030	155400	337118000	29100	29100	29100	29100	0
308	20241030	155300	337118000	29100	29100	29100	29100	0
309	20241030	155200	337118000	29100	29100	29100	29100	0
310	20241030	155100	337118000	29100	29100	29100	29100	0
311	20241030	155000	337118000	29100	29100	29100	29100	0
312	20241030	154900	337118000	29100	29100	29100	29100	0
313	20241030	154800	337118000	29100	29100	29100	29100	0
314	20241030	154700	337118000	29100	29100	29100	29100	0
315	20241030	154600	337118000	29100	29100	29100	29100	0
316	20241030	154500	337118000	29100	29100	29100	29100	0
317	20241030	154400	337118000	29100	29100	29100	29100	0
318	20241030	154300	337118000	29100	29100	29100	29100	0
319	20241030	154200	337118000	29100	29100	29100	29100	0
320	20241030	154100	337118000	29100	29100	29100	29100	0
321	20241030	154000	337118000	29100	29100	29100	29100	0
322	20241030	153900	337118000	29100	29100	29100	29100	0
323	20241030	153800	337118000	29100	29100	29100	29100	0
324	20241030	153700	337118000	29100	29100	29100	29100	0
325	20241030	153600	337118000	29100	29100	29100	29100	0
326	20241030	153500	337118000	29100	29100	29100	29100	0
327	20241030	153400	337118000	29100	29100	29100	29100	0
328	20241030	153300	337118000	29100	29100	29100	29100	0
329	20241030	153200	337118000	29100	29100	29100	29100	0
330	20241030	153100	337118000	29100	29100	29100	29100	0
331	20241030	153000	337118000	29100	29100	29100	29100	458
332	20241030	152900	323790200	29150	29150	29150	29150	0
333	20241030	152800	323790200	29150	29150	29150	29150	0
334	20241030	152700	323790200	29150	29150	29150	29150	0
335	20241030	152600	323790200	29150	29150	29150	29150	0
336	20241030	152500	323790200	29150	29150	29150	29150	0
337	20241030	152400	323790200	29150	29150	29150	29150	0
338	20241030	152300	323790200	29150	29150	29150	29150	0
339	20241030	152200	323790200	29150	29150	29150	29150	0
340	20241030	152100	323790200	29150	29150	29150	29150	0
341	20241030	152000	323790200	29150	29150	29150	29150	0
342	20241030	151900	323790200	29150	29150	29300	29150	21
343	20241030	151800	323175500	29300	29300	29300	29300	20
344	20241030	151700	322589500	29200	29200	29200	29200	70
345	20241030	151600	320545500	29200	29200	29200	29200	0
346	20241030	151500	320545500	29200	29200	29200	29200	0
347	20241030	151400	320545500	29200	29200	29200	29200	0
348	20241030	151300	320545500	29200	29200	29200	29200	0
349	20241030	151200	320545500	29200	29200	29200	29200	0
350	20241030	151100	320545500	29200	29200	29200	29200	0
351	20241030	151000	320545500	29200	29200	29200	29200	34
352	20241030	150900	319552700	29200	29200	29200	29200	0
353	20241030	150800	319552700	29200	29100	29200	29100	15
354	20241030	150700	319116100	29100	29100	29100	29100	0
355	20241030	150600	319116100	29100	29100	29100	29100	114
356	20241030	150500	315798700	29100	29100	29100	29100	0
357	20241030	150400	315798700	29100	29100	29100	29100	53
358	20241030	150300	314256400	29100	29150	29150	29100	261
359	20241030	150200	306651700	29150	29150	29150	29150	0
360	20241030	150100	306651700	29150	29250	29250	29150	500
361	20241030	150000	292045550	29250	29250	29250	29250	84
362	20241030	145900	289588550	29300	29300	29300	29300	0
363	20241030	145800	289588550	29300	29400	29400	29300	21
364	20241030	145700	288971250	29400	29400	29400	29400	10
365	20241030	145600	288677250	29400	29400	29400	29400	39
366	20241030	145500	287530650	29400	29400	29400	29400	2
367	20241030	145400	287471850	29500	29500	29500	29500	0
368	20241030	145300	287471850	29500	29250	29500	29250	454
369	20241030	145200	274127200	29250	29200	29250	29200	102
370	20241030	145100	271148750	29200	29200	29200	29200	0
371	20241030	145000	271148750	29200	29200	29200	29200	140
372	20241030	144900	267060750	29200	29200	29200	29200	0
373	20241030	144800	267060750	29200	29200	29200	29200	0
374	20241030	144700	267060750	29200	29200	29200	29200	30
375	20241030	144600	266184750	29250	29250	29250	29250	0
376	20241030	144500	266184750	29250	29250	29250	29250	0
377	20241030	144400	266184750	29250	29250	29250	29250	0
378	20241030	144300	266184750	29250	29250	29250	29250	0
379	20241030	144200	266184750	29250	29250	29250	29250	1
380	20241030	144100	266155500	29200	29200	29200	29200	0
381	20241030	144000	266155500	29200	29200	29200	29200	0
382	20241030	143900	266155500	29200	29200	29200	29200	0
383	20241030	143800	266155500	29200	29200	29200	29200	0
384	20241030	143700	266155500	29200	29200	29200	29200	0
385	20241030	143600	266155500	29200	29200	29200	29200	1
386	20241030	143500	266126300	29300	29300	29300	29300	0
387	20241030	143400	266126300	29300	29300	29300	29300	1
388	20241030	143300	266097000	29250	29250	29250	29250	2
389	20241030	143200	266038500	29250	29250	29250	29250	3
390	20241030	143100	265950750	29300	29300	29300	29300	0
391	20241030	143000	265950750	29300	29300	29300	29300	0
392	20241030	142900	265950750	29300	29300	29300	29300	0
393	20241030	142800	265950750	29300	29300	29300	29300	5
394	20241030	142700	265804250	29350	29350	29350	29350	34
395	20241030	142600	264806350	29300	29300	29300	29300	0
396	20241030	142500	264806350	29300	29300	29300	29300	0
397	20241030	142400	264806350	29300	29300	29300	29300	0
398	20241030	142300	264806350	29300	29300	29300	29300	121
399	20241030	142200	261261050	29300	29300	29300	29300	11
400	20241030	142100	260938750	29250	29250	29250	29250	67
401	20241030	142000	258979000	29250	29250	29250	29250	0
402	20241030	141900	258979000	29250	29250	29250	29250	0
403	20241030	141800	258979000	29250	29250	29250	29250	12
404	20241030	141700	258628000	29250	29250	29250	29250	0
405	20241030	141600	258628000	29250	29250	29250	29250	2
406	20241030	141500	258569500	29250	29250	29250	29250	0
407	20241030	141400	258569500	29250	29250	29250	29250	21
408	20241030	141300	257955250	29250	29250	29250	29250	0
409	20241030	141200	257955250	29250	29250	29250	29250	0
410	20241030	141100	257955250	29250	29250	29250	29250	0
411	20241030	141000	257955250	29250	29250	29250	29250	0
412	20241030	140900	257955250	29250	29250	29250	29250	0
413	20241030	140800	257955250	29250	29250	29250	29250	0
414	20241030	140700	257955250	29250	29250	29250	29250	0
415	20241030	140600	257955250	29250	29250	29250	29250	0
416	20241030	140500	257955250	29250	29250	29250	29250	0
417	20241030	140400	257955250	29250	29250	29250	29250	0
418	20241030	140300	257955250	29250	29250	29250	29250	0
419	20241030	140200	257955250	29250	29250	29250	29250	0
420	20241030	140100	257955250	29250	29250	29250	29250	0
421	20241030	140000	257955250	29250	29250	29250	29250	1
422	20241030	135900	257926000	29300	29300	29300	29300	0
423	20241030	135800	257926000	29300	29300	29300	29300	2
424	20241030	135700	257867400	29300	29300	29300	29300	0
425	20241030	135600	257867400	29300	29300	29300	29300	97
426	20241030	135500	255025300	29300	29300	29300	29300	0
427	20241030	135400	255025300	29300	29200	29300	29200	82
428	20241030	135300	252623600	29300	29300	29300	29300	11
429	20241030	135200	252301300	29200	29200	29200	29200	108
430	20241030	135100	249147700	29200	29200	29200	29200	0
431	20241030	135000	249147700	29200	29200	29200	29200	1
432	20241030	134900	249118500	29200	29200	29200	29200	0
433	20241030	134800	249118500	29200	29200	29200	29200	203
434	20241030	134700	243190900	29200	29200	29200	29200	0
435	20241030	134600	243190900	29200	29200	29200	29200	1
436	20241030	134500	243161700	29200	29200	29200	29200	0
437	20241030	134400	243161700	29200	29200	29200	29200	0
438	20241030	134300	243161700	29200	29200	29200	29200	0
439	20241030	134200	243161700	29200	29200	29200	29200	0
440	20241030	134100	243161700	29200	29200	29200	29200	0
441	20241030	134000	243161700	29200	29200	29200	29200	0
442	20241030	133900	243161700	29200	29200	29200	29200	0
443	20241030	133800	243161700	29200	29200	29200	29200	0
444	20241030	133700	243161700	29200	29200	29200	29200	0
445	20241030	133600	243161700	29200	29200	29200	29200	0
446	20241030	133500	243161700	29200	29200	29200	29200	0
447	20241030	133400	243161700	29200	29200	29200	29200	0
448	20241030	133300	243161700	29200	29200	29200	29200	0
449	20241030	133200	243161700	29200	29200	29200	29200	0
450	20241030	133100	243161700	29200	29200	29200	29200	0
451	20241030	133000	243161700	29200	29200	29200	29200	43
452	20241030	132900	241906100	29200	29200	29200	29200	0
453	20241030	132800	241906100	29200	29200	29200	29200	0
454	20241030	132700	241906100	29200	29200	29200	29200	0
455	20241030	132600	241906100	29200	29200	29200	29200	1
456	20241030	132500	241876900	29400	29400	29400	29400	0
457	20241030	132400	241876900	29400	29400	29400	29400	0
458	20241030	132300	241876900	29400	29400	29400	29400	0
459	20241030	132200	241876900	29400	29400	29400	29400	0
460	20241030	132100	241876900	29400	29400	29400	29400	0
461	20241030	132000	241876900	29400	29400	29400	29400	0
462	20241030	131900	241876900	29400	29400	29400	29400	0
463	20241030	131800	241876900	29400	29400	29400	29400	0
464	20241030	131700	241876900	29400	29400	29400	29400	0
465	20241030	131600	241876900	29400	29400	29400	29400	0
466	20241030	131500	241876900	29400	29400	29400	29400	0
467	20241030	131400	241876900	29400	29400	29400	29400	0
468	20241030	131300	241876900	29400	29400	29400	29400	0
469	20241030	131200	241876900	29400	29200	29400	29200	602
470	20241030	131100	224250450	29200	29200	29200	29200	114
471	20241030	131000	220921650	29200	29200	29200	29200	0
472	20241030	130900	220921650	29200	29200	29200	29200	154
473	20241030	130800	216424850	29200	29200	29200	29200	6
474	20241030	130700	216249650	29200	29200	29200	29200	2
475	20241030	130600	216191250	29250	29250	29250	29250	10
476	20241030	130500	215898750	29250	29250	29250	29250	101
477	20241030	130400	212944500	29250	29250	29250	29250	14
478	20241030	130300	212535000	29250	29250	29250	29250	2
479	20241030	130200	212476500	29300	29300	29300	29300	0
480	20241030	130100	212476500	29300	29300	29300	29300	0
481	20241030	130000	212476500	29300	29300	29300	29300	0
482	20241030	125900	212476500	29300	29300	29300	29300	0
483	20241030	125800	212476500	29300	29300	29300	29300	0
484	20241030	125700	212476500	29300	29300	29300	29300	0
485	20241030	125600	212476500	29300	29300	29300	29300	0
486	20241030	125500	212476500	29300	29300	29300	29300	0
487	20241030	125400	212476500	29300	29300	29300	29300	0
488	20241030	125300	212476500	29300	29300	29300	29300	6
489	20241030	125200	212300700	29300	29300	29350	29300	224
490	20241030	125100	205736000	29300	29200	29300	29200	142
491	20241030	125000	201581500	29200	29200	29200	29200	10
492	20241030	124900	201289500	29200	29200	29200	29200	0
493	20241030	124800	201289500	29200	29200	29200	29200	0
494	20241030	124700	201289500	29200	29200	29200	29200	0
495	20241030	124600	201289500	29200	29200	29200	29200	0
496	20241030	124500	201289500	29200	29200	29200	29200	0
497	20241030	124400	201289500	29200	29300	29300	29200	40
498	20241030	124300	200119500	29300	29300	29300	29300	0
499	20241030	124200	200119500	29300	29300	29300	29300	0
500	20241030	124100	200119500	29300	29300	29300	29300	0
501	20241030	124000	200119500	29300	29300	29300	29300	0
502	20241030	123900	200119500	29300	29300	29300	29300	0
503	20241030	123800	200119500	29300	29250	29300	29250	62
504	20241030	123700	198305450	29250	29300	29300	29250	2
505	20241030	123600	198246900	29300	29250	29300	29250	60
506	20241030	123500	196489150	29200	29200	29200	29200	0
507	20241030	123400	196489150	29200	29200	29200	29200	0
508	20241030	123300	196489150	29200	29200	29200	29200	1
509	20241030	123200	196459950	29200	29200	29200	29200	0
510	20241030	123100	196459950	29200	29200	29200	29200	0
511	20241030	123000	196459950	29200	29200	29200	29200	0
512	20241030	122900	196459950	29200	29200	29200	29200	5
513	20241030	122800	196313950	29200	29200	29200	29200	2
514	20241030	122700	196255550	29200	29200	29200	29200	0
515	20241030	122600	196255550	29200	29200	29200	29200	0
516	20241030	122500	196255550	29200	29200	29200	29200	0
517	20241030	122400	196255550	29200	29200	29200	29200	0
518	20241030	122300	196255550	29200	29200	29200	29200	0
519	20241030	122200	196255550	29200	29200	29200	29200	0
520	20241030	122100	196255550	29200	29200	29200	29200	1
521	20241030	122000	196226350	29150	29150	29150	29150	0
522	20241030	121900	196226350	29150	29150	29150	29150	0
523	20241030	121800	196226350	29150	29150	29150	29150	0
524	20241030	121700	196226350	29150	29150	29150	29150	0
525	20241030	121600	196226350	29150	29150	29150	29150	0
526	20241030	121500	196226350	29150	29150	29150	29150	0
527	20241030	121400	196226350	29150	29150	29150	29150	0
528	20241030	121300	196226350	29150	29150	29150	29150	0
529	20241030	121200	196226350	29150	29150	29150	29150	0
530	20241030	121100	196226350	29150	29150	29150	29150	0
531	20241030	121000	196226350	29150	29150	29150	29150	0
532	20241030	120900	196226350	29150	29150	29150	29150	0
533	20241030	120800	196226350	29150	29150	29150	29150	0
534	20241030	120700	196226350	29150	29150	29150	29150	0
535	20241030	120600	196226350	29150	29150	29150	29150	0
536	20241030	120500	196226350	29150	29150	29150	29150	0
537	20241030	120400	196226350	29150	29150	29150	29150	0
538	20241030	120300	196226350	29150	29150	29150	29150	0
539	20241030	120200	196226350	29150	29150	29150	29150	0
540	20241030	120100	196226350	29150	29150	29150	29150	0
541	20241030	120000	196226350	29150	29150	29150	29150	0
542	20241030	115900	196226350	29150	29150	29150	29150	26
543	20241030	115800	195468450	29250	29250	29250	29250	0
544	20241030	115700	195468450	29250	29250	29250	29250	0
545	20241030	115600	195468450	29250	29250	29250	29250	1
546	20241030	115500	195439200	29200	29200	29200	29200	1
547	20241030	115400	195410000	29200	29200	29200	29200	0
548	20241030	115300	195410000	29200	29200	29200	29200	0
549	20241030	115200	195410000	29200	29200	29200	29200	0
550	20241030	115100	195410000	29200	29200	29200	29200	0
551	20241030	115000	195410000	29200	29200	29200	29200	1
552	20241030	114900	195380800	29200	29200	29200	29200	1
553	20241030	114800	195351600	29200	29200	29200	29200	2
554	20241030	114700	195293200	29150	29150	29150	29150	0
555	20241030	114600	195293200	29150	29150	29150	29150	2
556	20241030	114500	195234900	29150	29150	29150	29150	28
557	20241030	114400	194418700	29150	29150	29150	29150	62
558	20241030	114300	192611400	29200	29200	29200	29200	0
559	20241030	114200	192611400	29200	29200	29200	29200	11
560	20241030	114100	192290200	29250	29250	29250	29250	5
561	20241030	114000	192143950	29300	29300	29300	29300	0
562	20241030	113900	192143950	29300	29300	29300	29300	0
563	20241030	113800	192143950	29300	29300	29300	29300	0
564	20241030	113700	192143950	29300	29300	29300	29300	0
565	20241030	113600	192143950	29300	29300	29300	29300	0
566	20241030	113500	192143950	29300	29300	29300	29300	0
567	20241030	113400	192143950	29300	29200	29300	29200	21
568	20241030	113300	191530500	29200	29150	29200	29150	30
569	20241030	113200	190655500	29150	29150	29150	29150	0
570	20241030	113100	190655500	29150	29150	29150	29150	81
571	20241030	113000	188294350	29150	29150	29150	29150	0
572	20241030	112900	188294350	29150	29150	29150	29150	0
573	20241030	112800	188294350	29150	29150	29150	29150	0
574	20241030	112700	188294350	29150	29150	29150	29150	0
575	20241030	112600	188294350	29150	29150	29150	29150	3
576	20241030	112500	188206900	29200	29200	29200	29200	0
577	20241030	112400	188206900	29200	29200	29200	29200	0
578	20241030	112300	188206900	29200	29150	29200	29150	57
579	20241030	112200	186544750	29150	29150	29150	29150	0
580	20241030	112100	186544750	29150	29150	29150	29150	0
581	20241030	112000	186544750	29150	29150	29150	29150	59
582	20241030	111900	184824900	29150	29150	29150	29150	0
583	20241030	111800	184824900	29150	29150	29150	29150	0
584	20241030	111700	184824900	29150	29150	29150	29150	0
585	20241030	111600	184824900	29150	29200	29200	29150	11
586	20241030	111500	184504200	29150	29150	29150	29150	11
587	20241030	111400	184183550	29200	29200	29200	29200	0
588	20241030	111300	184183550	29200	29200	29200	29200	0
589	20241030	111200	184183550	29200	29200	29200	29200	0
590	20241030	111100	184183550	29200	29200	29200	29200	1
591	20241030	111000	184154350	29150	29150	29150	29150	2
592	20241030	110900	184096050	29150	29150	29150	29150	4
593	20241030	110800	183979450	29200	29200	29200	29200	0
594	20241030	110700	183979450	29200	29200	29200	29200	0
595	20241030	110600	183979450	29200	29200	29200	29200	1
596	20241030	110500	183950250	29200	29200	29200	29200	2
597	20241030	110400	183891850	29200	29200	29200	29200	3
598	20241030	110300	183804250	29150	29150	29150	29150	0
599	20241030	110200	183804250	29150	29150	29150	29150	0
600	20241030	110100	183804250	29150	29150	29150	29150	1
601	20241030	110000	183775100	29100	29150	29150	29100	30
602	20241030	105900	182902000	29100	29100	29100	29100	0
603	20241030	105800	182902000	29100	29100	29100	29100	0
604	20241030	105700	182902000	29100	29100	29100	29100	0
605	20241030	105600	182902000	29100	29100	29100	29100	0
606	20241030	105500	182902000	29100	29100	29100	29100	0
607	20241030	105400	182902000	29100	29100	29100	29100	0
608	20241030	105300	182902000	29100	29150	29150	29100	100
609	20241030	105200	179991000	29200	29200	29200	29200	0
610	20241030	105100	179991000	29200	29200	29200	29200	3
611	20241030	105000	179903400	29150	29150	29150	29150	0
612	20241030	104900	179903400	29150	29150	29150	29150	0
613	20241030	104800	179903400	29150	29150	29150	29150	1
614	20241030	104700	179874250	29100	29100	29100	29100	0
615	20241030	104600	179874250	29100	29100	29100	29100	0
616	20241030	104500	179874250	29100	29150	29150	29100	145
617	20241030	104400	175653850	29150	29150	29150	29150	20
618	20241030	104300	175070850	29150	29150	29150	29150	164
619	20241030	104200	170290250	29150	29150	29150	29150	137
620	20241030	104100	166296700	29150	29150	29150	29150	3
621	20241030	104000	166209250	29150	29150	29150	29150	0
622	20241030	103900	166209250	29150	29150	29150	29150	0
623	20241030	103800	166209250	29150	29150	29150	29150	1
624	20241030	103700	166180100	29150	29150	29150	29150	0
625	20241030	103600	166180100	29150	29150	29150	29150	3
626	20241030	103500	166092650	29200	29200	29200	29150	7
627	20241030	103400	165888450	29250	29250	29250	29250	0
628	20241030	103300	165888450	29250	29250	29250	29250	1
629	20241030	103200	165859200	29250	29250	29250	29250	2
630	20241030	103100	165800700	29250	29250	29250	29250	0
631	20241030	103000	165800700	29250	29250	29250	29250	0
632	20241030	102900	165800700	29250	29250	29250	29250	0
633	20241030	102800	165800700	29250	29250	29250	29250	13
634	20241030	102700	165420450	29250	29250	29250	29250	2
635	20241030	102600	165361950	29000	29100	29100	29000	2000
636	20241030	102500	107330650	29150	29150	29150	29150	5
637	20241030	102400	107184900	29150	29150	29150	29150	3
638	20241030	102300	107097450	29150	29150	29150	29150	0
639	20241030	102200	107097450	29150	29150	29150	29150	0
640	20241030	102100	107097450	29150	29150	29150	29150	1
641	20241030	102000	107068300	29150	29150	29150	29150	1
642	20241030	101900	107039150	29150	29150	29150	29150	0
643	20241030	101800	107039150	29150	29150	29150	29150	1
644	20241030	101700	107010000	29150	29150	29150	29150	1
645	20241030	101600	106980850	29100	29100	29100	29100	0
646	20241030	101500	106980850	29100	29100	29100	29100	0
647	20241030	101400	106980850	29100	29100	29100	29100	2
648	20241030	101300	106922650	29100	29100	29100	29100	21
649	20241030	101200	106311550	29150	29150	29150	29150	2
650	20241030	101100	106253250	29150	29150	29150	29150	0
651	20241030	101000	106253250	29150	29150	29150	29150	0
652	20241030	100900	106253250	29150	29150	29150	29150	0
653	20241030	100800	106253250	29150	29150	29150	29150	0
654	20241030	100700	106253250	29150	29150	29150	29150	0
655	20241030	100600	106253250	29150	29150	29150	29150	2
656	20241030	100500	106194950	29150	29150	29150	29150	0
657	20241030	100400	106194950	29150	29150	29150	29150	1
658	20241030	100300	106165800	29150	29150	29150	29150	1
659	20241030	100200	106136650	29100	29100	29100	29100	26
660	20241030	100100	105380050	29100	29100	29100	29100	149
661	20241030	100000	101044150	29100	29100	29100	29100	1
662	20241030	095900	101015050	29150	29150	29150	29150	1
663	20241030	095800	100985900	29150	29150	29150	29150	154
664	20241030	095700	96496800	29200	29200	29200	29200	0
665	20241030	095600	96496800	29200	29200	29200	29200	5
666	20241030	095500	96350800	29150	29150	29150	29150	1
667	20241030	095400	96321650	29200	29200	29200	29200	5
668	20241030	095300	96175650	29300	29300	29300	29300	0
669	20241030	095200	96175650	29300	29300	29300	29300	0
670	20241030	095100	96175650	29300	29300	29300	29300	0
671	20241030	095000	96175650	29300	29300	29300	29300	44
672	20241030	094900	94886450	29300	29300	29300	29300	9
673	20241030	094800	94622750	29300	29200	29300	29200	35
674	20241030	094700	93599000	29150	29150	29150	29150	1
675	20241030	094600	93569850	29150	29150	29150	29150	11
676	20241030	094500	93249200	29150	29150	29150	29150	78
677	20241030	094400	90975500	29150	29150	29150	29150	132
678	20241030	094300	87127700	29150	29150	29150	29150	1
679	20241030	094200	87098550	29150	29150	29150	29150	0
680	20241030	094100	87098550	29150	29150	29150	29150	0
681	20241030	094000	87098550	29150	29150	29150	29150	0
682	20241030	093900	87098550	29150	29150	29150	29150	200
683	20241030	093800	81268550	29250	29250	29250	29250	0
684	20241030	093700	81268550	29250	29250	29250	29250	1
685	20241030	093600	81239300	29250	29250	29250	29250	0
686	20241030	093500	81239300	29250	29200	29250	29150	119
687	20241030	093400	77769600	29250	29250	29250	29250	11
688	20241030	093300	77447850	29250	29250	29250	29250	2
689	20241030	093200	77389350	29200	29200	29200	29200	2
690	20241030	093100	77330950	29150	29150	29150	29150	0
691	20241030	093000	77330950	29150	29150	29150	29150	233
692	20241030	092900	70539000	29150	29200	29250	29150	265
693	20241030	092800	62810300	29200	29250	29250	29200	485
694	20241030	092700	48640200	29250	29300	29300	29250	48
695	20241030	092600	47235550	29300	29350	29350	29300	47
696	20241030	092500	45858400	29450	29450	29450	29450	0
697	20241030	092400	45858400	29450	29450	29450	29450	12
698	20241030	092300	45505000	29450	29450	29450	29450	0
699	20241030	092200	45505000	29450	29400	29450	29400	19
700	20241030	092100	44945900	29400	29400	29400	29400	0
701	20241030	092000	44945900	29400	29300	29400	29300	8
702	20241030	091900	44711300	29250	29250	29250	29250	57
703	20241030	091800	43044050	29250	29250	29250	29250	17
704	20241030	091700	42546800	29200	29200	29200	29200	0
705	20241030	091600	42546800	29200	29200	29200	29200	0
706	20241030	091500	42546800	29200	29200	29200	29200	0
707	20241030	091400	42546800	29200	29200	29200	29200	0
708	20241030	091300	42546800	29200	29200	29200	29200	34
709	20241030	091200	41554000	29200	29200	29200	29200	80
710	20241030	091100	39218000	29200	29250	29250	29200	100
711	20241030	091000	36293800	29250	29300	29300	29250	73
712	20241030	090900	34155050	29300	29300	29300	29300	150
713	20241030	090800	29760050	29300	29300	29300	29300	20
714	20241030	090700	29174050	29300	29300	29300	29300	91
715	20241030	090600	26507750	29300	29300	29300	29300	94
716	20241030	090500	23753550	29300	29300	29300	29300	3
717	20241030	090400	23665650	29500	29450	29500	29450	34
718	20241030	090300	22662700	29300	29400	29400	29300	219
719	20241030	090200	16243200	29400	29450	29450	29400	177
720	20241030	090100	11035550	29600	29500	29650	29400	235
721	20241030	090000	4105050	29550	29650	29650	29550	94