KissMeData/037710/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192200	43466650	29400	29400	29400	29400	10
3	20241029	192100	43466650	29400	29400	29400	29400	0
4	20241029	192000	43466650	29400	29400	29400	29400	0
5	20241029	191900	43466650	29400	29400	29400	29400	0
6	20241029	191800	43466650	29400	29400	29400	29400	0
7	20241029	191700	43466650	29400	29400	29400	29400	0
8	20241029	191600	43466650	29400	29400	29400	29400	0
9	20241029	191500	43466650	29400	29400	29400	29400	0
10	20241029	191400	43466650	29400	29400	29400	29400	0
11	20241029	191300	43466650	29400	29400	29400	29400	0
12	20241029	191200	43466650	29400	29400	29400	29400	0
13	20241029	191100	43466650	29400	29400	29400	29400	0
14	20241029	191000	43466650	29400	29400	29400	29400	0
15	20241029	190900	43466650	29400	29400	29400	29400	0
16	20241029	190800	43466650	29400	29400	29400	29400	0
17	20241029	190700	43466650	29400	29400	29400	29400	0
18	20241029	190600	43466650	29400	29400	29400	29400	0
19	20241029	190500	43466650	29400	29400	29400	29400	0
20	20241029	190400	43466650	29400	29400	29400	29400	0
21	20241029	190300	43466650	29400	29400	29400	29400	0
22	20241029	190200	43466650	29400	29400	29400	29400	0
23	20241029	190100	43466650	29400	29400	29400	29400	0
24	20241029	190000	43466650	29400	29400	29400	29400	0
25	20241029	185900	43466650	29400	29400	29400	29400	0
26	20241029	185800	43466650	29400	29400	29400	29400	0
27	20241029	185700	43466650	29400	29400	29400	29400	0
28	20241029	185600	43466650	29400	29400	29400	29400	0
29	20241029	185500	43466650	29400	29400	29400	29400	0
30	20241029	185400	43466650	29400	29400	29400	29400	0
31	20241029	185300	43466650	29400	29400	29400	29400	0
32	20241029	185200	43466650	29400	29400	29400	29400	10
33	20241029	185100	43466650	29400	29400	29400	29400	0
34	20241029	185000	43466650	29400	29400	29400	29400	0
35	20241029	184900	43466650	29400	29400	29400	29400	0
36	20241029	184800	43466650	29400	29400	29400	29400	0
37	20241029	184700	43466650	29400	29400	29400	29400	0
38	20241029	184600	43466650	29400	29400	29400	29400	0
39	20241029	184500	43466650	29400	29400	29400	29400	0
40	20241029	184400	43466650	29400	29400	29400	29400	0
41	20241029	184300	43466650	29400	29400	29400	29400	0
42	20241029	184200	43466650	29400	29400	29400	29400	0
43	20241029	184100	43466650	29400	29400	29400	29400	0
44	20241029	184000	43466650	29400	29400	29400	29400	0
45	20241029	183900	43466650	29400	29400	29400	29400	0
46	20241029	183800	43466650	29400	29400	29400	29400	0
47	20241029	183700	43466650	29400	29400	29400	29400	0
48	20241029	183600	43466650	29400	29400	29400	29400	0
49	20241029	183500	43466650	29400	29400	29400	29400	0
50	20241029	183400	43466650	29400	29400	29400	29400	0
51	20241029	183300	43466650	29400	29400	29400	29400	0
52	20241029	183200	43466650	29400	29400	29400	29400	0
53	20241029	183100	43466650	29400	29400	29400	29400	0
54	20241029	183000	43466650	29400	29400	29400	29400	0
55	20241029	182900	43466650	29400	29400	29400	29400	0
56	20241029	182800	43466650	29400	29400	29400	29400	0
57	20241029	182700	43466650	29400	29400	29400	29400	0
58	20241029	182600	43466650	29400	29400	29400	29400	0
59	20241029	182500	43466650	29400	29400	29400	29400	0
60	20241029	182400	43466650	29400	29400	29400	29400	0
61	20241029	182300	43466650	29400	29400	29400	29400	0
62	20241029	182200	43466650	29400	29400	29400	29400	10
63	20241029	182100	43466650	29400	29400	29400	29400	0
64	20241029	182000	43466650	29400	29400	29400	29400	0
65	20241029	181900	43466650	29400	29400	29400	29400	0
66	20241029	181800	43466650	29400	29400	29400	29400	0
67	20241029	181700	43466650	29400	29400	29400	29400	0
68	20241029	181600	43466650	29400	29400	29400	29400	0
69	20241029	181500	43466650	29400	29400	29400	29400	0
70	20241029	181400	43466650	29400	29400	29400	29400	0
71	20241029	181300	43466650	29400	29400	29400	29400	0
72	20241029	181200	43466650	29400	29400	29400	29400	0
73	20241029	181100	43466650	29400	29400	29400	29400	0
74	20241029	181000	43466650	29400	29400	29400	29400	0
75	20241029	180900	43466650	29400	29400	29400	29400	0
76	20241029	180800	43466650	29400	29400	29400	29400	0
77	20241029	180700	43466650	29400	29400	29400	29400	0
78	20241029	180600	43466650	29400	29400	29400	29400	0
79	20241029	180500	43466650	29400	29400	29400	29400	0
80	20241029	180400	43466650	29400	29400	29400	29400	0
81	20241029	180300	43466650	29400	29400	29400	29400	0
82	20241029	180200	43466650	29400	29400	29400	29400	0
83	20241029	180100	43466650	29400	29400	29400	29400	0
84	20241029	180000	43466650	29400	29400	29400	29400	0
85	20241029	175900	43466650	29400	29400	29400	29400	0
86	20241029	175800	43466650	29400	29400	29400	29400	0
87	20241029	175700	43466650	29400	29400	29400	29400	0
88	20241029	175600	43466650	29400	29400	29400	29400	0
89	20241029	175500	43466650	29400	29400	29400	29400	0
90	20241029	175400	43466650	29400	29400	29400	29400	0
91	20241029	175300	43466650	29400	29400	29400	29400	0
92	20241029	175200	43466650	29400	29400	29400	29400	10
93	20241029	175100	43466650	29400	29400	29400	29400	0
94	20241029	175000	43466650	29400	29400	29400	29400	0
95	20241029	174900	43466650	29400	29400	29400	29400	0
96	20241029	174800	43466650	29400	29400	29400	29400	0
97	20241029	174700	43466650	29400	29400	29400	29400	0
98	20241029	174600	43466650	29400	29400	29400	29400	0
99	20241029	174500	43466650	29400	29400	29400	29400	0
100	20241029	174400	43466650	29400	29400	29400	29400	0
101	20241029	174300	43466650	29400	29400	29400	29400	0
102	20241029	174200	43466650	29400	29400	29400	29400	0
103	20241029	174100	43466650	29400	29400	29400	29400	0
104	20241029	174000	43466650	29400	29400	29400	29400	0
105	20241029	173900	43466650	29400	29400	29400	29400	0
106	20241029	173800	43466650	29400	29400	29400	29400	0
107	20241029	173700	43466650	29400	29400	29400	29400	0
108	20241029	173600	43466650	29400	29400	29400	29400	0
109	20241029	173500	43466650	29400	29400	29400	29400	0
110	20241029	173400	43466650	29400	29400	29400	29400	0
111	20241029	173300	43466650	29400	29400	29400	29400	0
112	20241029	173200	43466650	29400	29400	29400	29400	0
113	20241029	173100	43466650	29400	29400	29400	29400	0
114	20241029	173000	43466650	29400	29400	29400	29400	0
115	20241029	172900	43466650	29400	29400	29400	29400	0
116	20241029	172800	43466650	29400	29400	29400	29400	0
117	20241029	172700	43466650	29400	29400	29400	29400	0
118	20241029	172600	43466650	29400	29400	29400	29400	0
119	20241029	172500	43466650	29400	29400	29400	29400	0
120	20241029	172400	43466650	29400	29400	29400	29400	0
121	20241029	172300	43466650	29400	29400	29400	29400	0
122	20241029	172200	43466650	29400	29400	29400	29400	10
123	20241029	172100	43466650	29400	29400	29400	29400	0
124	20241029	172000	43466650	29400	29400	29400	29400	0
125	20241029	171900	43466650	29400	29400	29400	29400	0
126	20241029	171800	43466650	29400	29400	29400	29400	0
127	20241029	171700	43466650	29400	29400	29400	29400	0
128	20241029	171600	43466650	29400	29400	29400	29400	0
129	20241029	171500	43466650	29400	29400	29400	29400	0
130	20241029	171400	43466650	29400	29400	29400	29400	0
131	20241029	171300	43466650	29400	29400	29400	29400	0
132	20241029	171200	43466650	29400	29400	29400	29400	0
133	20241029	171100	43466650	29400	29400	29400	29400	0
134	20241029	171000	43466650	29400	29400	29400	29400	0
135	20241029	170900	43466650	29400	29400	29400	29400	0
136	20241029	170800	43466650	29400	29400	29400	29400	0
137	20241029	170700	43466650	29400	29400	29400	29400	0
138	20241029	170600	43466650	29400	29400	29400	29400	0
139	20241029	170500	43466650	29400	29400	29400	29400	0
140	20241029	170400	43466650	29400	29400	29400	29400	0
141	20241029	170300	43466650	29400	29400	29400	29400	0
142	20241029	170200	43466650	29400	29400	29400	29400	0
143	20241029	170100	43466650	29400	29400	29400	29400	0
144	20241029	170000	43466650	29400	29400	29400	29400	0
145	20241029	165900	43466650	29400	29400	29400	29400	0
146	20241029	165800	43466650	29400	29400	29400	29400	0
147	20241029	165700	43466650	29400	29400	29400	29400	0
148	20241029	165600	43466650	29400	29400	29400	29400	0
149	20241029	165500	43466650	29400	29400	29400	29400	0
150	20241029	165400	43466650	29400	29400	29400	29400	0
151	20241029	165300	43466650	29400	29400	29400	29400	0
152	20241029	165200	43466650	29400	29400	29400	29400	10
153	20241029	165100	43466650	29400	29400	29400	29400	0
154	20241029	165000	43466650	29400	29400	29400	29400	0
155	20241029	164900	43466650	29400	29400	29400	29400	0
156	20241029	164800	43466650	29400	29400	29400	29400	0
157	20241029	164700	43466650	29400	29400	29400	29400	0
158	20241029	164600	43466650	29400	29400	29400	29400	0
159	20241029	164500	43466650	29400	29400	29400	29400	0
160	20241029	164400	43466650	29400	29400	29400	29400	0
161	20241029	164300	43466650	29400	29400	29400	29400	0
162	20241029	164200	43466650	29400	29400	29400	29400	0
163	20241029	164100	43466650	29400	29400	29400	29400	0
164	20241029	164000	43466650	29400	29400	29400	29400	0
165	20241029	163900	43466650	29400	29400	29400	29400	0
166	20241029	163800	43466650	29400	29400	29400	29400	0
167	20241029	163700	43466650	29400	29400	29400	29400	0
168	20241029	163600	43466650	29400	29400	29400	29400	0
169	20241029	163500	43466650	29400	29400	29400	29400	0
170	20241029	163400	43466650	29400	29400	29400	29400	0
171	20241029	163300	43466650	29400	29400	29400	29400	0
172	20241029	163200	43466650	29400	29400	29400	29400	0
173	20241029	163100	43466650	29400	29400	29400	29400	0
174	20241029	163000	43466650	29400	29400	29400	29400	0
175	20241029	162900	43466650	29400	29400	29400	29400	0
176	20241029	162800	43466650	29400	29400	29400	29400	0
177	20241029	162700	43466650	29400	29400	29400	29400	0
178	20241029	162600	43466650	29400	29400	29400	29400	0
179	20241029	162500	43466650	29400	29400	29400	29400	0
180	20241029	162400	43466650	29400	29400	29400	29400	0
181	20241029	162300	43466650	29400	29400	29400	29400	0
182	20241029	162200	43466650	29400	29400	29400	29400	10
183	20241029	162100	43466650	29400	29400	29400	29400	0
184	20241029	162000	43466650	29400	29400	29400	29400	0
185	20241029	161900	43466650	29400	29400	29400	29400	0
186	20241029	161800	43466650	29400	29400	29400	29400	0
187	20241029	161700	43466650	29400	29400	29400	29400	0
188	20241029	161600	43466650	29400	29400	29400	29400	0
189	20241029	161500	43466650	29400	29400	29400	29400	0
190	20241029	161400	43466650	29400	29400	29400	29400	0
191	20241029	161300	43466650	29400	29400	29400	29400	0
192	20241029	161200	43466650	29400	29400	29400	29400	0
193	20241029	161100	43466650	29400	29400	29400	29400	0
194	20241029	161000	43466650	29400	29400	29400	29400	0
195	20241029	160900	43466650	29400	29400	29400	29400	0
196	20241029	160800	43466650	29400	29400	29400	29400	0
197	20241029	160700	43466650	29400	29400	29400	29400	0
198	20241029	160600	43466650	29400	29400	29400	29400	0
199	20241029	160500	43466650	29400	29400	29400	29400	0
200	20241029	160400	43466650	29400	29400	29400	29400	0
201	20241029	160300	43466650	29400	29400	29400	29400	0
202	20241029	160200	43466650	29400	29400	29400	29400	0
203	20241029	160100	43466650	29400	29400	29400	29400	0
204	20241029	160000	43466650	29400	29400	29400	29400	0
205	20241029	155900	43466650	29400	29400	29400	29400	0
206	20241029	155800	43466650	29400	29400	29400	29400	0
207	20241029	155700	43466650	29400	29400	29400	29400	0
208	20241029	155600	43466650	29400	29400	29400	29400	0
209	20241029	155500	43466650	29400	29400	29400	29400	0
210	20241029	155400	43466650	29400	29400	29400	29400	0
211	20241029	155300	43466650	29400	29400	29400	29400	0
212	20241029	155200	43466650	29400	29400	29400	29400	10
213	20241029	155100	43466650	29400	29400	29400	29400	0
214	20241029	155000	43466650	29400	29400	29400	29400	0
215	20241029	154900	43466650	29400	29400	29400	29400	0
216	20241029	154800	43466650	29400	29400	29400	29400	0
217	20241029	154700	43466650	29400	29400	29400	29400	0
218	20241029	154600	43466650	29400	29400	29400	29400	0
219	20241029	154500	43466650	29400	29400	29400	29400	0
220	20241029	154400	43466650	29400	29400	29400	29400	0
221	20241029	154300	43466650	29400	29400	29400	29400	0
222	20241029	154200	43466650	29400	29400	29400	29400	0
223	20241029	154100	43466650	29400	29400	29400	29400	0
224	20241029	154000	43466650	29400	29400	29400	29400	0
225	20241029	153900	43466650	29400	29400	29400	29400	0
226	20241029	153800	43466650	29400	29400	29400	29400	0
227	20241029	153700	43466650	29400	29400	29400	29400	0
228	20241029	153600	43466650	29400	29400	29400	29400	0
229	20241029	153500	43466650	29400	29400	29400	29400	0
230	20241029	153400	43466650	29400	29400	29400	29400	0
231	20241029	153300	43466650	29400	29400	29400	29400	0
232	20241029	153200	43466650	29400	29400	29400	29400	0
233	20241029	153100	43466650	29400	29400	29400	29400	0
234	20241029	153000	43466650	29400	29400	29400	29400	10
235	20241029	152900	43172650	29400	29400	29400	29400	0
236	20241029	152800	43172650	29400	29400	29400	29400	0
237	20241029	152700	43172650	29400	29400	29400	29400	0
238	20241029	152600	43172650	29400	29400	29400	29400	0
239	20241029	152500	43172650	29400	29400	29400	29400	0
240	20241029	152400	43172650	29400	29400	29400	29400	0
241	20241029	152300	43172650	29400	29400	29400	29400	0
242	20241029	152200	43172650	29400	29400	29400	29400	0
243	20241029	152100	43172650	29400	29400	29400	29400	0
244	20241029	152000	43172650	29400	29400	29400	29400	0
245	20241029	151900	43172650	29400	29400	29400	29400	0
246	20241029	151800	43172650	29400	29400	29400	29400	0
247	20241029	151700	43172650	29400	29400	29400	29400	0
248	20241029	151600	43172650	29400	29400	29400	29400	0
249	20241029	151500	43172650	29400	29400	29400	29400	0
250	20241029	151400	43172650	29400	29400	29400	29400	8
251	20241029	151300	42937450	29400	29400	29400	29400	0
252	20241029	151200	42937450	29400	29450	29450	29400	60
253	20241029	151100	41172950	29450	29450	29450	29450	9
254	20241029	151000	40907900	29400	29400	29400	29400	1
255	20241029	150900	40878500	29400	29400	29400	29400	0
256	20241029	150800	40878500	29400	29400	29400	29400	15
257	20241029	150700	40437500	29400	29400	29400	29400	0
258	20241029	150600	40437500	29400	29400	29400	29400	0
259	20241029	150500	40437500	29400	29400	29400	29400	0
260	20241029	150400	40437500	29400	29400	29400	29400	0
261	20241029	150300	40437500	29400	29400	29400	29400	6
262	20241029	150200	40261100	29450	29450	29450	29450	0
263	20241029	150100	40261100	29450	29450	29450	29450	0
264	20241029	150000	40261100	29450	29450	29450	29450	2
265	20241029	145900	40202200	29450	29450	29450	29450	2
266	20241029	145800	40143300	29450	29450	29450	29450	2
267	20241029	145700	40084400	29450	29450	29450	29450	2
268	20241029	145600	40025500	29450	29450	29450	29450	2
269	20241029	145500	39966600	29450	29450	29450	29450	4
270	20241029	145400	39848800	29450	29450	29450	29450	2
271	20241029	145300	39789900	29450	29450	29450	29450	2
272	20241029	145200	39731000	29450	29450	29450	29450	2
273	20241029	145100	39672100	29450	29450	29450	29450	2
274	20241029	145000	39613200	29450	29450	29450	29450	4
275	20241029	144900	39495400	29450	29450	29450	29450	2
276	20241029	144800	39436500	29450	29450	29450	29450	2
277	20241029	144700	39377600	29450	29450	29450	29450	2
278	20241029	144600	39318700	29450	29450	29450	29450	4
279	20241029	144500	39200900	29450	29450	29450	29450	2
280	20241029	144400	39142000	29450	29450	29450	29450	2
281	20241029	144300	39083100	29450	29450	29450	29450	4
282	20241029	144200	38965300	29450	29450	29450	29400	13
283	20241029	144100	38582950	29450	29450	29450	29450	4
284	20241029	144000	38465150	29450	29450	29450	29450	2
285	20241029	143900	38406250	29450	29450	29450	29450	2
286	20241029	143800	38347350	29450	29450	29450	29450	2
287	20241029	143700	38288450	29450	29400	29450	29400	6
288	20241029	143600	38111950	29450	29450	29450	29450	4
289	20241029	143500	37994150	29450	29450	29450	29450	2
290	20241029	143400	37935250	29450	29450	29450	29450	2
291	20241029	143300	37876350	29450	29450	29450	29450	2
292	20241029	143200	37817450	29450	29450	29450	29450	4
293	20241029	143100	37699650	29450	29450	29450	29450	2
294	20241029	143000	37640750	29450	29450	29450	29450	2
295	20241029	142900	37581850	29450	29450	29450	29450	2
296	20241029	142800	37522950	29450	29450	29450	29450	2
297	20241029	142700	37464050	29450	29450	29450	29450	4
298	20241029	142600	37346250	29450	29450	29450	29450	2
299	20241029	142500	37287350	29450	29450	29450	29450	2
300	20241029	142400	37228450	29450	29450	29450	29450	2
301	20241029	142300	37169550	29450	29450	29450	29450	4
302	20241029	142200	37051750	29450	29450	29450	29450	2
303	20241029	142100	36992850	29450	29450	29450	29450	2
304	20241029	142000	36933950	29450	29450	29450	29450	2
305	20241029	141900	36875050	29450	29450	29450	29450	2
306	20241029	141800	36816150	29450	29450	29450	29450	9
307	20241029	141700	36551100	29450	29450	29450	29450	2
308	20241029	141600	36492200	29400	29450	29450	29400	9
309	20241029	141500	36227500	29450	29450	29450	29450	2
310	20241029	141400	36168600	29450	29450	29450	29450	2
311	20241029	141300	36109700	29450	29450	29450	29450	4
312	20241029	141200	35991900	29450	29450	29450	29450	2
313	20241029	141100	35933000	29450	29400	29450	29400	62
314	20241029	141000	34110100	29450	29450	29450	29450	2
315	20241029	140900	34051200	29450	29450	29450	29450	4
316	20241029	140800	33933400	29450	29450	29450	29450	2
317	20241029	140700	33874500	29450	29450	29450	29450	2
318	20241029	140600	33815600	29400	29450	29450	29400	22
319	20241029	140500	33168700	29450	29450	29450	29450	2
320	20241029	140400	33109800	29450	29450	29450	29450	4
321	20241029	140300	32992000	29450	29450	29450	29450	2
322	20241029	140200	32933100	29450	29450	29450	29450	2
323	20241029	140100	32874200	29450	29450	29450	29450	2
324	20241029	140000	32815300	29450	29450	29450	29450	4
325	20241029	135900	32697500	29450	29450	29450	29450	2
326	20241029	135800	32638600	29450	29450	29450	29450	2
327	20241029	135700	32579700	29400	29450	29450	29400	22
328	20241029	135600	31932800	29450	29450	29450	29450	2
329	20241029	135500	31873900	29450	29450	29450	29450	5
330	20241029	135400	31726650	29450	29450	29450	29450	2
331	20241029	135300	31667750	29450	29450	29450	29450	2
332	20241029	135200	31608850	29450	29450	29450	29450	2
333	20241029	135100	31549950	29450	29450	29450	29450	2
334	20241029	135000	31491050	29450	29450	29450	29450	4
335	20241029	134900	31373250	29450	29450	29450	29450	2
336	20241029	134800	31314350	29450	29450	29450	29450	3
337	20241029	134700	31226000	29450	29450	29450	29450	2
338	20241029	134600	31167100	29450	29450	29450	29450	6
339	20241029	134500	30990400	29450	29450	29450	29450	2
340	20241029	134400	30931500	29450	29450	29450	29450	2
341	20241029	134300	30872600	29450	29450	29450	29450	2
342	20241029	134200	30813700	29450	29450	29450	29450	2
343	20241029	134100	30754800	29450	29450	29450	29450	4
344	20241029	134000	30637000	29450	29450	29450	29450	6
345	20241029	133900	30460300	29450	29450	29450	29450	2
346	20241029	133800	30401400	29450	29450	29450	29450	2
347	20241029	133700	30342500	29400	29400	29400	29400	74
348	20241029	133600	28166900	29450	29450	29450	29450	0
349	20241029	133500	28166900	29450	29450	29450	29450	0
350	20241029	133400	28166900	29450	29450	29450	29450	0
351	20241029	133300	28166900	29450	29450	29450	29450	0
352	20241029	133200	28166900	29450	29450	29450	29450	0
353	20241029	133100	28166900	29450	29450	29450	29450	0
354	20241029	133000	28166900	29450	29450	29450	29450	0
355	20241029	132900	28166900	29450	29450	29450	29450	0
356	20241029	132800	28166900	29450	29450	29450	29450	0
357	20241029	132700	28166900	29450	29450	29450	29450	0
358	20241029	132600	28166900	29450	29450	29450	29450	0
359	20241029	132500	28166900	29450	29450	29450	29450	0
360	20241029	132400	28166900	29450	29450	29450	29450	0
361	20241029	132300	28166900	29450	29450	29450	29450	0
362	20241029	132200	28166900	29450	29450	29450	29450	5
363	20241029	132100	28019650	29500	29500	29500	29500	0
364	20241029	132000	28019650	29500	29500	29500	29500	0
365	20241029	131900	28019650	29500	29500	29500	29500	0
366	20241029	131800	28019650	29500	29500	29500	29500	0
367	20241029	131700	28019650	29500	29500	29500	29500	4
368	20241029	131600	27901650	29500	29500	29500	29500	0
369	20241029	131500	27901650	29500	29500	29500	29500	0
370	20241029	131400	27901650	29500	29450	29500	29450	2
371	20241029	131300	27842700	29400	29400	29400	29400	0
372	20241029	131200	27842700	29400	29400	29400	29400	0
373	20241029	131100	27842700	29400	29400	29400	29400	1
374	20241029	131000	27813300	29400	29400	29400	29400	0
375	20241029	130900	27813300	29400	29400	29400	29400	122
376	20241029	130800	24226500	29400	29400	29400	29400	0
377	20241029	130700	24226500	29400	29400	29400	29400	0
378	20241029	130600	24226500	29400	29400	29400	29400	0
379	20241029	130500	24226500	29400	29400	29400	29400	0
380	20241029	130400	24226500	29400	29400	29400	29400	0
381	20241029	130300	24226500	29400	29400	29400	29400	0
382	20241029	130200	24226500	29400	29400	29400	29400	0
383	20241029	130100	24226500	29400	29400	29400	29400	0
384	20241029	130000	24226500	29400	29400	29400	29400	1
385	20241029	125900	24197100	29350	29350	29350	29350	0
386	20241029	125800	24197100	29350	29350	29350	29350	0
387	20241029	125700	24197100	29350	29350	29350	29350	0
388	20241029	125600	24197100	29350	29350	29350	29350	0
389	20241029	125500	24197100	29350	29350	29350	29350	0
390	20241029	125400	24197100	29350	29350	29350	29350	0
391	20241029	125300	24197100	29350	29350	29350	29350	0
392	20241029	125200	24197100	29350	29350	29350	29350	0
393	20241029	125100	24197100	29350	29350	29350	29350	0
394	20241029	125000	24197100	29350	29350	29350	29350	0
395	20241029	124900	24197100	29350	29350	29350	29350	0
396	20241029	124800	24197100	29350	29350	29350	29350	0
397	20241029	124700	24197100	29350	29350	29350	29350	0
398	20241029	124600	24197100	29350	29350	29350	29350	0
399	20241029	124500	24197100	29350	29350	29350	29350	52
400	20241029	124400	22670900	29350	29350	29350	29350	0
401	20241029	124300	22670900	29350	29350	29350	29350	0
402	20241029	124200	22670900	29350	29350	29350	29350	2
403	20241029	124100	22612200	29300	29300	29300	29300	0
404	20241029	124000	22612200	29300	29300	29300	29300	0
405	20241029	123900	22612200	29300	29300	29300	29300	0
406	20241029	123800	22612200	29300	29300	29300	29300	0
407	20241029	123700	22612200	29300	29300	29300	29300	0
408	20241029	123600	22612200	29300	29300	29300	29300	0
409	20241029	123500	22612200	29300	29300	29300	29300	0
410	20241029	123400	22612200	29300	29300	29300	29300	0
411	20241029	123300	22612200	29300	29300	29300	29300	0
412	20241029	123200	22612200	29300	29300	29300	29300	0
413	20241029	123100	22612200	29300	29300	29300	29300	60
414	20241029	123000	20854200	29300	29300	29300	29300	0
415	20241029	122900	20854200	29300	29300	29300	29300	0
416	20241029	122800	20854200	29300	29300	29300	29300	279
417	20241029	122700	12679500	29300	29300	29300	29300	2
418	20241029	122600	12620900	29300	29300	29300	29300	0
419	20241029	122500	12620900	29300	29300	29300	29300	0
420	20241029	122400	12620900	29300	29300	29300	29300	0
421	20241029	122300	12620900	29300	29300	29300	29300	0
422	20241029	122200	12620900	29300	29300	29300	29300	0
423	20241029	122100	12620900	29300	29300	29300	29300	0
424	20241029	122000	12620900	29300	29300	29300	29300	0
425	20241029	121900	12620900	29300	29300	29300	29300	0
426	20241029	121800	12620900	29300	29300	29300	29300	0
427	20241029	121700	12620900	29300	29300	29300	29300	0
428	20241029	121600	12620900	29300	29300	29300	29300	0
429	20241029	121500	12620900	29300	29300	29300	29300	0
430	20241029	121400	12620900	29300	29300	29300	29300	0
431	20241029	121300	12620900	29300	29300	29300	29300	0
432	20241029	121200	12620900	29300	29300	29300	29300	0
433	20241029	121100	12620900	29300	29300	29300	29300	0
434	20241029	121000	12620900	29300	29300	29300	29300	0
435	20241029	120900	12620900	29300	29300	29300	29300	0
436	20241029	120800	12620900	29300	29300	29300	29300	0
437	20241029	120700	12620900	29300	29300	29300	29300	0
438	20241029	120600	12620900	29300	29300	29300	29300	0
439	20241029	120500	12620900	29300	29300	29300	29300	0
440	20241029	120400	12620900	29300	29300	29300	29300	0
441	20241029	120300	12620900	29300	29300	29300	29300	0
442	20241029	120200	12620900	29300	29300	29300	29300	0
443	20241029	120100	12620900	29300	29300	29300	29300	0
444	20241029	120000	12620900	29300	29300	29300	29300	0
445	20241029	115900	12620900	29300	29300	29300	29300	5
446	20241029	115800	12474400	29300	29300	29300	29300	0
447	20241029	115700	12474400	29300	29300	29300	29300	0
448	20241029	115600	12474400	29300	29300	29300	29300	0
449	20241029	115500	12474400	29300	29300	29300	29300	1
450	20241029	115400	12445100	29350	29350	29350	29350	0
451	20241029	115300	12445100	29350	29350	29350	29350	0
452	20241029	115200	12445100	29350	29350	29350	29350	0
453	20241029	115100	12445100	29350	29350	29350	29350	0
454	20241029	115000	12445100	29350	29350	29350	29350	0
455	20241029	114900	12445100	29350	29350	29350	29350	0
456	20241029	114800	12445100	29350	29350	29350	29350	0
457	20241029	114700	12445100	29350	29350	29350	29350	0
458	20241029	114600	12445100	29350	29350	29350	29350	0
459	20241029	114500	12445100	29350	29350	29350	29350	0
460	20241029	114400	12445100	29350	29350	29350	29350	0
461	20241029	114300	12445100	29350	29350	29350	29350	0
462	20241029	114200	12445100	29350	29350	29350	29350	0
463	20241029	114100	12445100	29350	29350	29350	29350	0
464	20241029	114000	12445100	29350	29350	29350	29350	0
465	20241029	113900	12445100	29350	29350	29350	29350	0
466	20241029	113800	12445100	29350	29350	29350	29350	0
467	20241029	113700	12445100	29350	29350	29350	29350	0
468	20241029	113600	12445100	29350	29350	29350	29350	0
469	20241029	113500	12445100	29350	29350	29350	29350	0
470	20241029	113400	12445100	29350	29350	29350	29350	0
471	20241029	113300	12445100	29350	29350	29350	29350	0
472	20241029	113200	12445100	29350	29350	29350	29350	0
473	20241029	113100	12445100	29350	29350	29350	29350	1
474	20241029	113000	12415750	29300	29300	29300	29300	0
475	20241029	112900	12415750	29300	29300	29300	29300	0
476	20241029	112800	12415750	29300	29300	29300	29300	91
477	20241029	112700	9749450	29300	29300	29300	29300	0
478	20241029	112600	9749450	29300	29300	29300	29300	0
479	20241029	112500	9749450	29300	29300	29300	29300	0
480	20241029	112400	9749450	29300	29300	29300	29300	0
481	20241029	112300	9749450	29300	29300	29300	29300	0
482	20241029	112200	9749450	29300	29300	29300	29300	0
483	20241029	112100	9749450	29300	29300	29300	29300	0
484	20241029	112000	9749450	29300	29300	29300	29300	0
485	20241029	111900	9749450	29300	29300	29300	29300	1
486	20241029	111800	9720150	29350	29350	29350	29350	0
487	20241029	111700	9720150	29350	29350	29350	29350	0
488	20241029	111600	9720150	29350	29350	29350	29350	1
489	20241029	111500	9690800	29350	29350	29350	29350	0
490	20241029	111400	9690800	29350	29350	29350	29350	1
491	20241029	111300	9661450	29350	29350	29350	29350	0
492	20241029	111200	9661450	29350	29350	29350	29350	1
493	20241029	111100	9632100	29300	29300	29300	29300	7
494	20241029	111000	9427000	29300	29300	29300	29300	1
495	20241029	110900	9397700	29300	29300	29300	29300	0
496	20241029	110800	9397700	29300	29300	29300	29300	0
497	20241029	110700	9397700	29300	29300	29300	29300	0
498	20241029	110600	9397700	29300	29300	29300	29300	0
499	20241029	110500	9397700	29300	29300	29300	29300	0
500	20241029	110400	9397700	29300	29300	29300	29300	0
501	20241029	110300	9397700	29300	29300	29300	29300	0
502	20241029	110200	9397700	29300	29300	29300	29300	0
503	20241029	110100	9397700	29300	29300	29300	29300	0
504	20241029	110000	9397700	29300	29300	29300	29300	34
505	20241029	105900	8401500	29300	29300	29300	29300	0
506	20241029	105800	8401500	29300	29300	29300	29300	0
507	20241029	105700	8401500	29300	29300	29300	29300	64
508	20241029	105600	6526300	29300	29300	29300	29300	0
509	20241029	105500	6526300	29300	29300	29300	29300	1
510	20241029	105400	6497000	29350	29350	29350	29350	0
511	20241029	105300	6497000	29350	29350	29350	29350	0
512	20241029	105200	6497000	29350	29350	29350	29350	0
513	20241029	105100	6497000	29350	29350	29350	29350	0
514	20241029	105000	6497000	29350	29350	29350	29350	0
515	20241029	104900	6497000	29350	29350	29350	29350	0
516	20241029	104800	6497000	29350	29350	29350	29350	0
517	20241029	104700	6497000	29350	29350	29350	29350	0
518	20241029	104600	6497000	29350	29350	29350	29350	0
519	20241029	104500	6497000	29350	29350	29350	29350	0
520	20241029	104400	6497000	29350	29350	29350	29350	0
521	20241029	104300	6497000	29350	29350	29350	29350	0
522	20241029	104200	6497000	29350	29350	29350	29350	0
523	20241029	104100	6497000	29350	29350	29350	29350	0
524	20241029	104000	6497000	29350	29350	29350	29350	5
525	20241029	103900	6350250	29350	29350	29350	29350	0
526	20241029	103800	6350250	29350	29350	29350	29350	0
527	20241029	103700	6350250	29350	29350	29350	29350	0
528	20241029	103600	6350250	29350	29350	29350	29350	0
529	20241029	103500	6350250	29350	29350	29350	29350	0
530	20241029	103400	6350250	29350	29350	29350	29350	1
531	20241029	103300	6320900	29350	29350	29350	29350	0
532	20241029	103200	6320900	29350	29350	29350	29350	0
533	20241029	103100	6320900	29350	29350	29350	29350	0
534	20241029	103000	6320900	29350	29350	29350	29350	0
535	20241029	102900	6320900	29350	29350	29350	29350	0
536	20241029	102800	6320900	29350	29350	29350	29350	0
537	20241029	102700	6320900	29350	29350	29350	29350	5
538	20241029	102600	6174150	29350	29350	29350	29350	0
539	20241029	102500	6174150	29350	29350	29350	29350	0
540	20241029	102400	6174150	29350	29350	29350	29350	0
541	20241029	102300	6174150	29350	29350	29350	29350	0
542	20241029	102200	6174150	29350	29350	29350	29350	1
543	20241029	102100	6144800	29350	29350	29350	29350	0
544	20241029	102000	6144800	29350	29350	29350	29350	0
545	20241029	101900	6144800	29350	29350	29350	29350	0
546	20241029	101800	6144800	29350	29350	29350	29350	0
547	20241029	101700	6144800	29350	29350	29350	29350	0
548	20241029	101600	6144800	29350	29350	29350	29350	1
549	20241029	101500	6115450	29350	29350	29350	29350	0
550	20241029	101400	6115450	29350	29350	29350	29350	1
551	20241029	101300	6086100	29350	29350	29350	29350	0
552	20241029	101200	6086100	29350	29350	29350	29350	0
553	20241029	101100	6086100	29350	29350	29350	29350	0
554	20241029	101000	6086100	29350	29350	29350	29350	0
555	20241029	100900	6086100	29350	29350	29350	29350	0
556	20241029	100800	6086100	29350	29350	29350	29350	0
557	20241029	100700	6086100	29350	29350	29350	29350	0
558	20241029	100600	6086100	29350	29350	29350	29350	0
559	20241029	100500	6086100	29350	29350	29350	29350	0
560	20241029	100400	6086100	29350	29350	29350	29350	0
561	20241029	100300	6086100	29350	29350	29350	29350	0
562	20241029	100200	6086100	29350	29350	29350	29350	0
563	20241029	100100	6086100	29350	29350	29350	29350	0
564	20241029	100000	6086100	29350	29350	29350	29350	10
565	20241029	095900	5792600	29350	29350	29350	29350	1
566	20241029	095800	5763250	29350	29350	29350	29350	0
567	20241029	095700	5763250	29350	29350	29350	29350	0
568	20241029	095600	5763250	29350	29350	29350	29350	0
569	20241029	095500	5763250	29350	29350	29350	29350	1
570	20241029	095400	5733900	29350	29350	29350	29350	0
571	20241029	095300	5733900	29350	29350	29350	29350	0
572	20241029	095200	5733900	29350	29350	29350	29350	0
573	20241029	095100	5733900	29350	29350	29350	29350	0
574	20241029	095000	5733900	29350	29350	29350	29350	0
575	20241029	094900	5733900	29350	29350	29350	29350	19
576	20241029	094800	5176250	29350	29350	29350	29350	0
577	20241029	094700	5176250	29350	29350	29350	29350	0
578	20241029	094600	5176250	29350	29350	29350	29350	0
579	20241029	094500	5176250	29350	29350	29350	29350	0
580	20241029	094400	5176250	29350	29350	29350	29350	0
581	20241029	094300	5176250	29350	29350	29350	29350	0
582	20241029	094200	5176250	29350	29350	29350	29350	0
583	20241029	094100	5176250	29350	29350	29350	29350	0
584	20241029	094000	5176250	29350	29350	29350	29350	0
585	20241029	093900	5176250	29350	29350	29350	29350	0
586	20241029	093800	5176250	29350	29300	29350	29300	4
587	20241029	093700	5058950	29300	29300	29300	29300	0
588	20241029	093600	5058950	29300	29300	29300	29300	0
589	20241029	093500	5058950	29300	29300	29300	29300	0
590	20241029	093400	5058950	29300	29300	29300	29300	0
591	20241029	093300	5058950	29300	29300	29300	29300	0
592	20241029	093200	5058950	29300	29300	29300	29300	7
593	20241029	093100	4853850	29300	29300	29300	29300	11
594	20241029	093000	4531550	29300	29300	29300	29300	0
595	20241029	092900	4531550	29300	29300	29300	29300	0
596	20241029	092800	4531550	29300	29300	29300	29300	0
597	20241029	092700	4531550	29300	29300	29300	29300	5
598	20241029	092600	4385050	29250	29250	29250	29250	0
599	20241029	092500	4385050	29250	29250	29250	29250	0
600	20241029	092400	4385050	29250	29250	29250	29250	0
601	20241029	092300	4385050	29250	29250	29250	29250	0
602	20241029	092200	4385050	29250	29250	29250	29250	0
603	20241029	092100	4385050	29250	29250	29250	29250	0
604	20241029	092000	4385050	29250	29250	29250	29250	0
605	20241029	091900	4385050	29250	29250	29250	29250	0
606	20241029	091800	4385050	29250	29250	29250	29250	12
607	20241029	091700	4034050	29250	29250	29250	29250	0
608	20241029	091600	4034050	29250	29250	29250	29250	0
609	20241029	091500	4034050	29250	29250	29250	29250	0
610	20241029	091400	4034050	29250	29250	29250	29250	0
611	20241029	091300	4034050	29250	29250	29250	29250	37
612	20241029	091200	2951800	29250	29250	29250	29250	0
613	20241029	091100	2951800	29250	29250	29250	29250	0
614	20241029	091000	2951800	29250	29250	29250	29250	50
615	20241029	090900	1489300	29200	29200	29200	29200	0
616	20241029	090800	1489300	29200	29200	29200	29200	31
617	20241029	090700	584100	29200	29200	29200	29200	0
618	20241029	090600	584100	29200	29200	29200	29200	0
619	20241029	090500	584100	29200	29200	29200	29200	6
620	20241029	090400	408900	29200	29200	29200	29200	0
621	20241029	090300	408900	29200	29200	29200	29200	10
622	20241029	090200	116900	29150	29150	29150	29150	0
623	20241029	090100	116900	29150	29150	29150	29150	0
624	20241029	090000	116900	29150	29300	29300	29150	4