KissMeData/029530/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191300	365621400	41000	41000	41000	41000	54
3	20241029	191200	365621400	41000	41000	41000	41000	0
4	20241029	191100	365621400	41000	41000	41000	41000	0
5	20241029	191000	365621400	41000	41000	41000	41000	0
6	20241029	190900	365621400	41000	41000	41000	41000	0
7	20241029	190800	365621400	41000	41000	41000	41000	0
8	20241029	190700	365621400	41000	41000	41000	41000	0
9	20241029	190600	365621400	41000	41000	41000	41000	0
10	20241029	190500	365621400	41000	41000	41000	41000	0
11	20241029	190400	365621400	41000	41000	41000	41000	0
12	20241029	190300	365621400	41000	41000	41000	41000	0
13	20241029	190200	365621400	41000	41000	41000	41000	0
14	20241029	190100	365621400	41000	41000	41000	41000	0
15	20241029	190000	365621400	41000	41000	41000	41000	0
16	20241029	185900	365621400	41000	41000	41000	41000	0
17	20241029	185800	365621400	41000	41000	41000	41000	0
18	20241029	185700	365621400	41000	41000	41000	41000	0
19	20241029	185600	365621400	41000	41000	41000	41000	0
20	20241029	185500	365621400	41000	41000	41000	41000	0
21	20241029	185400	365621400	41000	41000	41000	41000	0
22	20241029	185300	365621400	41000	41000	41000	41000	0
23	20241029	185200	365621400	41000	41000	41000	41000	0
24	20241029	185100	365621400	41000	41000	41000	41000	0
25	20241029	185000	365621400	41000	41000	41000	41000	0
26	20241029	184900	365621400	41000	41000	41000	41000	0
27	20241029	184800	365621400	41000	41000	41000	41000	0
28	20241029	184700	365621400	41000	41000	41000	41000	0
29	20241029	184600	365621400	41000	41000	41000	41000	0
30	20241029	184500	365621400	41000	41000	41000	41000	0
31	20241029	184400	365621400	41000	41000	41000	41000	0
32	20241029	184300	365621400	41000	41000	41000	41000	54
33	20241029	184200	365621400	41000	41000	41000	41000	0
34	20241029	184100	365621400	41000	41000	41000	41000	0
35	20241029	184000	365621400	41000	41000	41000	41000	0
36	20241029	183900	365621400	41000	41000	41000	41000	0
37	20241029	183800	365621400	41000	41000	41000	41000	0
38	20241029	183700	365621400	41000	41000	41000	41000	0
39	20241029	183600	365621400	41000	41000	41000	41000	0
40	20241029	183500	365621400	41000	41000	41000	41000	0
41	20241029	183400	365621400	41000	41000	41000	41000	0
42	20241029	183300	365621400	41000	41000	41000	41000	0
43	20241029	183200	365621400	41000	41000	41000	41000	0
44	20241029	183100	365621400	41000	41000	41000	41000	0
45	20241029	183000	365621400	41000	41000	41000	41000	0
46	20241029	182900	365621400	41000	41000	41000	41000	0
47	20241029	182800	365621400	41000	41000	41000	41000	0
48	20241029	182700	365621400	41000	41000	41000	41000	0
49	20241029	182600	365621400	41000	41000	41000	41000	0
50	20241029	182500	365621400	41000	41000	41000	41000	0
51	20241029	182400	365621400	41000	41000	41000	41000	0
52	20241029	182300	365621400	41000	41000	41000	41000	0
53	20241029	182200	365621400	41000	41000	41000	41000	0
54	20241029	182100	365621400	41000	41000	41000	41000	0
55	20241029	182000	365621400	41000	41000	41000	41000	0
56	20241029	181900	365621400	41000	41000	41000	41000	0
57	20241029	181800	365621400	41000	41000	41000	41000	0
58	20241029	181700	365621400	41000	41000	41000	41000	0
59	20241029	181600	365621400	41000	41000	41000	41000	0
60	20241029	181500	365621400	41000	41000	41000	41000	0
61	20241029	181400	365621400	41000	41000	41000	41000	0
62	20241029	181300	365621400	41000	41000	41000	41000	54
63	20241029	181200	365621400	41000	41000	41000	41000	0
64	20241029	181100	365621400	41000	41000	41000	41000	0
65	20241029	181000	365621400	41000	41000	41000	41000	0
66	20241029	180900	365621400	41000	41000	41000	41000	0
67	20241029	180800	365621400	41000	41000	41000	41000	0
68	20241029	180700	365621400	41000	41000	41000	41000	0
69	20241029	180600	365621400	41000	41000	41000	41000	0
70	20241029	180500	365621400	41000	41000	41000	41000	0
71	20241029	180400	365621400	41000	41000	41000	41000	0
72	20241029	180300	365621400	41000	41000	41000	41000	0
73	20241029	180200	365621400	41000	41000	41000	41000	0
74	20241029	180100	365621400	41000	41000	41000	41000	0
75	20241029	180000	365621400	41000	41000	41000	41000	0
76	20241029	175900	365621400	41000	41000	41000	41000	0
77	20241029	175800	365621400	41000	41000	41000	41000	0
78	20241029	175700	365621400	41000	41000	41000	41000	0
79	20241029	175600	365621400	41000	41000	41000	41000	0
80	20241029	175500	365621400	41000	41000	41000	41000	0
81	20241029	175400	365621400	41000	41000	41000	41000	0
82	20241029	175300	365621400	41000	41000	41000	41000	0
83	20241029	175200	365621400	41000	41000	41000	41000	0
84	20241029	175100	365621400	41000	41000	41000	41000	0
85	20241029	175000	365621400	41000	41000	41000	41000	0
86	20241029	174900	365621400	41000	41000	41000	41000	0
87	20241029	174800	365621400	41000	41000	41000	41000	0
88	20241029	174700	365621400	41000	41000	41000	41000	0
89	20241029	174600	365621400	41000	41000	41000	41000	0
90	20241029	174500	365621400	41000	41000	41000	41000	0
91	20241029	174400	365621400	41000	41000	41000	41000	0
92	20241029	174300	365621400	41000	41000	41000	41000	54
93	20241029	174200	365621400	41000	41000	41000	41000	0
94	20241029	174100	365621400	41000	41000	41000	41000	0
95	20241029	174000	365621400	41000	41000	41000	41000	0
96	20241029	173900	365621400	41000	41000	41000	41000	0
97	20241029	173800	365621400	41000	41000	41000	41000	0
98	20241029	173700	365621400	41000	41000	41000	41000	0
99	20241029	173600	365621400	41000	41000	41000	41000	0
100	20241029	173500	365621400	41000	41000	41000	41000	0
101	20241029	173400	365621400	41000	41000	41000	41000	0
102	20241029	173300	365621400	41000	41000	41000	41000	0
103	20241029	173200	365621400	41000	41000	41000	41000	0
104	20241029	173100	365621400	41000	41000	41000	41000	0
105	20241029	173000	365621400	41000	41000	41000	41000	0
106	20241029	172900	365621400	41000	41000	41000	41000	0
107	20241029	172800	365621400	41000	41000	41000	41000	0
108	20241029	172700	365621400	41000	41000	41000	41000	0
109	20241029	172600	365621400	41000	41000	41000	41000	0
110	20241029	172500	365621400	41000	41000	41000	41000	0
111	20241029	172400	365621400	41000	41000	41000	41000	0
112	20241029	172300	365621400	41000	41000	41000	41000	0
113	20241029	172200	365621400	41000	41000	41000	41000	0
114	20241029	172100	365621400	41000	41000	41000	41000	0
115	20241029	172000	365621400	41000	41000	41000	41000	0
116	20241029	171900	365621400	41000	41000	41000	41000	0
117	20241029	171800	365621400	41000	41000	41000	41000	0
118	20241029	171700	365621400	41000	41000	41000	41000	0
119	20241029	171600	365621400	41000	41000	41000	41000	0
120	20241029	171500	365621400	41000	41000	41000	41000	0
121	20241029	171400	365621400	41000	41000	41000	41000	0
122	20241029	171300	365621400	41000	41000	41000	41000	54
123	20241029	171200	365621400	41000	41000	41000	41000	0
124	20241029	171100	365621400	41000	41000	41000	41000	0
125	20241029	171000	365621400	41000	41000	41000	41000	0
126	20241029	170900	365621400	41000	41000	41000	41000	0
127	20241029	170800	365621400	41000	41000	41000	41000	0
128	20241029	170700	365621400	41000	41000	41000	41000	0
129	20241029	170600	365621400	41000	41000	41000	41000	0
130	20241029	170500	365621400	41000	41000	41000	41000	0
131	20241029	170400	365621400	41000	41000	41000	41000	0
132	20241029	170300	365621400	41000	41000	41000	41000	0
133	20241029	170200	365621400	41000	41000	41000	41000	0
134	20241029	170100	365621400	41000	41000	41000	41000	0
135	20241029	170000	365621400	41000	41000	41000	41000	0
136	20241029	165900	365621400	41000	41000	41000	41000	0
137	20241029	165800	365621400	41000	41000	41000	41000	0
138	20241029	165700	365621400	41000	41000	41000	41000	0
139	20241029	165600	365621400	41000	41000	41000	41000	0
140	20241029	165500	365621400	41000	41000	41000	41000	0
141	20241029	165400	365621400	41000	41000	41000	41000	0
142	20241029	165300	365621400	41000	41000	41000	41000	0
143	20241029	165200	365621400	41000	41000	41000	41000	0
144	20241029	165100	365621400	41000	41000	41000	41000	0
145	20241029	165000	365621400	41000	41000	41000	41000	0
146	20241029	164900	365621400	41000	41000	41000	41000	0
147	20241029	164800	365621400	41000	41000	41000	41000	0
148	20241029	164700	365621400	41000	41000	41000	41000	0
149	20241029	164600	365621400	41000	41000	41000	41000	0
150	20241029	164500	365621400	41000	41000	41000	41000	0
151	20241029	164400	365621400	41000	41000	41000	41000	0
152	20241029	164300	365621400	41000	41000	41000	41000	54
153	20241029	164200	365621400	41000	41000	41000	41000	0
154	20241029	164100	365621400	41000	41000	41000	41000	0
155	20241029	164000	365621400	41000	41000	41000	41000	0
156	20241029	163900	365621400	41000	41000	41000	41000	0
157	20241029	163800	365621400	41000	41000	41000	41000	0
158	20241029	163700	365621400	41000	41000	41000	41000	0
159	20241029	163600	365621400	41000	41000	41000	41000	0
160	20241029	163500	365621400	41000	41000	41000	41000	0
161	20241029	163400	365621400	41000	41000	41000	41000	0
162	20241029	163300	365621400	41000	41000	41000	41000	0
163	20241029	163200	365621400	41000	41000	41000	41000	0
164	20241029	163100	365621400	41000	41000	41000	41000	0
165	20241029	163000	365621400	41000	41000	41000	41000	0
166	20241029	162900	365621400	41000	41000	41000	41000	0
167	20241029	162800	365621400	41000	41000	41000	41000	0
168	20241029	162700	365621400	41000	41000	41000	41000	0
169	20241029	162600	365621400	41000	41000	41000	41000	0
170	20241029	162500	365621400	41000	41000	41000	41000	0
171	20241029	162400	365621400	41000	41000	41000	41000	0
172	20241029	162300	365621400	41000	41000	41000	41000	0
173	20241029	162200	365621400	41000	41000	41000	41000	0
174	20241029	162100	365621400	41000	41000	41000	41000	0
175	20241029	162000	365621400	41000	41000	41000	41000	0
176	20241029	161900	365621400	41000	41000	41000	41000	0
177	20241029	161800	365621400	41000	41000	41000	41000	0
178	20241029	161700	365621400	41000	41000	41000	41000	0
179	20241029	161600	365621400	41000	41000	41000	41000	0
180	20241029	161500	365621400	41000	41000	41000	41000	0
181	20241029	161400	365621400	41000	41000	41000	41000	0
182	20241029	161300	365621400	41000	41000	41000	41000	54
183	20241029	161200	365621400	41000	41000	41000	41000	0
184	20241029	161100	365621400	41000	41000	41000	41000	0
185	20241029	161000	365621400	41000	41000	41000	41000	0
186	20241029	160900	365621400	41000	41000	41000	41000	0
187	20241029	160800	365621400	41000	41000	41000	41000	0
188	20241029	160700	365621400	41000	41000	41000	41000	0
189	20241029	160600	365621400	41000	41000	41000	41000	0
190	20241029	160500	365621400	41000	41000	41000	41000	0
191	20241029	160400	365621400	41000	41000	41000	41000	0
192	20241029	160300	365621400	41000	41000	41000	41000	0
193	20241029	160200	365621400	41000	41000	41000	41000	0
194	20241029	160100	365621400	41000	41000	41000	41000	0
195	20241029	160000	365621400	41000	41000	41000	41000	0
196	20241029	155900	365621400	41000	41000	41000	41000	0
197	20241029	155800	365621400	41000	41000	41000	41000	0
198	20241029	155700	365621400	41000	41000	41000	41000	0
199	20241029	155600	365621400	41000	41000	41000	41000	0
200	20241029	155500	365621400	41000	41000	41000	41000	0
201	20241029	155400	365621400	41000	41000	41000	41000	0
202	20241029	155300	365621400	41000	41000	41000	41000	0
203	20241029	155200	365621400	41000	41000	41000	41000	0
204	20241029	155100	365621400	41000	41000	41000	41000	0
205	20241029	155000	365621400	41000	41000	41000	41000	0
206	20241029	154900	365621400	41000	41000	41000	41000	0
207	20241029	154800	365621400	41000	41000	41000	41000	0
208	20241029	154700	365621400	41000	41000	41000	41000	0
209	20241029	154600	365621400	41000	41000	41000	41000	0
210	20241029	154500	365621400	41000	41000	41000	41000	0
211	20241029	154400	365621400	41000	41000	41000	41000	0
212	20241029	154300	365621400	41000	41000	41000	41000	54
213	20241029	154200	365621400	41000	41000	41000	41000	0
214	20241029	154100	365621400	41000	41000	41000	41000	0
215	20241029	154000	365621400	41000	41000	41000	41000	0
216	20241029	153900	365621400	41000	41000	41000	41000	0
217	20241029	153800	365621400	41000	41000	41000	41000	0
218	20241029	153700	365621400	41000	41000	41000	41000	0
219	20241029	153600	365621400	41000	41000	41000	41000	0
220	20241029	153500	365621400	41000	41000	41000	41000	0
221	20241029	153400	365621400	41000	41000	41000	41000	0
222	20241029	153300	365621400	41000	41000	41000	41000	0
223	20241029	153200	365621400	41000	41000	41000	41000	0
224	20241029	153100	365621400	41000	41000	41000	41000	0
225	20241029	153000	365621400	41000	41000	41000	41000	54
226	20241029	152900	363407400	41000	41000	41000	41000	0
227	20241029	152800	363407400	41000	41000	41000	41000	0
228	20241029	152700	363407400	41000	41000	41000	41000	0
229	20241029	152600	363407400	41000	41000	41000	41000	0
230	20241029	152500	363407400	41000	41000	41000	41000	0
231	20241029	152400	363407400	41000	41000	41000	41000	0
232	20241029	152300	363407400	41000	41000	41000	41000	0
233	20241029	152200	363407400	41000	41000	41000	41000	0
234	20241029	152100	363407400	41000	41000	41000	41000	0
235	20241029	152000	363407400	41000	41000	41000	41000	0
236	20241029	151900	363407400	41000	41000	41000	40850	452
237	20241029	151800	344877250	41000	40950	41000	40900	21
238	20241029	151700	344017150	40900	40900	40900	40900	0
239	20241029	151600	344017150	40900	40900	40900	40900	0
240	20241029	151500	344017150	40900	40900	40900	40900	0
241	20241029	151400	344017150	40900	40900	40900	40900	0
242	20241029	151300	344017150	40900	40900	40900	40900	0
243	20241029	151200	344017150	40900	40900	40900	40900	0
244	20241029	151100	344017150	40900	40900	40900	40900	35
245	20241029	151000	342585650	40900	40900	40950	40900	112
246	20241029	150900	338004150	40900	40900	40900	40900	0
247	20241029	150800	338004150	40900	40900	40900	40900	0
248	20241029	150700	338004150	40900	40900	40900	40900	0
249	20241029	150600	338004150	40900	40900	40900	40900	0
250	20241029	150500	338004150	40900	40900	40900	40900	0
251	20241029	150400	338004150	40900	40900	40900	40900	57
252	20241029	150300	335672850	41000	40950	41000	40950	43
253	20241029	150200	333911100	40900	40900	40900	40900	0
254	20241029	150100	333911100	40900	40900	40900	40900	0
255	20241029	150000	333911100	40900	40900	40900	40900	0
256	20241029	145900	333911100	40900	40950	40950	40900	63
257	20241029	145800	331333750	40950	40950	40950	40950	0
258	20241029	145700	331333750	40950	40950	40950	40950	3
259	20241029	145600	331210900	40950	40950	40950	40950	0
260	20241029	145500	331210900	40950	40850	40950	40850	148
261	20241029	145400	325160700	40950	40950	40950	40950	0
262	20241029	145300	325160700	40950	40950	40950	40950	0
263	20241029	145200	325160700	40950	40950	40950	40950	14
264	20241029	145100	324587400	40850	40850	40850	40850	2
265	20241029	145000	324505700	40650	40650	40650	40650	0
266	20241029	144900	324505700	40650	40650	40650	40650	0
267	20241029	144800	324505700	40650	40650	40650	40650	150
268	20241029	144700	318408200	40650	40650	40650	40650	0
269	20241029	144600	318408200	40650	40650	40650	40650	13
270	20241029	144500	317879750	40650	40650	40650	40650	0
271	20241029	144400	317879750	40650	40650	40650	40650	2
272	20241029	144300	317798450	40650	40650	40650	40650	0
273	20241029	144200	317798450	40650	40650	40650	40650	0
274	20241029	144100	317798450	40650	40650	40650	40650	0
275	20241029	144000	317798450	40650	40650	40650	40650	0
276	20241029	143900	317798450	40650	40650	40650	40650	0
277	20241029	143800	317798450	40650	40650	40650	40650	0
278	20241029	143700	317798450	40650	40650	40650	40650	14
279	20241029	143600	317229350	40600	40600	40600	40600	1
280	20241029	143500	317188750	40650	40650	40650	40650	0
281	20241029	143400	317188750	40650	40650	40650	40650	0
282	20241029	143300	317188750	40650	40650	40650	40650	0
283	20241029	143200	317188750	40650	40650	40650	40650	1
284	20241029	143100	317148100	40650	40650	40650	40650	0
285	20241029	143000	317148100	40650	40650	40650	40650	1
286	20241029	142900	317107450	40650	40650	40650	40650	13
287	20241029	142800	316579000	40650	40650	40650	40650	0
288	20241029	142700	316579000	40650	40650	40650	40650	0
289	20241029	142600	316579000	40650	40650	40650	40650	0
290	20241029	142500	316579000	40650	40650	40650	40650	0
291	20241029	142400	316579000	40650	40650	40650	40650	0
292	20241029	142300	316579000	40650	40600	40650	40600	9
293	20241029	142200	316213500	40650	40650	40650	40650	14
294	20241029	142100	315644400	40600	40600	40600	40600	0
295	20241029	142000	315644400	40600	40600	40600	40600	0
296	20241029	141900	315644400	40600	40600	40600	40600	0
297	20241029	141800	315644400	40600	40600	40600	40600	20
298	20241029	141700	314832400	40600	40600	40600	40600	0
299	20241029	141600	314832400	40600	40600	40600	40600	44
300	20241029	141500	313046000	40650	40650	40650	40650	0
301	20241029	141400	313046000	40650	40650	40650	40650	10
302	20241029	141300	312639500	40650	40850	40850	40650	751
303	20241029	141200	282062350	40950	40950	40950	40950	0
304	20241029	141100	282062350	40950	40950	40950	40950	13
305	20241029	141000	281530000	40850	40850	40850	40850	0
306	20241029	140900	281530000	40850	40850	40850	40850	0
307	20241029	140800	281530000	40850	40850	40850	40850	0
308	20241029	140700	281530000	40850	40850	40850	40850	0
309	20241029	140600	281530000	40850	40950	40950	40850	14
310	20241029	140500	280956800	40850	40850	40850	40850	0
311	20241029	140400	280956800	40850	40950	40950	40850	7
312	20241029	140300	280670250	40850	40850	40850	40850	0
313	20241029	140200	280670250	40850	40850	40850	40850	0
314	20241029	140100	280670250	40850	40850	40850	40850	0
315	20241029	140000	280670250	40850	40850	40850	40850	0
316	20241029	135900	280670250	40850	40850	40850	40850	10
317	20241029	135800	280261750	40850	40850	40850	40850	0
318	20241029	135700	280261750	40850	40850	40850	40850	0
319	20241029	135600	280261750	40850	40850	40850	40850	0
320	20241029	135500	280261750	40850	40850	40850	40850	0
321	20241029	135400	280261750	40850	40850	40850	40850	1
322	20241029	135300	280220900	40850	40850	40850	40850	0
323	20241029	135200	280220900	40850	40850	40850	40850	0
324	20241029	135100	280220900	40850	40850	40850	40850	9
325	20241029	135000	279853250	40750	40750	40750	40750	0
326	20241029	134900	279853250	40750	40750	40750	40750	9
327	20241029	134800	279486500	40750	40750	40750	40750	0
328	20241029	134700	279486500	40750	40750	40750	40750	0
329	20241029	134600	279486500	40750	40750	40750	40750	19
330	20241029	134500	278712250	40950	40950	40950	40950	0
331	20241029	134400	278712250	40950	40950	40950	40950	32
332	20241029	134300	277401850	41000	40950	41000	40950	130
333	20241029	134200	272077700	40950	40900	40950	40900	30
334	20241029	134100	270850150	40850	40850	40850	40850	1
335	20241029	134000	270809300	40850	40850	40850	40850	0
336	20241029	133900	270809300	40850	40850	40850	40850	0
337	20241029	133800	270809300	40850	40850	40850	40850	0
338	20241029	133700	270809300	40850	40850	40850	40850	117
339	20241029	133600	266029850	40850	40800	40850	40800	13
340	20241029	133500	265499000	40800	40800	40800	40800	0
341	20241029	133400	265499000	40800	40800	40800	40800	0
342	20241029	133300	265499000	40800	40800	40800	40800	0
343	20241029	133200	265499000	40800	40800	40800	40800	19
344	20241029	133100	264723800	40750	40750	40750	40750	0
345	20241029	133000	264723800	40750	40750	40750	40750	0
346	20241029	132900	264723800	40750	40750	40750	40750	0
347	20241029	132800	264723800	40750	40750	40750	40750	15
348	20241029	132700	264112550	40750	40750	40750	40750	24
349	20241029	132600	263134550	40750	40750	40750	40750	0
350	20241029	132500	263134550	40750	40750	40750	40750	50
351	20241029	132400	261097050	40750	40750	40750	40750	0
352	20241029	132300	261097050	40750	40750	40750	40750	0
353	20241029	132200	261097050	40750	40750	40750	40750	0
354	20241029	132100	261097050	40750	40750	40750	40750	24
355	20241029	132000	260119050	40750	40750	40750	40750	0
356	20241029	131900	260119050	40750	40750	40750	40750	0
357	20241029	131800	260119050	40750	40750	40750	40750	13
358	20241029	131700	259589300	40750	40750	40750	40750	0
359	20241029	131600	259589300	40750	40750	40750	40750	0
360	20241029	131500	259589300	40750	40750	40750	40750	0
361	20241029	131400	259589300	40750	40750	40750	40750	0
362	20241029	131300	259589300	40750	40750	40750	40750	14
363	20241029	131200	259018800	40700	40700	40700	40700	0
364	20241029	131100	259018800	40700	40700	40700	40700	0
365	20241029	131000	259018800	40700	40750	40750	40700	11
366	20241029	130900	258570700	40700	40700	40700	40700	0
367	20241029	130800	258570700	40700	40700	40700	40700	0
368	20241029	130700	258570700	40700	40700	40700	40700	0
369	20241029	130600	258570700	40700	40700	40700	40700	0
370	20241029	130500	258570700	40700	40700	40700	40700	0
371	20241029	130400	258570700	40700	40700	40700	40700	0
372	20241029	130300	258570700	40700	40700	40700	40700	26
373	20241029	130200	257512500	40750	40750	40750	40750	0
374	20241029	130100	257512500	40750	40750	40750	40750	0
375	20241029	130000	257512500	40750	40750	40750	40750	0
376	20241029	125900	257512500	40750	40750	40750	40750	0
377	20241029	125800	257512500	40750	40750	40750	40750	0
378	20241029	125700	257512500	40750	40750	40750	40750	0
379	20241029	125600	257512500	40750	40750	40750	40750	14
380	20241029	125500	256942000	40700	40700	40700	40700	0
381	20241029	125400	256942000	40700	40700	40700	40700	0
382	20241029	125300	256942000	40700	40700	40700	40700	0
383	20241029	125200	256942000	40700	40700	40700	40700	0
384	20241029	125100	256942000	40700	40700	40700	40700	0
385	20241029	125000	256942000	40700	40700	40700	40700	0
386	20241029	124900	256942000	40700	40700	40700	40700	0
387	20241029	124800	256942000	40700	40700	40700	40700	2
388	20241029	124700	256860600	40650	40650	40650	40650	0
389	20241029	124600	256860600	40650	40650	40650	40650	0
390	20241029	124500	256860600	40650	40650	40650	40650	0
391	20241029	124400	256860600	40650	40650	40650	40650	0
392	20241029	124300	256860600	40650	40650	40650	40650	0
393	20241029	124200	256860600	40650	40650	40650	40650	0
394	20241029	124100	256860600	40650	40650	40650	40650	0
395	20241029	124000	256860600	40650	40650	40650	40650	10
396	20241029	123900	256454100	40650	40650	40650	40650	0
397	20241029	123800	256454100	40650	40650	40650	40650	0
398	20241029	123700	256454100	40650	40650	40650	40650	0
399	20241029	123600	256454100	40650	40650	40650	40650	2
400	20241029	123500	256372800	40650	40650	40650	40650	0
401	20241029	123400	256372800	40650	40650	40650	40650	0
402	20241029	123300	256372800	40650	40650	40650	40650	0
403	20241029	123200	256372800	40650	40650	40650	40650	14
404	20241029	123100	255803700	40650	40650	40650	40650	15
405	20241029	123000	255193950	40750	40750	40750	40750	1
406	20241029	122900	255153200	40750	40750	40750	40750	0
407	20241029	122800	255153200	40750	40750	40750	40750	0
408	20241029	122700	255153200	40750	40750	40750	40750	0
409	20241029	122600	255153200	40750	40750	40750	40750	0
410	20241029	122500	255153200	40750	40750	40750	40750	0
411	20241029	122400	255153200	40750	40750	40750	40750	0
412	20241029	122300	255153200	40750	40750	40750	40750	0
413	20241029	122200	255153200	40750	40750	40750	40750	0
414	20241029	122100	255153200	40750	40750	40750	40750	14
415	20241029	122000	254582700	40750	40750	40750	40750	0
416	20241029	121900	254582700	40750	40750	40750	40750	0
417	20241029	121800	254582700	40750	40750	40750	40750	0
418	20241029	121700	254582700	40750	40750	40750	40750	0
419	20241029	121600	254582700	40750	40750	40750	40750	0
420	20241029	121500	254582700	40750	40750	40750	40750	0
421	20241029	121400	254582700	40750	40750	40750	40750	0
422	20241029	121300	254582700	40750	40750	40750	40750	0
423	20241029	121200	254582700	40750	40750	40750	40750	0
424	20241029	121100	254582700	40750	40750	40750	40750	0
425	20241029	121000	254582700	40750	40900	40900	40750	42
426	20241029	120900	252867900	40900	40900	40900	40900	0
427	20241029	120800	252867900	40900	40900	40900	40900	0
428	20241029	120700	252867900	40900	40900	40900	40900	0
429	20241029	120600	252867900	40900	40900	40900	40900	0
430	20241029	120500	252867900	40900	40900	40900	40900	0
431	20241029	120400	252867900	40900	40900	40900	40900	0
432	20241029	120300	252867900	40900	40900	40900	40900	28
433	20241029	120200	251722700	40850	40850	40850	40850	2
434	20241029	120100	251641000	40950	40950	40950	40950	0
435	20241029	120000	251641000	40950	40950	40950	40950	0
436	20241029	115900	251641000	40950	40950	40950	40950	27
437	20241029	115800	250535350	40900	40900	40900	40900	0
438	20241029	115700	250535350	40900	40900	40900	40900	40
439	20241029	115600	248899350	40850	40850	40850	40850	0
440	20241029	115500	248899350	40850	40850	40850	40850	4
441	20241029	115400	248735950	40950	40950	40950	40950	0
442	20241029	115300	248735950	40950	40950	40950	40950	40
443	20241029	115200	247097950	40950	40950	40950	40950	0
444	20241029	115100	247097950	40950	40950	40950	40950	0
445	20241029	115000	247097950	40950	40950	40950	40950	15
446	20241029	114900	246483700	40750	40750	40750	40750	0
447	20241029	114800	246483700	40750	40900	40900	40750	25
448	20241029	114700	245462550	41000	41000	41000	41000	55
449	20241029	114600	243207550	41000	41000	41000	41000	0
450	20241029	114500	243207550	41000	41000	41000	41000	0
451	20241029	114400	243207550	41000	41000	41000	41000	22
452	20241029	114300	242305550	41000	41000	41000	41000	0
453	20241029	114200	242305550	41000	41000	41000	41000	0
454	20241029	114100	242305550	41000	41000	41000	41000	30
455	20241029	114000	241075550	41000	41000	41000	41000	0
456	20241029	113900	241075550	41000	41000	41000	41000	0
457	20241029	113800	241075550	41000	41000	41000	41000	63
458	20241029	113700	238492550	41000	41000	41000	41000	0
459	20241029	113600	238492550	41000	41000	41000	41000	0
460	20241029	113500	238492550	41000	41000	41000	41000	13
461	20241029	113400	237959550	41000	41000	41000	41000	8
462	20241029	113300	237631550	41000	41000	41000	41000	0
463	20241029	113200	237631550	41000	41000	41000	41000	33
464	20241029	113100	236278550	41000	41000	41000	41000	0
465	20241029	113000	236278550	41000	41000	41000	41000	0
466	20241029	112900	236278550	41000	41000	41000	41000	31
467	20241029	112800	235007550	41000	41000	41000	41000	53
468	20241029	112700	232834550	41050	41050	41050	41050	2
469	20241029	112600	232752450	41000	41000	41000	41000	19
470	20241029	112500	231973450	41000	41000	41000	41000	11
471	20241029	112400	231522450	41000	41000	41000	41000	1
472	20241029	112300	231481450	41050	41000	41050	41000	44
473	20241029	112200	229677300	41000	41000	41000	41000	70
474	20241029	112100	226807300	41000	41000	41000	41000	5
475	20241029	112000	226602300	41000	41000	41000	41000	0
476	20241029	111900	226602300	41000	41000	41000	41000	0
477	20241029	111800	226602300	41000	41000	41000	41000	0
478	20241029	111700	226602300	41000	41050	41050	41000	10
479	20241029	111600	226191900	41050	41000	41050	41000	24
480	20241029	111500	225207550	41000	41000	41000	41000	0
481	20241029	111400	225207550	41000	40950	41000	40950	12
482	20241029	111300	224715950	40950	40950	40950	40950	0
483	20241029	111200	224715950	40950	40950	40950	40950	12
484	20241029	111100	224224550	40950	40900	40950	40900	30
485	20241029	111000	222997450	40900	40950	40950	40800	76
486	20241029	110900	219889450	40950	40950	40950	40950	0
487	20241029	110800	219889450	40950	40950	40950	40950	0
488	20241029	110700	219889450	40950	40950	40950	40950	3
489	20241029	110600	219766600	41000	40900	41100	40900	4
490	20241029	110500	219602600	40800	40750	40800	40750	12
491	20241029	110400	219113500	40800	40800	40800	40800	0
492	20241029	110300	219113500	40800	40700	41050	40700	2878
493	20241029	110200	101305250	40700	40700	40700	40700	0
494	20241029	110100	101305250	40700	40700	40700	40700	0
495	20241029	110000	101305250	40700	40650	40700	40650	3
496	20241029	105900	101183200	40650	40650	40650	40650	13
497	20241029	105800	100654750	40600	40600	40600	40600	0
498	20241029	105700	100654750	40600	40650	40650	40600	19
499	20241029	105600	99882900	40600	40600	40600	40600	0
500	20241029	105500	99882900	40600	40600	40600	40600	1
501	20241029	105400	99842300	40600	40600	40600	40600	2
502	20241029	105300	99761100	40650	40650	40650	40650	142
503	20241029	105200	93988800	40600	40600	40600	40600	49
504	20241029	105100	91999400	40600	40600	40600	40600	0
505	20241029	105000	91999400	40600	40600	40600	40600	0
506	20241029	104900	91999400	40600	40550	40600	40550	14
507	20241029	104800	91431600	40550	40550	40550	40550	9
508	20241029	104700	91066650	40550	40500	40550	40500	84
509	20241029	104600	87663350	40500	40500	40500	40500	55
510	20241029	104500	85435850	40450	40450	40450	40450	16
511	20241029	104400	84788650	40450	40450	40450	40450	0
512	20241029	104300	84788650	40450	40400	40500	40400	105
513	20241029	104200	80539850	40500	40500	40500	40500	0
514	20241029	104100	80539850	40500	40500	40500	40500	0
515	20241029	104000	80539850	40500	40450	40500	40450	55
516	20241029	103900	78314450	40450	40450	40450	40450	0
517	20241029	103800	78314450	40450	40450	40450	40450	32
518	20241029	103700	77020050	40450	40400	40450	40350	290
519	20241029	103600	65294000	40400	40400	40400	40400	0
520	20241029	103500	65294000	40400	40400	40400	40400	0
521	20241029	103400	65294000	40400	40400	40400	40400	55
522	20241029	103300	63072000	40400	40400	40400	40400	0
523	20241029	103200	63072000	40400	40400	40400	40400	21
524	20241029	103100	62223600	40350	40300	40350	40300	29
525	20241029	103000	61054750	40300	40300	40300	40300	1
526	20241029	102900	61014450	40300	40300	40300	40300	20
527	20241029	102800	60208450	40300	40300	40350	40250	128
528	20241029	102700	55050100	40300	40300	40300	40300	0
529	20241029	102600	55050100	40300	40300	40300	40300	8
530	20241029	102500	54727700	40350	40300	40350	40300	55
531	20241029	102400	52510650	40300	40300	40300	40300	0
532	20241029	102300	52510650	40300	40300	40300	40300	0
533	20241029	102200	52510650	40300	40300	40300	40300	0
534	20241029	102100	52510650	40300	40300	40300	40300	0
535	20241029	102000	52510650	40300	40300	40300	40300	47
536	20241029	101900	50616550	40250	40250	40250	40250	0
537	20241029	101800	50616550	40250	40250	40250	40250	0
538	20241029	101700	50616550	40250	40250	40250	40250	20
539	20241029	101600	49811550	40250	40250	40250	40250	0
540	20241029	101500	49811550	40250	40250	40250	40250	0
541	20241029	101400	49811550	40250	40250	40250	40250	1
542	20241029	101300	49771300	40250	40250	40250	40250	0
543	20241029	101200	49771300	40250	40250	40250	40250	1
544	20241029	101100	49731050	40150	40150	40150	40150	0
545	20241029	101000	49731050	40150	40300	40300	40150	62
546	20241029	100900	47235750	40300	40200	40300	40200	25
547	20241029	100800	46229200	40200	40200	40200	40200	0
548	20241029	100700	46229200	40200	40200	40200	40200	7
549	20241029	100600	45947800	40200	40200	40200	40200	3
550	20241029	100500	45827200	40200	40200	40200	40200	0
551	20241029	100400	45827200	40200	40200	40200	40200	5
552	20241029	100300	45626200	40150	40150	40150	40150	0
553	20241029	100200	45626200	40150	40200	40200	40150	24
554	20241029	100100	44661900	40150	40150	40150	40150	0
555	20241029	100000	44661900	40150	40150	40150	40150	1
556	20241029	095900	44621750	40100	40100	40100	40100	11
557	20241029	095800	44180650	40100	40100	40100	40100	2
558	20241029	095700	44100450	40050	40050	40050	40050	2
559	20241029	095600	44020350	40000	40000	40000	40000	0
560	20241029	095500	44020350	40000	40000	40000	40000	1
561	20241029	095400	43980350	39950	39950	39950	39950	0
562	20241029	095300	43980350	39950	39950	39950	39950	0
563	20241029	095200	43980350	39950	39900	39950	39850	461
564	20241029	095100	25586350	39900	39950	39950	39900	17
565	20241029	095000	24907550	39950	39950	39950	39950	41
566	20241029	094900	23269600	40000	40000	40000	40000	0
567	20241029	094800	23269600	40000	40000	40000	40000	158
568	20241029	094700	16949600	40050	40000	40050	40000	139
569	20241029	094600	11389550	39950	39950	39950	39950	0
570	20241029	094500	11389550	39950	40000	40000	39950	180
571	20241029	094400	4191050	39950	39950	39950	39950	50
572	20241029	094300	2193550	39950	39950	39950	39950	0
573	20241029	094200	2193550	39950	39950	39950	39950	1
574	20241029	094100	2153600	39850	39850	39850	39850	0
575	20241029	094000	2153600	39850	39850	39850	39850	0
576	20241029	093900	2153600	39850	39850	39850	39850	0
577	20241029	093800	2153600	39850	39850	39850	39850	0
578	20241029	093700	2153600	39850	39850	39850	39850	1
579	20241029	093600	2113750	39850	39850	39850	39850	0
580	20241029	093500	2113750	39850	39850	39850	39850	0
581	20241029	093400	2113750	39850	39850	39850	39850	0
582	20241029	093300	2113750	39850	39850	39850	39850	4
583	20241029	093200	1954350	39850	39850	39850	39850	0
584	20241029	093100	1954350	39850	39850	39850	39850	0
585	20241029	093000	1954350	39850	39850	39850	39850	0
586	20241029	092900	1954350	39850	39850	39850	39850	0
587	20241029	092800	1954350	39850	39850	39850	39850	0
588	20241029	092700	1954350	39850	39850	39850	39850	0
589	20241029	092600	1954350	39850	39850	39850	39850	0
590	20241029	092500	1954350	39850	39850	39850	39850	0
591	20241029	092400	1954350	39850	39850	39850	39850	0
592	20241029	092300	1954350	39850	39850	39850	39850	0
593	20241029	092200	1954350	39850	39850	39850	39850	0
594	20241029	092100	1954350	39850	39850	39850	39850	0
595	20241029	092000	1954350	39850	39850	39850	39850	0
596	20241029	091900	1954350	39850	39850	39850	39850	0
597	20241029	091800	1954350	39850	39850	39850	39850	0
598	20241029	091700	1954350	39850	39850	39850	39850	1
599	20241029	091600	1914500	39850	39850	39850	39850	0
600	20241029	091500	1914500	39850	39850	39850	39850	0
601	20241029	091400	1914500	39850	39850	39850	39850	0
602	20241029	091300	1914500	39850	39850	39850	39850	0
603	20241029	091200	1914500	39850	39850	39850	39850	0
604	20241029	091100	1914500	39850	39850	39850	39850	0
605	20241029	091000	1914500	39850	39850	39850	39850	0
606	20241029	090900	1914500	39850	39850	39850	39850	1
607	20241029	090800	1874650	39850	39850	39900	39850	4
608	20241029	090700	1715200	39850	39850	39850	39850	0
609	20241029	090600	1715200	39850	39550	39950	39550	8
610	20241029	090500	1396500	39650	39900	39900	39650	20
611	20241029	090400	599350	39950	39950	39950	39950	2
612	20241029	090300	519450	39950	39950	39950	39950	9
613	20241029	090200	159900	40000	40000	40000	40000	1
614	20241029	090100	119900	40000	40000	40000	40000	0
615	20241029	090000	119900	40000	39950	40000	39950	3