KissMeData/248170/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205400	479162450	29400	29400	29400	29400	612
3	20241029	205300	479162450	29400	29400	29400	29400	0
4	20241029	205200	479162450	29400	29400	29400	29400	0
5	20241029	205100	479162450	29400	29400	29400	29400	0
6	20241029	205000	479162450	29400	29400	29400	29400	0
7	20241029	204900	479162450	29400	29400	29400	29400	0
8	20241029	204800	479162450	29400	29400	29400	29400	0
9	20241029	204700	479162450	29400	29400	29400	29400	0
10	20241029	204600	479162450	29400	29400	29400	29400	0
11	20241029	204500	479162450	29400	29400	29400	29400	0
12	20241029	204400	479162450	29400	29400	29400	29400	0
13	20241029	204300	479162450	29400	29400	29400	29400	0
14	20241029	204200	479162450	29400	29400	29400	29400	0
15	20241029	204100	479162450	29400	29400	29400	29400	0
16	20241029	204000	479162450	29400	29400	29400	29400	0
17	20241029	203900	479162450	29400	29400	29400	29400	0
18	20241029	203800	479162450	29400	29400	29400	29400	0
19	20241029	203700	479162450	29400	29400	29400	29400	0
20	20241029	203600	479162450	29400	29400	29400	29400	0
21	20241029	203500	479162450	29400	29400	29400	29400	0
22	20241029	203400	479162450	29400	29400	29400	29400	0
23	20241029	203300	479162450	29400	29400	29400	29400	0
24	20241029	203200	479162450	29400	29400	29400	29400	0
25	20241029	203100	479162450	29400	29400	29400	29400	0
26	20241029	203000	479162450	29400	29400	29400	29400	0
27	20241029	202900	479162450	29400	29400	29400	29400	0
28	20241029	202800	479162450	29400	29400	29400	29400	0
29	20241029	202700	479162450	29400	29400	29400	29400	0
30	20241029	202600	479162450	29400	29400	29400	29400	0
31	20241029	202500	479162450	29400	29400	29400	29400	0
32	20241029	202400	479162450	29400	29400	29400	29400	612
33	20241029	202300	479162450	29400	29400	29400	29400	0
34	20241029	202200	479162450	29400	29400	29400	29400	0
35	20241029	202100	479162450	29400	29400	29400	29400	0
36	20241029	202000	479162450	29400	29400	29400	29400	0
37	20241029	201900	479162450	29400	29400	29400	29400	0
38	20241029	201800	479162450	29400	29400	29400	29400	0
39	20241029	201700	479162450	29400	29400	29400	29400	0
40	20241029	201600	479162450	29400	29400	29400	29400	0
41	20241029	201500	479162450	29400	29400	29400	29400	0
42	20241029	201400	479162450	29400	29400	29400	29400	0
43	20241029	201300	479162450	29400	29400	29400	29400	0
44	20241029	201200	479162450	29400	29400	29400	29400	0
45	20241029	201100	479162450	29400	29400	29400	29400	0
46	20241029	201000	479162450	29400	29400	29400	29400	0
47	20241029	200900	479162450	29400	29400	29400	29400	0
48	20241029	200800	479162450	29400	29400	29400	29400	0
49	20241029	200700	479162450	29400	29400	29400	29400	0
50	20241029	200600	479162450	29400	29400	29400	29400	0
51	20241029	200500	479162450	29400	29400	29400	29400	0
52	20241029	200400	479162450	29400	29400	29400	29400	0
53	20241029	200300	479162450	29400	29400	29400	29400	0
54	20241029	200200	479162450	29400	29400	29400	29400	0
55	20241029	200100	479162450	29400	29400	29400	29400	0
56	20241029	200000	479162450	29400	29400	29400	29400	0
57	20241029	195900	479162450	29400	29400	29400	29400	0
58	20241029	195800	479162450	29400	29400	29400	29400	0
59	20241029	195700	479162450	29400	29400	29400	29400	0
60	20241029	195600	479162450	29400	29400	29400	29400	0
61	20241029	195500	479162450	29400	29400	29400	29400	0
62	20241029	195400	479162450	29400	29400	29400	29400	612
63	20241029	195300	479162450	29400	29400	29400	29400	0
64	20241029	195200	479162450	29400	29400	29400	29400	0
65	20241029	195100	479162450	29400	29400	29400	29400	0
66	20241029	195000	479162450	29400	29400	29400	29400	0
67	20241029	194900	479162450	29400	29400	29400	29400	0
68	20241029	194800	479162450	29400	29400	29400	29400	0
69	20241029	194700	479162450	29400	29400	29400	29400	0
70	20241029	194600	479162450	29400	29400	29400	29400	0
71	20241029	194500	479162450	29400	29400	29400	29400	0
72	20241029	194400	479162450	29400	29400	29400	29400	0
73	20241029	194300	479162450	29400	29400	29400	29400	0
74	20241029	194200	479162450	29400	29400	29400	29400	0
75	20241029	194100	479162450	29400	29400	29400	29400	0
76	20241029	194000	479162450	29400	29400	29400	29400	0
77	20241029	193900	479162450	29400	29400	29400	29400	0
78	20241029	193800	479162450	29400	29400	29400	29400	0
79	20241029	193700	479162450	29400	29400	29400	29400	0
80	20241029	193600	479162450	29400	29400	29400	29400	0
81	20241029	193500	479162450	29400	29400	29400	29400	0
82	20241029	193400	479162450	29400	29400	29400	29400	0
83	20241029	193300	479162450	29400	29400	29400	29400	0
84	20241029	193200	479162450	29400	29400	29400	29400	0
85	20241029	193100	479162450	29400	29400	29400	29400	0
86	20241029	193000	479162450	29400	29400	29400	29400	0
87	20241029	192900	479162450	29400	29400	29400	29400	0
88	20241029	192800	479162450	29400	29400	29400	29400	0
89	20241029	192700	479162450	29400	29400	29400	29400	0
90	20241029	192600	479162450	29400	29400	29400	29400	0
91	20241029	192500	479162450	29400	29400	29400	29400	0
92	20241029	192400	479162450	29400	29400	29400	29400	612
93	20241029	192300	479162450	29400	29400	29400	29400	0
94	20241029	192200	479162450	29400	29400	29400	29400	0
95	20241029	192100	479162450	29400	29400	29400	29400	0
96	20241029	192000	479162450	29400	29400	29400	29400	0
97	20241029	191900	479162450	29400	29400	29400	29400	0
98	20241029	191800	479162450	29400	29400	29400	29400	0
99	20241029	191700	479162450	29400	29400	29400	29400	0
100	20241029	191600	479162450	29400	29400	29400	29400	0
101	20241029	191500	479162450	29400	29400	29400	29400	0
102	20241029	191400	479162450	29400	29400	29400	29400	0
103	20241029	191300	479162450	29400	29400	29400	29400	0
104	20241029	191200	479162450	29400	29400	29400	29400	0
105	20241029	191100	479162450	29400	29400	29400	29400	0
106	20241029	191000	479162450	29400	29400	29400	29400	0
107	20241029	190900	479162450	29400	29400	29400	29400	0
108	20241029	190800	479162450	29400	29400	29400	29400	0
109	20241029	190700	479162450	29400	29400	29400	29400	0
110	20241029	190600	479162450	29400	29400	29400	29400	0
111	20241029	190500	479162450	29400	29400	29400	29400	0
112	20241029	190400	479162450	29400	29400	29400	29400	0
113	20241029	190300	479162450	29400	29400	29400	29400	0
114	20241029	190200	479162450	29400	29400	29400	29400	0
115	20241029	190100	479162450	29400	29400	29400	29400	0
116	20241029	190000	479162450	29400	29400	29400	29400	0
117	20241029	185900	479162450	29400	29400	29400	29400	0
118	20241029	185800	479162450	29400	29400	29400	29400	0
119	20241029	185700	479162450	29400	29400	29400	29400	0
120	20241029	185600	479162450	29400	29400	29400	29400	0
121	20241029	185500	479162450	29400	29400	29400	29400	0
122	20241029	185400	479162450	29400	29400	29400	29400	612
123	20241029	185300	479162450	29400	29400	29400	29400	0
124	20241029	185200	479162450	29400	29400	29400	29400	0
125	20241029	185100	479162450	29400	29400	29400	29400	0
126	20241029	185000	479162450	29400	29400	29400	29400	0
127	20241029	184900	479162450	29400	29400	29400	29400	0
128	20241029	184800	479162450	29400	29400	29400	29400	0
129	20241029	184700	479162450	29400	29400	29400	29400	0
130	20241029	184600	479162450	29400	29400	29400	29400	0
131	20241029	184500	479162450	29400	29400	29400	29400	0
132	20241029	184400	479162450	29400	29400	29400	29400	0
133	20241029	184300	479162450	29400	29400	29400	29400	0
134	20241029	184200	479162450	29400	29400	29400	29400	0
135	20241029	184100	479162450	29400	29400	29400	29400	0
136	20241029	184000	479162450	29400	29400	29400	29400	0
137	20241029	183900	479162450	29400	29400	29400	29400	0
138	20241029	183800	479162450	29400	29400	29400	29400	0
139	20241029	183700	479162450	29400	29400	29400	29400	0
140	20241029	183600	479162450	29400	29400	29400	29400	0
141	20241029	183500	479162450	29400	29400	29400	29400	0
142	20241029	183400	479162450	29400	29400	29400	29400	0
143	20241029	183300	479162450	29400	29400	29400	29400	0
144	20241029	183200	479162450	29400	29400	29400	29400	0
145	20241029	183100	479162450	29400	29400	29400	29400	0
146	20241029	183000	479162450	29400	29400	29400	29400	0
147	20241029	182900	479162450	29400	29400	29400	29400	0
148	20241029	182800	479162450	29400	29400	29400	29400	0
149	20241029	182700	479162450	29400	29400	29400	29400	0
150	20241029	182600	479162450	29400	29400	29400	29400	0
151	20241029	182500	479162450	29400	29400	29400	29400	0
152	20241029	182400	479162450	29400	29400	29400	29400	612
153	20241029	182300	479162450	29400	29400	29400	29400	0
154	20241029	182200	479162450	29400	29400	29400	29400	0
155	20241029	182100	479162450	29400	29400	29400	29400	0
156	20241029	182000	479162450	29400	29400	29400	29400	0
157	20241029	181900	479162450	29400	29400	29400	29400	0
158	20241029	181800	479162450	29400	29400	29400	29400	0
159	20241029	181700	479162450	29400	29400	29400	29400	0
160	20241029	181600	479162450	29400	29400	29400	29400	0
161	20241029	181500	479162450	29400	29400	29400	29400	0
162	20241029	181400	479162450	29400	29400	29400	29400	0
163	20241029	181300	479162450	29400	29400	29400	29400	0
164	20241029	181200	479162450	29400	29400	29400	29400	0
165	20241029	181100	479162450	29400	29400	29400	29400	0
166	20241029	181000	479162450	29400	29400	29400	29400	0
167	20241029	180900	479162450	29400	29400	29400	29400	0
168	20241029	180800	479162450	29400	29400	29400	29400	0
169	20241029	180700	479162450	29400	29400	29400	29400	0
170	20241029	180600	479162450	29400	29400	29400	29400	0
171	20241029	180500	479162450	29400	29400	29400	29400	0
172	20241029	180400	479162450	29400	29400	29400	29400	0
173	20241029	180300	479162450	29400	29400	29400	29400	0
174	20241029	180200	479162450	29400	29400	29400	29400	0
175	20241029	180100	479162450	29400	29400	29400	29400	0
176	20241029	180000	479162450	29400	29400	29400	29400	0
177	20241029	175900	479162450	29400	29400	29400	29400	0
178	20241029	175800	479162450	29400	29400	29400	29400	0
179	20241029	175700	479162450	29400	29400	29400	29400	0
180	20241029	175600	479162450	29400	29400	29400	29400	0
181	20241029	175500	479162450	29400	29400	29400	29400	0
182	20241029	175400	479162450	29400	29400	29400	29400	612
183	20241029	175300	479162450	29400	29400	29400	29400	0
184	20241029	175200	479162450	29400	29400	29400	29400	0
185	20241029	175100	479162450	29400	29400	29400	29400	0
186	20241029	175000	479162450	29400	29400	29400	29400	0
187	20241029	174900	479162450	29400	29400	29400	29400	0
188	20241029	174800	479162450	29400	29400	29400	29400	0
189	20241029	174700	479162450	29400	29400	29400	29400	0
190	20241029	174600	479162450	29400	29400	29400	29400	0
191	20241029	174500	479162450	29400	29400	29400	29400	0
192	20241029	174400	479162450	29400	29400	29400	29400	0
193	20241029	174300	479162450	29400	29400	29400	29400	0
194	20241029	174200	479162450	29400	29400	29400	29400	0
195	20241029	174100	479162450	29400	29400	29400	29400	0
196	20241029	174000	479162450	29400	29400	29400	29400	0
197	20241029	173900	479162450	29400	29400	29400	29400	0
198	20241029	173800	479162450	29400	29400	29400	29400	0
199	20241029	173700	479162450	29400	29400	29400	29400	0
200	20241029	173600	479162450	29400	29400	29400	29400	0
201	20241029	173500	479162450	29400	29400	29400	29400	0
202	20241029	173400	479162450	29400	29400	29400	29400	0
203	20241029	173300	479162450	29400	29400	29400	29400	0
204	20241029	173200	479162450	29400	29400	29400	29400	0
205	20241029	173100	479162450	29400	29400	29400	29400	0
206	20241029	173000	479162450	29400	29400	29400	29400	0
207	20241029	172900	479162450	29400	29400	29400	29400	0
208	20241029	172800	479162450	29400	29400	29400	29400	0
209	20241029	172700	479162450	29400	29400	29400	29400	0
210	20241029	172600	479162450	29400	29400	29400	29400	0
211	20241029	172500	479162450	29400	29400	29400	29400	0
212	20241029	172400	479162450	29400	29400	29400	29400	612
213	20241029	172300	479162450	29400	29400	29400	29400	0
214	20241029	172200	479162450	29400	29400	29400	29400	0
215	20241029	172100	479162450	29400	29400	29400	29400	0
216	20241029	172000	479162450	29400	29400	29400	29400	0
217	20241029	171900	479162450	29400	29400	29400	29400	0
218	20241029	171800	479162450	29400	29400	29400	29400	0
219	20241029	171700	479162450	29400	29400	29400	29400	0
220	20241029	171600	479162450	29400	29400	29400	29400	0
221	20241029	171500	479162450	29400	29400	29400	29400	0
222	20241029	171400	479162450	29400	29400	29400	29400	0
223	20241029	171300	479162450	29400	29400	29400	29400	0
224	20241029	171200	479162450	29400	29400	29400	29400	0
225	20241029	171100	479162450	29400	29400	29400	29400	0
226	20241029	171000	479162450	29400	29400	29400	29400	0
227	20241029	170900	479162450	29400	29400	29400	29400	0
228	20241029	170800	479162450	29400	29400	29400	29400	0
229	20241029	170700	479162450	29400	29400	29400	29400	0
230	20241029	170600	479162450	29400	29400	29400	29400	0
231	20241029	170500	479162450	29400	29400	29400	29400	0
232	20241029	170400	479162450	29400	29400	29400	29400	0
233	20241029	170300	479162450	29400	29400	29400	29400	0
234	20241029	170200	479162450	29400	29400	29400	29400	0
235	20241029	170100	479162450	29400	29400	29400	29400	0
236	20241029	170000	479162450	29400	29400	29400	29400	0
237	20241029	165900	479162450	29400	29400	29400	29400	0
238	20241029	165800	479162450	29400	29400	29400	29400	0
239	20241029	165700	479162450	29400	29400	29400	29400	0
240	20241029	165600	479162450	29400	29400	29400	29400	0
241	20241029	165500	479162450	29400	29400	29400	29400	0
242	20241029	165400	479162450	29400	29400	29400	29400	612
243	20241029	165300	479162450	29400	29400	29400	29400	0
244	20241029	165200	479162450	29400	29400	29400	29400	0
245	20241029	165100	479162450	29400	29400	29400	29400	0
246	20241029	165000	479162450	29400	29400	29400	29400	0
247	20241029	164900	479162450	29400	29400	29400	29400	0
248	20241029	164800	479162450	29400	29400	29400	29400	0
249	20241029	164700	479162450	29400	29400	29400	29400	0
250	20241029	164600	479162450	29400	29400	29400	29400	0
251	20241029	164500	479162450	29400	29400	29400	29400	0
252	20241029	164400	479162450	29400	29400	29400	29400	0
253	20241029	164300	479162450	29400	29400	29400	29400	0
254	20241029	164200	479162450	29400	29400	29400	29400	0
255	20241029	164100	479162450	29400	29400	29400	29400	0
256	20241029	164000	479162450	29400	29400	29400	29400	0
257	20241029	163900	479162450	29400	29400	29400	29400	0
258	20241029	163800	479162450	29400	29400	29400	29400	0
259	20241029	163700	479162450	29400	29400	29400	29400	0
260	20241029	163600	479162450	29400	29400	29400	29400	0
261	20241029	163500	479162450	29400	29400	29400	29400	0
262	20241029	163400	479162450	29400	29400	29400	29400	0
263	20241029	163300	479162450	29400	29400	29400	29400	0
264	20241029	163200	479162450	29400	29400	29400	29400	0
265	20241029	163100	479162450	29400	29400	29400	29400	0
266	20241029	163000	479162450	29400	29400	29400	29400	0
267	20241029	162900	479162450	29400	29400	29400	29400	0
268	20241029	162800	479162450	29400	29400	29400	29400	0
269	20241029	162700	479162450	29400	29400	29400	29400	0
270	20241029	162600	479162450	29400	29400	29400	29400	0
271	20241029	162500	479162450	29400	29400	29400	29400	0
272	20241029	162400	479162450	29400	29400	29400	29400	612
273	20241029	162300	479162450	29400	29400	29400	29400	0
274	20241029	162200	479162450	29400	29400	29400	29400	0
275	20241029	162100	479162450	29400	29400	29400	29400	0
276	20241029	162000	479162450	29400	29400	29400	29400	0
277	20241029	161900	479162450	29400	29400	29400	29400	0
278	20241029	161800	479162450	29400	29400	29400	29400	0
279	20241029	161700	479162450	29400	29400	29400	29400	0
280	20241029	161600	479162450	29400	29400	29400	29400	0
281	20241029	161500	479162450	29400	29400	29400	29400	0
282	20241029	161400	479162450	29400	29400	29400	29400	0
283	20241029	161300	479162450	29400	29400	29400	29400	0
284	20241029	161200	479162450	29400	29400	29400	29400	0
285	20241029	161100	479162450	29400	29400	29400	29400	0
286	20241029	161000	479162450	29400	29400	29400	29400	0
287	20241029	160900	479162450	29400	29400	29400	29400	0
288	20241029	160800	479162450	29400	29400	29400	29400	0
289	20241029	160700	479162450	29400	29400	29400	29400	0
290	20241029	160600	479162450	29400	29400	29400	29400	0
291	20241029	160500	479162450	29400	29400	29400	29400	0
292	20241029	160400	479162450	29400	29400	29400	29400	0
293	20241029	160300	479162450	29400	29400	29400	29400	0
294	20241029	160200	479162450	29400	29400	29400	29400	0
295	20241029	160100	479162450	29400	29400	29400	29400	0
296	20241029	160000	479162450	29400	29400	29400	29400	0
297	20241029	155900	479162450	29400	29400	29400	29400	0
298	20241029	155800	479162450	29400	29400	29400	29400	0
299	20241029	155700	479162450	29400	29400	29400	29400	0
300	20241029	155600	479162450	29400	29400	29400	29400	0
301	20241029	155500	479162450	29400	29400	29400	29400	0
302	20241029	155400	479162450	29400	29400	29400	29400	612
303	20241029	155300	479162450	29400	29400	29400	29400	0
304	20241029	155200	479162450	29400	29400	29400	29400	0
305	20241029	155100	479162450	29400	29400	29400	29400	0
306	20241029	155000	479162450	29400	29400	29400	29400	0
307	20241029	154900	479162450	29400	29400	29400	29400	0
308	20241029	154800	479162450	29400	29400	29400	29400	0
309	20241029	154700	479162450	29400	29400	29400	29400	0
310	20241029	154600	479162450	29400	29400	29400	29400	0
311	20241029	154500	479162450	29400	29400	29400	29400	0
312	20241029	154400	479162450	29400	29400	29400	29400	0
313	20241029	154300	479162450	29400	29400	29400	29400	0
314	20241029	154200	479162450	29400	29400	29400	29400	0
315	20241029	154100	479162450	29400	29400	29400	29400	0
316	20241029	154000	479162450	29400	29400	29400	29400	0
317	20241029	153900	479162450	29400	29400	29400	29400	0
318	20241029	153800	479162450	29400	29400	29400	29400	0
319	20241029	153700	479162450	29400	29400	29400	29400	0
320	20241029	153600	479162450	29400	29400	29400	29400	0
321	20241029	153500	479162450	29400	29400	29400	29400	0
322	20241029	153400	479162450	29400	29400	29400	29400	0
323	20241029	153300	479162450	29400	29400	29400	29400	0
324	20241029	153200	479162450	29400	29400	29400	29400	0
325	20241029	153100	479162450	29400	29400	29400	29400	0
326	20241029	153000	479162450	29400	29400	29400	29400	612
327	20241029	152900	461169650	29200	29200	29200	29200	0
328	20241029	152800	461169650	29200	29200	29200	29200	0
329	20241029	152700	461169650	29200	29200	29200	29200	0
330	20241029	152600	461169650	29200	29200	29200	29200	0
331	20241029	152500	461169650	29200	29200	29200	29200	0
332	20241029	152400	461169650	29200	29200	29200	29200	0
333	20241029	152300	461169650	29200	29200	29200	29200	0
334	20241029	152200	461169650	29200	29200	29200	29200	0
335	20241029	152100	461169650	29200	29200	29200	29200	0
336	20241029	152000	461169650	29200	29200	29200	29200	0
337	20241029	151900	461169650	29200	29200	29200	29200	101
338	20241029	151800	458220450	29200	29200	29200	29200	98
339	20241029	151700	455358850	29200	29200	29200	29150	128
340	20241029	151600	451624750	29200	29200	29200	29200	71
341	20241029	151500	449551550	29250	29250	29250	29250	78
342	20241029	151400	447270050	29250	29150	29300	29150	327
343	20241029	151300	437714650	29150	29150	29150	29100	62
344	20241029	151200	435907450	29150	29100	29150	29100	1524
345	20241029	151100	391551000	29100	29000	29100	29000	307
346	20241029	151000	382630400	29000	29000	29000	29000	0
347	20241029	150900	382630400	29000	29000	29000	29000	0
348	20241029	150800	382630400	29000	29000	29000	29000	24
349	20241029	150700	381934400	29050	29050	29050	29050	1
350	20241029	150600	381905350	29050	29050	29050	29050	50
351	20241029	150500	380452850	29000	29000	29000	29000	2
352	20241029	150400	380394850	29000	29000	29000	29000	3
353	20241029	150300	380307850	29100	29100	29100	29100	0
354	20241029	150200	380307850	29100	29100	29100	29100	0
355	20241029	150100	380307850	29100	29100	29100	29100	1
356	20241029	150000	380278750	29050	29050	29050	29050	1
357	20241029	145900	380249700	29050	29050	29050	29050	3
358	20241029	145800	380162550	29050	29050	29050	29050	0
359	20241029	145700	380162550	29050	28950	29050	28950	233
360	20241029	145600	373404000	28950	28950	28950	28950	0
361	20241029	145500	373404000	28950	28950	28950	28950	102
362	20241029	145400	370451100	28900	28900	28900	28900	19
363	20241029	145300	369902000	29000	29000	29000	29000	0
364	20241029	145200	369902000	29000	29000	29000	29000	0
365	20241029	145100	369902000	29000	29000	29000	29000	36
366	20241029	145000	368858000	28850	28850	28850	28850	72
367	20241029	144900	366780800	28850	28850	28850	28850	0
368	20241029	144800	366780800	28850	28850	28850	28850	0
369	20241029	144700	366780800	28850	29000	29000	28850	346
370	20241029	144600	356789300	28900	28900	28900	28900	5
371	20241029	144500	356644800	28900	28900	28900	28900	100
372	20241029	144400	353754800	28900	28900	28900	28900	0
373	20241029	144300	353754800	28900	28900	28900	28900	7
374	20241029	144200	353552500	28850	28850	28850	28850	0
375	20241029	144100	353552500	28850	28850	28850	28850	0
376	20241029	144000	353552500	28850	28850	28850	28850	0
377	20241029	143900	353552500	28850	28850	28850	28850	0
378	20241029	143800	353552500	28850	28850	28850	28850	0
379	20241029	143700	353552500	28850	28850	28850	28850	0
380	20241029	143600	353552500	28850	28850	28850	28850	0
381	20241029	143500	353552500	28850	28850	28850	28850	0
382	20241029	143400	353552500	28850	28850	28850	28850	0
383	20241029	143300	353552500	28850	28850	28850	28850	0
384	20241029	143200	353552500	28850	28850	28850	28850	0
385	20241029	143100	353552500	28850	28850	28850	28850	11
386	20241029	143000	353235150	28850	28850	28850	28850	0
387	20241029	142900	353235150	28850	28850	28850	28850	50
388	20241029	142800	351792650	28850	28850	28850	28850	0
389	20241029	142700	351792650	28850	28850	28850	28850	0
390	20241029	142600	351792650	28850	28850	28850	28850	0
391	20241029	142500	351792650	28850	28950	28950	28850	1000
392	20241029	142400	322927950	28950	28950	28950	28950	0
393	20241029	142300	322927950	28950	28950	28950	28950	141
394	20241029	142200	318846000	28950	28950	28950	28950	1
395	20241029	142100	318817050	29000	29000	29000	29000	0
396	20241029	142000	318817050	29000	29000	29000	29000	15
397	20241029	141900	318382050	29000	29000	29000	29000	0
398	20241029	141800	318382050	29000	29000	29000	29000	2
399	20241029	141700	318324050	29000	29000	29000	29000	0
400	20241029	141600	318324050	29000	29000	29000	29000	46
401	20241029	141500	316990050	29000	29000	29000	29000	0
402	20241029	141400	316990050	29000	29000	29000	29000	6
403	20241029	141300	316816050	29000	29000	29000	29000	20
404	20241029	141200	316236050	29050	29050	29050	29050	50
405	20241029	141100	314783550	29050	29050	29050	29050	0
406	20241029	141000	314783550	29050	29050	29050	29050	0
407	20241029	140900	314783550	29050	29050	29050	29050	0
408	20241029	140800	314783550	29050	29050	29050	29050	0
409	20241029	140700	314783550	29050	29050	29050	29050	0
410	20241029	140600	314783550	29050	29050	29050	29050	0
411	20241029	140500	314783550	29050	29050	29050	29050	43
412	20241029	140400	313534400	29050	29050	29050	29050	0
413	20241029	140300	313534400	29050	29050	29050	29050	0
414	20241029	140200	313534400	29050	29050	29050	29050	2
415	20241029	140100	313476300	29050	29050	29050	29050	1
416	20241029	140000	313447250	29000	29000	29000	29000	1
417	20241029	135900	313418250	29100	29100	29100	29100	0
418	20241029	135800	313418250	29100	29100	29100	29100	0
419	20241029	135700	313418250	29100	29100	29100	29100	0
420	20241029	135600	313418250	29100	29100	29100	29100	5
421	20241029	135500	313272750	29000	29000	29000	29000	0
422	20241029	135400	313272750	29000	29000	29000	29000	0
423	20241029	135300	313272750	29000	29000	29000	29000	0
424	20241029	135200	313272750	29000	29050	29050	28950	18
425	20241029	135100	312751050	29050	29050	29050	29050	0
426	20241029	135000	312751050	29050	28950	29050	28950	15
427	20241029	134900	312316700	28950	28950	28950	28950	0
428	20241029	134800	312316700	28950	28950	28950	28950	0
429	20241029	134700	312316700	28950	28950	28950	28950	0
430	20241029	134600	312316700	28950	28950	28950	28950	0
431	20241029	134500	312316700	28950	28950	28950	28950	0
432	20241029	134400	312316700	28950	28950	28950	28950	0
433	20241029	134300	312316700	28950	28950	28950	28950	59
434	20241029	134200	310608650	28950	28950	28950	28950	4
435	20241029	134100	310492850	29050	29050	29050	29050	0
436	20241029	134000	310492850	29050	29050	29050	29050	144
437	20241029	133900	306309650	29050	29050	29050	29050	162
438	20241029	133800	301603550	29050	29050	29050	29050	0
439	20241029	133700	301603550	29050	29050	29050	29050	2
440	20241029	133600	301545450	28850	28850	28850	28850	0
441	20241029	133500	301545450	28850	28850	28850	28850	0
442	20241029	133400	301545450	28850	29000	29000	28850	1300
443	20241029	133300	263985550	29000	29000	29000	29000	0
444	20241029	133200	263985550	29000	29000	29000	29000	0
445	20241029	133100	263985550	29000	29000	29000	29000	0
446	20241029	133000	263985550	29000	29000	29000	29000	0
447	20241029	132900	263985550	29000	29000	29000	29000	0
448	20241029	132800	263985550	29000	29000	29000	29000	0
449	20241029	132700	263985550	29000	29000	29000	29000	19
450	20241029	132600	263434550	29000	29000	29000	29000	0
451	20241029	132500	263434550	29000	29000	29000	29000	1
452	20241029	132400	263405550	29000	29000	29000	29000	23
453	20241029	132300	262738550	29100	29100	29100	29100	0
454	20241029	132200	262738550	29100	29100	29100	29100	1
455	20241029	132100	262709450	29000	29000	29000	29000	0
456	20241029	132000	262709450	29000	29000	29000	29000	100
457	20241029	131900	259809450	29100	29100	29100	29100	35
458	20241029	131800	258790950	29100	29100	29100	29100	254
459	20241029	131700	251399550	29100	29100	29100	29100	38
460	20241029	131600	250293750	29100	29100	29100	29100	30
461	20241029	131500	249420750	29100	29050	29100	29050	148
462	20241029	131400	245117450	29050	29000	29050	29000	140
463	20241029	131300	241050900	29000	29000	29000	29000	0
464	20241029	131200	241050900	29000	29000	29000	29000	0
465	20241029	131100	241050900	29000	29000	29000	29000	5
466	20241029	131000	240905900	29000	29000	29000	29000	0
467	20241029	130900	240905900	29000	29000	29000	29000	0
468	20241029	130800	240905900	29000	29000	29000	29000	7
469	20241029	130700	240702900	29000	29000	29000	29000	8
470	20241029	130600	240470900	29000	29000	29000	29000	2
471	20241029	130500	240412900	29000	29000	29000	29000	9
472	20241029	130400	240151900	29000	29000	29000	29000	118
473	20241029	130300	236729900	29050	29050	29050	29050	7
474	20241029	130200	236526550	29000	28950	29000	28950	953
475	20241029	130100	208931250	28900	28900	28900	28900	0
476	20241029	130000	208931250	28900	28900	28900	28900	0
477	20241029	125900	208931250	28900	28900	28900	28900	5
478	20241029	125800	208786750	28900	28900	28900	28900	0
479	20241029	125700	208786750	28900	28900	28900	28900	0
480	20241029	125600	208786750	28900	28900	28900	28900	0
481	20241029	125500	208786750	28900	28900	28900	28900	0
482	20241029	125400	208786750	28900	28900	28900	28900	0
483	20241029	125300	208786750	28900	28900	28900	28900	0
484	20241029	125200	208786750	28900	28900	28900	28900	0
485	20241029	125100	208786750	28900	28900	28900	28900	4
486	20241029	125000	208671150	28900	28900	28900	28900	1
487	20241029	124900	208642250	28950	28950	28950	28950	0
488	20241029	124800	208642250	28950	28950	28950	28950	0
489	20241029	124700	208642250	28950	28950	28950	28950	0
490	20241029	124600	208642250	28950	28950	28950	28950	0
491	20241029	124500	208642250	28950	28950	28950	28950	1
492	20241029	124400	208613300	28950	28950	28950	28950	0
493	20241029	124300	208613300	28950	28950	28950	28950	0
494	20241029	124200	208613300	28950	28950	28950	28950	0
495	20241029	124100	208613300	28950	28950	28950	28950	7
496	20241029	124000	208410650	28950	28950	28950	28950	73
497	20241029	123900	206297300	28950	29000	29000	28950	16
498	20241029	123800	205833750	28950	28950	28950	28950	420
499	20241029	123700	193674750	28950	28950	28950	28950	1
500	20241029	123600	193645800	28950	28900	28950	28900	201
501	20241029	123500	187836850	28900	28900	28900	28900	0
502	20241029	123400	187836850	28900	28900	28900	28900	0
503	20241029	123300	187836850	28900	28900	28900	28900	0
504	20241029	123200	187836850	28900	28900	28900	28900	218
505	20241029	123100	181536650	28850	28850	28850	28850	0
506	20241029	123000	181536650	28850	28850	28850	28850	0
507	20241029	122900	181536650	28850	28850	28850	28850	131
508	20241029	122800	177757300	28850	28850	28850	28850	0
509	20241029	122700	177757300	28850	28850	28850	28850	152
510	20241029	122600	173372100	28850	28850	28850	28850	0
511	20241029	122500	173372100	28850	28850	28850	28850	0
512	20241029	122400	173372100	28850	28850	28850	28850	0
513	20241029	122300	173372100	28850	28850	28850	28850	0
514	20241029	122200	173372100	28850	28850	28850	28850	1
515	20241029	122100	173343250	28850	28850	28850	28850	0
516	20241029	122000	173343250	28850	28850	28850	28850	0
517	20241029	121900	173343250	28850	28850	28850	28850	0
518	20241029	121800	173343250	28850	28850	28850	28850	0
519	20241029	121700	173343250	28850	28850	28850	28850	1
520	20241029	121600	173314400	28850	28850	28850	28850	0
521	20241029	121500	173314400	28850	28850	28850	28850	50
522	20241029	121400	171871900	28800	28800	28800	28800	0
523	20241029	121300	171871900	28800	28800	28800	28800	0
524	20241029	121200	171871900	28800	28800	28800	28800	0
525	20241029	121100	171871900	28800	28800	28800	28800	55
526	20241029	121000	170287900	28800	28800	28800	28800	0
527	20241029	120900	170287900	28800	28800	28800	28800	0
528	20241029	120800	170287900	28800	28800	28800	28800	2
529	20241029	120700	170230300	28800	28800	28800	28800	50
530	20241029	120600	168790300	28800	28800	28800	28800	1
531	20241029	120500	168761500	28750	28750	28750	28750	0
532	20241029	120400	168761500	28750	28750	28750	28750	0
533	20241029	120300	168761500	28750	28750	28750	28750	0
534	20241029	120200	168761500	28750	28750	28750	28750	0
535	20241029	120100	168761500	28750	28750	28750	28750	0
536	20241029	120000	168761500	28750	28750	28750	28750	0
537	20241029	115900	168761500	28750	28750	28750	28750	1
538	20241029	115800	168732750	28700	28700	28700	28700	0
539	20241029	115700	168732750	28700	28700	28700	28700	0
540	20241029	115600	168732750	28700	28700	28700	28700	0
541	20241029	115500	168732750	28700	28700	28700	28700	1
542	20241029	115400	168704050	28750	28750	28750	28750	0
543	20241029	115300	168704050	28750	28750	28750	28750	0
544	20241029	115200	168704050	28750	28750	28750	28750	0
545	20241029	115100	168704050	28750	28750	28750	28750	0
546	20241029	115000	168704050	28750	28750	28750	28750	0
547	20241029	114900	168704050	28750	28750	28750	28750	4
548	20241029	114800	168589050	28750	28750	28750	28750	23
549	20241029	114700	167927800	28750	28750	28750	28750	0
550	20241029	114600	167927800	28750	28750	28750	28750	99
551	20241029	114500	165081550	28750	28750	28750	28750	1
552	20241029	114400	165052800	28750	28750	28750	28750	500
553	20241029	114300	150677800	28800	28800	28800	28800	0
554	20241029	114200	150677800	28800	28800	28800	28800	0
555	20241029	114100	150677800	28800	28800	28800	28800	3
556	20241029	114000	150591400	28800	28800	28800	28800	50
557	20241029	113900	149151400	28800	28800	28800	28800	0
558	20241029	113800	149151400	28800	28800	28800	28800	0
559	20241029	113700	149151400	28800	28800	28800	28800	0
560	20241029	113600	149151400	28800	28800	28800	28800	0
561	20241029	113500	149151400	28800	28750	28800	28750	28
562	20241029	113400	148346150	28800	28800	28800	28800	1
563	20241029	113300	148317350	28800	28800	28800	28800	234
564	20241029	113200	141578150	28800	28800	28800	28800	15
565	20241029	113100	141146150	28800	28800	28800	28800	0
566	20241029	113000	141146150	28800	28800	28800	28800	0
567	20241029	112900	141146150	28800	28800	28800	28800	200
568	20241029	112800	135386150	28800	28800	28800	28800	0
569	20241029	112700	135386150	28800	28800	28800	28800	0
570	20241029	112600	135386150	28800	28800	28800	28800	1
571	20241029	112500	135357350	28850	28850	28850	28850	0
572	20241029	112400	135357350	28850	28850	28850	28850	0
573	20241029	112300	135357350	28850	28850	28850	28850	0
574	20241029	112200	135357350	28850	28850	28850	28850	0
575	20241029	112100	135357350	28850	28900	28900	28850	8
576	20241029	112000	135126400	28900	28900	28900	28900	1
577	20241029	111900	135097500	28850	28850	28850	28850	125
578	20241029	111800	131491250	28850	28850	28850	28850	0
579	20241029	111700	131491250	28850	28850	28850	28850	2
580	20241029	111600	131433550	28850	28850	28850	28850	1
581	20241029	111500	131404700	28800	28800	28800	28800	0
582	20241029	111400	131404700	28800	28800	28800	28800	30
583	20241029	111300	130540700	28800	28800	28800	28800	34
584	20241029	111200	129561500	28800	28800	28800	28800	0
585	20241029	111100	129561500	28800	28800	28800	28800	0
586	20241029	111000	129561500	28800	28800	28800	28800	1
587	20241029	110900	129532700	28800	28850	28850	28800	2
588	20241029	110800	129475050	28800	28800	28800	28800	0
589	20241029	110700	129475050	28800	28800	28800	28800	9
590	20241029	110600	129215850	28850	28850	28850	28850	1
591	20241029	110500	129187000	28850	28850	28850	28850	64
592	20241029	110400	127340600	28850	28850	28850	28850	32
593	20241029	110300	126417400	28850	28850	28850	28850	0
594	20241029	110200	126417400	28850	28850	28850	28850	0
595	20241029	110100	126417400	28850	28850	28850	28850	0
596	20241029	110000	126417400	28850	28850	28850	28850	1
597	20241029	105900	126388550	28950	28950	28950	28950	0
598	20241029	105800	126388550	28950	28950	28950	28950	3
599	20241029	105700	126301700	28850	28850	28850	28850	0
600	20241029	105600	126301700	28850	28850	28850	28850	0
601	20241029	105500	126301700	28850	28850	28850	28850	1
602	20241029	105400	126272850	28900	28900	28900	28900	0
603	20241029	105300	126272850	28900	28900	28900	28900	0
604	20241029	105200	126272850	28900	28900	28900	28900	1
605	20241029	105100	126243950	28900	28900	28900	28900	0
606	20241029	105000	126243950	28900	28900	28900	28900	1
607	20241029	104900	126215050	28950	28950	28950	28950	58
608	20241029	104800	124535950	28950	28900	28950	28900	138
609	20241029	104700	120541850	28950	28950	28950	28950	0
610	20241029	104600	120541850	28950	28950	28950	28950	0
611	20241029	104500	120541850	28950	28950	28950	28950	4
612	20241029	104400	120426050	28950	28950	28950	28950	0
613	20241029	104300	120426050	28950	28950	28950	28950	246
614	20241029	104200	113304350	28950	28950	28950	28950	0
615	20241029	104100	113304350	28950	28950	28950	28950	2
616	20241029	104000	113246450	28950	28900	28950	28900	29
617	20241029	103900	112408100	28900	28900	28900	28900	0
618	20241029	103800	112408100	28900	28900	28900	28900	1
619	20241029	103700	112379200	28900	28950	28950	28900	29
620	20241029	103600	111540900	28950	28950	28950	28950	111
621	20241029	103500	108327450	28900	28900	28900	28900	76
622	20241029	103400	106131050	28900	28900	28900	28900	0
623	20241029	103300	106131050	28900	28900	28900	28900	254
624	20241029	103200	98790450	28850	28850	28850	28850	0
625	20241029	103100	98790450	28850	28850	28850	28850	0
626	20241029	103000	98790450	28850	28850	28850	28850	0
627	20241029	102900	98790450	28850	28850	28850	28850	0
628	20241029	102800	98790450	28850	28850	28850	28850	12
629	20241029	102700	98444250	28850	28850	28850	28850	0
630	20241029	102600	98444250	28850	28850	28850	28850	0
631	20241029	102500	98444250	28850	28850	28850	28850	0
632	20241029	102400	98444250	28850	28850	28850	28850	0
633	20241029	102300	98444250	28850	28850	28850	28850	0
634	20241029	102200	98444250	28850	28850	28850	28850	26
635	20241029	102100	97694150	28850	28850	28850	28850	0
636	20241029	102000	97694150	28850	28850	28850	28850	10
637	20241029	101900	97405650	28850	28850	28850	28850	0
638	20241029	101800	97405650	28850	28850	28850	28850	49
639	20241029	101700	95992000	28850	28850	28850	28850	0
640	20241029	101600	95992000	28850	28850	28850	28850	1
641	20241029	101500	95963150	28750	28750	28750	28750	0
642	20241029	101400	95963150	28750	28750	28750	28750	0
643	20241029	101300	95963150	28750	28750	28750	28750	0
644	20241029	101200	95963150	28750	28750	28750	28750	0
645	20241029	101100	95963150	28750	28750	28750	28750	0
646	20241029	101000	95963150	28750	28750	28750	28750	166
647	20241029	100900	91190650	28750	28750	28750	28750	167
648	20241029	100800	86389400	28750	28750	28750	28750	0
649	20241029	100700	86389400	28750	28750	28750	28750	0
650	20241029	100600	86389400	28750	28750	28750	28750	0
651	20241029	100500	86389400	28750	28750	28750	28750	0
652	20241029	100400	86389400	28750	28850	28850	28750	596
653	20241029	100300	69240850	28850	28850	28850	28850	65
654	20241029	100200	67365600	28800	28800	28800	28800	0
655	20241029	100100	67365600	28800	28800	28800	28800	0
656	20241029	100000	67365600	28800	28800	28800	28800	0
657	20241029	095900	67365600	28800	28800	28800	28800	0
658	20241029	095800	67365600	28800	28800	28800	28800	0
659	20241029	095700	67365600	28800	28800	28800	28800	0
660	20241029	095600	67365600	28800	28800	28800	28800	13
661	20241029	095500	66991200	28750	28750	28750	28750	0
662	20241029	095400	66991200	28750	28750	28750	28750	0
663	20241029	095300	66991200	28750	28750	28750	28750	0
664	20241029	095200	66991200	28750	28750	28750	28750	0
665	20241029	095100	66991200	28750	28750	28750	28750	0
666	20241029	095000	66991200	28750	28750	28750	28750	0
667	20241029	094900	66991200	28750	28750	28750	28750	0
668	20241029	094800	66991200	28750	28750	28750	28750	0
669	20241029	094700	66991200	28750	28750	28750	28750	0
670	20241029	094600	66991200	28750	28800	28800	28750	30
671	20241029	094500	66127900	28800	28800	28800	28800	0
672	20241029	094400	66127900	28800	28800	28800	28800	0
673	20241029	094300	66127900	28800	28800	28800	28800	0
674	20241029	094200	66127900	28800	28800	28800	28800	0
675	20241029	094100	66127900	28800	28800	28800	28800	0
676	20241029	094000	66127900	28800	28800	28800	28800	3
677	20241029	093900	66041500	28800	28800	28800	28800	346
678	20241029	093800	56076700	28850	28800	28850	28800	19
679	20241029	093700	55529100	28850	28850	28850	28850	3
680	20241029	093600	55442550	28800	28800	28800	28800	0
681	20241029	093500	55442550	28800	28800	28800	28800	0
682	20241029	093400	55442550	28800	28800	28800	28800	1
683	20241029	093300	55413750	28900	28900	28900	28900	2
684	20241029	093200	55355950	28900	28800	28900	28800	51
685	20241029	093100	53882200	28750	28750	28750	28750	0
686	20241029	093000	53882200	28750	28750	28750	28750	0
687	20241029	092900	53882200	28750	28750	28750	28750	0
688	20241029	092800	53882200	28750	28750	28750	28750	0
689	20241029	092700	53882200	28750	28750	28750	28750	0
690	20241029	092600	53882200	28750	28750	28750	28750	0
691	20241029	092500	53882200	28750	28750	28750	28750	34
692	20241029	092400	52904700	28750	28850	28850	28750	626
693	20241029	092300	34873400	28850	28850	28850	28850	2
694	20241029	092200	34815700	28850	28850	28850	28850	31
695	20241029	092100	33921350	28850	28850	28850	28850	8
696	20241029	092000	33690550	28850	28850	28850	28850	20
697	20241029	091900	33113550	28850	28850	28850	28850	1
698	20241029	091800	33084700	28850	28850	28850	28850	0
699	20241029	091700	33084700	28850	28850	28850	28850	15
700	20241029	091600	32651950	28750	28750	28750	28750	0
701	20241029	091500	32651950	28750	28750	28750	28750	0
702	20241029	091400	32651950	28750	28750	28750	28750	0
703	20241029	091300	32651950	28750	28750	28750	28750	0
704	20241029	091200	32651950	28750	28750	28750	28750	0
705	20241029	091100	32651950	28750	28750	28750	28750	0
706	20241029	091000	32651950	28750	28750	28750	28750	40
707	20241029	090900	31501950	28800	28800	28800	28800	40
708	20241029	090800	30349950	28900	28900	28900	28800	7
709	20241029	090700	30147950	28900	28900	28900	28900	230
710	20241029	090600	23500950	28900	28850	28900	28850	11
711	20241029	090500	23183550	28850	28850	28850	28850	355
712	20241029	090400	12941800	28900	28900	28900	28900	2
713	20241029	090300	12884000	28900	28900	28900	28900	1
714	20241029	090200	12855100	28900	28900	28900	28900	107
715	20241029	090100	9762800	28850	28850	28850	28850	2
716	20241029	090000	9705100	28850	28700	28850	28700	318