KissMeData/029530/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191300	181641450	40650	40650	40650	40650	139
3	20241022	191200	181641450	40650	40650	40650	40650	0
4	20241022	191100	181641450	40650	40650	40650	40650	0
5	20241022	191000	181641450	40650	40650	40650	40650	0
6	20241022	190900	181641450	40650	40650	40650	40650	0
7	20241022	190800	181641450	40650	40650	40650	40650	0
8	20241022	190700	181641450	40650	40650	40650	40650	0
9	20241022	190600	181641450	40650	40650	40650	40650	0
10	20241022	190500	181641450	40650	40650	40650	40650	0
11	20241022	190400	181641450	40650	40650	40650	40650	0
12	20241022	190300	181641450	40650	40650	40650	40650	0
13	20241022	190200	181641450	40650	40650	40650	40650	0
14	20241022	190100	181641450	40650	40650	40650	40650	0
15	20241022	190000	181641450	40650	40650	40650	40650	0
16	20241022	185900	181641450	40650	40650	40650	40650	0
17	20241022	185800	181641450	40650	40650	40650	40650	0
18	20241022	185700	181641450	40650	40650	40650	40650	0
19	20241022	185600	181641450	40650	40650	40650	40650	0
20	20241022	185500	181641450	40650	40650	40650	40650	0
21	20241022	185400	181641450	40650	40650	40650	40650	0
22	20241022	185300	181641450	40650	40650	40650	40650	0
23	20241022	185200	181641450	40650	40650	40650	40650	0
24	20241022	185100	181641450	40650	40650	40650	40650	0
25	20241022	185000	181641450	40650	40650	40650	40650	0
26	20241022	184900	181641450	40650	40650	40650	40650	0
27	20241022	184800	181641450	40650	40650	40650	40650	0
28	20241022	184700	181641450	40650	40650	40650	40650	0
29	20241022	184600	181641450	40650	40650	40650	40650	0
30	20241022	184500	181641450	40650	40650	40650	40650	0
31	20241022	184400	181641450	40650	40650	40650	40650	0
32	20241022	184300	181641450	40650	40650	40650	40650	139
33	20241022	184200	181641450	40650	40650	40650	40650	0
34	20241022	184100	181641450	40650	40650	40650	40650	0
35	20241022	184000	181641450	40650	40650	40650	40650	0
36	20241022	183900	181641450	40650	40650	40650	40650	0
37	20241022	183800	181641450	40650	40650	40650	40650	0
38	20241022	183700	181641450	40650	40650	40650	40650	0
39	20241022	183600	181641450	40650	40650	40650	40650	0
40	20241022	183500	181641450	40650	40650	40650	40650	0
41	20241022	183400	181641450	40650	40650	40650	40650	0
42	20241022	183300	181641450	40650	40650	40650	40650	0
43	20241022	183200	181641450	40650	40650	40650	40650	0
44	20241022	183100	181641450	40650	40650	40650	40650	0
45	20241022	183000	181641450	40650	40650	40650	40650	0
46	20241022	182900	181641450	40650	40650	40650	40650	0
47	20241022	182800	181641450	40650	40650	40650	40650	0
48	20241022	182700	181641450	40650	40650	40650	40650	0
49	20241022	182600	181641450	40650	40650	40650	40650	0
50	20241022	182500	181641450	40650	40650	40650	40650	0
51	20241022	182400	181641450	40650	40650	40650	40650	0
52	20241022	182300	181641450	40650	40650	40650	40650	0
53	20241022	182200	181641450	40650	40650	40650	40650	0
54	20241022	182100	181641450	40650	40650	40650	40650	0
55	20241022	182000	181641450	40650	40650	40650	40650	0
56	20241022	181900	181641450	40650	40650	40650	40650	0
57	20241022	181800	181641450	40650	40650	40650	40650	0
58	20241022	181700	181641450	40650	40650	40650	40650	0
59	20241022	181600	181641450	40650	40650	40650	40650	0
60	20241022	181500	181641450	40650	40650	40650	40650	0
61	20241022	181400	181641450	40650	40650	40650	40650	0
62	20241022	181300	181641450	40650	40650	40650	40650	139
63	20241022	181200	181641450	40650	40650	40650	40650	0
64	20241022	181100	181641450	40650	40650	40650	40650	0
65	20241022	181000	181641450	40650	40650	40650	40650	0
66	20241022	180900	181641450	40650	40650	40650	40650	0
67	20241022	180800	181641450	40650	40650	40650	40650	0
68	20241022	180700	181641450	40650	40650	40650	40650	0
69	20241022	180600	181641450	40650	40650	40650	40650	0
70	20241022	180500	181641450	40650	40650	40650	40650	0
71	20241022	180400	181641450	40650	40650	40650	40650	0
72	20241022	180300	181641450	40650	40650	40650	40650	0
73	20241022	180200	181641450	40650	40650	40650	40650	0
74	20241022	180100	181641450	40650	40650	40650	40650	0
75	20241022	180000	181641450	40650	40650	40650	40650	0
76	20241022	175900	181641450	40650	40650	40650	40650	0
77	20241022	175800	181641450	40650	40650	40650	40650	0
78	20241022	175700	181641450	40650	40650	40650	40650	0
79	20241022	175600	181641450	40650	40650	40650	40650	0
80	20241022	175500	181641450	40650	40650	40650	40650	0
81	20241022	175400	181641450	40650	40650	40650	40650	0
82	20241022	175300	181641450	40650	40650	40650	40650	0
83	20241022	175200	181641450	40650	40650	40650	40650	0
84	20241022	175100	181641450	40650	40650	40650	40650	0
85	20241022	175000	181641450	40650	40650	40650	40650	0
86	20241022	174900	181641450	40650	40650	40650	40650	0
87	20241022	174800	181641450	40650	40650	40650	40650	0
88	20241022	174700	181641450	40650	40650	40650	40650	0
89	20241022	174600	181641450	40650	40650	40650	40650	0
90	20241022	174500	181641450	40650	40650	40650	40650	0
91	20241022	174400	181641450	40650	40650	40650	40650	0
92	20241022	174300	181641450	40650	40650	40650	40650	139
93	20241022	174200	181641450	40650	40650	40650	40650	0
94	20241022	174100	181641450	40650	40650	40650	40650	0
95	20241022	174000	181641450	40650	40650	40650	40650	0
96	20241022	173900	181641450	40650	40650	40650	40650	0
97	20241022	173800	181641450	40650	40650	40650	40650	0
98	20241022	173700	181641450	40650	40650	40650	40650	0
99	20241022	173600	181641450	40650	40650	40650	40650	0
100	20241022	173500	181641450	40650	40650	40650	40650	0
101	20241022	173400	181641450	40650	40650	40650	40650	0
102	20241022	173300	181641450	40650	40650	40650	40650	0
103	20241022	173200	181641450	40650	40650	40650	40650	0
104	20241022	173100	181641450	40650	40650	40650	40650	0
105	20241022	173000	181641450	40650	40650	40650	40650	0
106	20241022	172900	181641450	40650	40650	40650	40650	0
107	20241022	172800	181641450	40650	40650	40650	40650	0
108	20241022	172700	181641450	40650	40650	40650	40650	0
109	20241022	172600	181641450	40650	40650	40650	40650	0
110	20241022	172500	181641450	40650	40650	40650	40650	0
111	20241022	172400	181641450	40650	40650	40650	40650	0
112	20241022	172300	181641450	40650	40650	40650	40650	0
113	20241022	172200	181641450	40650	40650	40650	40650	0
114	20241022	172100	181641450	40650	40650	40650	40650	0
115	20241022	172000	181641450	40650	40650	40650	40650	0
116	20241022	171900	181641450	40650	40650	40650	40650	0
117	20241022	171800	181641450	40650	40650	40650	40650	0
118	20241022	171700	181641450	40650	40650	40650	40650	0
119	20241022	171600	181641450	40650	40650	40650	40650	0
120	20241022	171500	181641450	40650	40650	40650	40650	0
121	20241022	171400	181641450	40650	40650	40650	40650	0
122	20241022	171300	181641450	40650	40650	40650	40650	139
123	20241022	171200	181641450	40650	40650	40650	40650	0
124	20241022	171100	181641450	40650	40650	40650	40650	0
125	20241022	171000	181641450	40650	40650	40650	40650	0
126	20241022	170900	181641450	40650	40650	40650	40650	0
127	20241022	170800	181641450	40650	40650	40650	40650	0
128	20241022	170700	181641450	40650	40650	40650	40650	0
129	20241022	170600	181641450	40650	40650	40650	40650	0
130	20241022	170500	181641450	40650	40650	40650	40650	0
131	20241022	170400	181641450	40650	40650	40650	40650	0
132	20241022	170300	181641450	40650	40650	40650	40650	0
133	20241022	170200	181641450	40650	40650	40650	40650	0
134	20241022	170100	181641450	40650	40650	40650	40650	0
135	20241022	170000	181641450	40650	40650	40650	40650	0
136	20241022	165900	181641450	40650	40650	40650	40650	0
137	20241022	165800	181641450	40650	40650	40650	40650	0
138	20241022	165700	181641450	40650	40650	40650	40650	0
139	20241022	165600	181641450	40650	40650	40650	40650	0
140	20241022	165500	181641450	40650	40650	40650	40650	0
141	20241022	165400	181641450	40650	40650	40650	40650	0
142	20241022	165300	181641450	40650	40650	40650	40650	0
143	20241022	165200	181641450	40650	40650	40650	40650	0
144	20241022	165100	181641450	40650	40650	40650	40650	0
145	20241022	165000	181641450	40650	40650	40650	40650	0
146	20241022	164900	181641450	40650	40650	40650	40650	0
147	20241022	164800	181641450	40650	40650	40650	40650	0
148	20241022	164700	181641450	40650	40650	40650	40650	0
149	20241022	164600	181641450	40650	40650	40650	40650	0
150	20241022	164500	181641450	40650	40650	40650	40650	0
151	20241022	164400	181641450	40650	40650	40650	40650	0
152	20241022	164300	181641450	40650	40650	40650	40650	139
153	20241022	164200	181641450	40650	40650	40650	40650	0
154	20241022	164100	181641450	40650	40650	40650	40650	0
155	20241022	164000	181641450	40650	40650	40650	40650	0
156	20241022	163900	181641450	40650	40650	40650	40650	0
157	20241022	163800	181641450	40650	40650	40650	40650	0
158	20241022	163700	181641450	40650	40650	40650	40650	0
159	20241022	163600	181641450	40650	40650	40650	40650	0
160	20241022	163500	181641450	40650	40650	40650	40650	0
161	20241022	163400	181641450	40650	40650	40650	40650	0
162	20241022	163300	181641450	40650	40650	40650	40650	0
163	20241022	163200	181641450	40650	40650	40650	40650	0
164	20241022	163100	181641450	40650	40650	40650	40650	0
165	20241022	163000	181641450	40650	40650	40650	40650	0
166	20241022	162900	181641450	40650	40650	40650	40650	0
167	20241022	162800	181641450	40650	40650	40650	40650	0
168	20241022	162700	181641450	40650	40650	40650	40650	0
169	20241022	162600	181641450	40650	40650	40650	40650	0
170	20241022	162500	181641450	40650	40650	40650	40650	0
171	20241022	162400	181641450	40650	40650	40650	40650	0
172	20241022	162300	181641450	40650	40650	40650	40650	0
173	20241022	162200	181641450	40650	40650	40650	40650	0
174	20241022	162100	181641450	40650	40650	40650	40650	0
175	20241022	162000	181641450	40650	40650	40650	40650	0
176	20241022	161900	181641450	40650	40650	40650	40650	0
177	20241022	161800	181641450	40650	40650	40650	40650	0
178	20241022	161700	181641450	40650	40650	40650	40650	0
179	20241022	161600	181641450	40650	40650	40650	40650	0
180	20241022	161500	181641450	40650	40650	40650	40650	0
181	20241022	161400	181641450	40650	40650	40650	40650	0
182	20241022	161300	181641450	40650	40650	40650	40650	139
183	20241022	161200	181641450	40650	40650	40650	40650	0
184	20241022	161100	181641450	40650	40650	40650	40650	0
185	20241022	161000	181641450	40650	40650	40650	40650	0
186	20241022	160900	181641450	40650	40650	40650	40650	0
187	20241022	160800	181641450	40650	40650	40650	40650	0
188	20241022	160700	181641450	40650	40650	40650	40650	0
189	20241022	160600	181641450	40650	40650	40650	40650	0
190	20241022	160500	181641450	40650	40650	40650	40650	0
191	20241022	160400	181641450	40650	40650	40650	40650	0
192	20241022	160300	181641450	40650	40650	40650	40650	0
193	20241022	160200	181641450	40650	40650	40650	40650	0
194	20241022	160100	181641450	40650	40650	40650	40650	0
195	20241022	160000	181641450	40650	40650	40650	40650	0
196	20241022	155900	181641450	40650	40650	40650	40650	0
197	20241022	155800	181641450	40650	40650	40650	40650	0
198	20241022	155700	181641450	40650	40650	40650	40650	0
199	20241022	155600	181641450	40650	40650	40650	40650	0
200	20241022	155500	181641450	40650	40650	40650	40650	0
201	20241022	155400	181641450	40650	40650	40650	40650	0
202	20241022	155300	181641450	40650	40650	40650	40650	0
203	20241022	155200	181641450	40650	40650	40650	40650	0
204	20241022	155100	181641450	40650	40650	40650	40650	0
205	20241022	155000	181641450	40650	40650	40650	40650	0
206	20241022	154900	181641450	40650	40650	40650	40650	0
207	20241022	154800	181641450	40650	40650	40650	40650	0
208	20241022	154700	181641450	40650	40650	40650	40650	0
209	20241022	154600	181641450	40650	40650	40650	40650	0
210	20241022	154500	181641450	40650	40650	40650	40650	0
211	20241022	154400	181641450	40650	40650	40650	40650	0
212	20241022	154300	181641450	40650	40650	40650	40650	139
213	20241022	154200	181641450	40650	40650	40650	40650	0
214	20241022	154100	181641450	40650	40650	40650	40650	0
215	20241022	154000	181641450	40650	40650	40650	40650	0
216	20241022	153900	181641450	40650	40650	40650	40650	0
217	20241022	153800	181641450	40650	40650	40650	40650	0
218	20241022	153700	181641450	40650	40650	40650	40650	0
219	20241022	153600	181641450	40650	40650	40650	40650	0
220	20241022	153500	181641450	40650	40650	40650	40650	0
221	20241022	153400	181641450	40650	40650	40650	40650	0
222	20241022	153300	181641450	40650	40650	40650	40650	0
223	20241022	153200	181641450	40650	40650	40650	40650	0
224	20241022	153100	181641450	40650	40650	40650	40650	0
225	20241022	153000	181641450	40650	40650	40650	40650	139
226	20241022	152900	175991100	40650	40650	40650	40650	0
227	20241022	152800	175991100	40650	40650	40650	40650	0
228	20241022	152700	175991100	40650	40650	40650	40650	0
229	20241022	152600	175991100	40650	40650	40650	40650	0
230	20241022	152500	175991100	40650	40650	40650	40650	0
231	20241022	152400	175991100	40650	40650	40650	40650	0
232	20241022	152300	175991100	40650	40650	40650	40650	0
233	20241022	152200	175991100	40650	40650	40650	40650	0
234	20241022	152100	175991100	40650	40650	40650	40650	0
235	20241022	152000	175991100	40650	40650	40650	40650	0
236	20241022	151900	175991100	40650	40500	40650	40500	22
237	20241022	151800	175099800	40500	40500	40500	40500	0
238	20241022	151700	175099800	40500	40600	40600	40500	164
239	20241022	151600	168445300	40500	40500	40500	40500	0
240	20241022	151500	168445300	40500	40500	40500	40500	1
241	20241022	151400	168404800	40550	40550	40550	40550	27
242	20241022	151300	167309950	40550	40550	40550	40550	0
243	20241022	151200	167309950	40550	40550	40550	40550	0
244	20241022	151100	167309950	40550	40550	40550	40550	0
245	20241022	151000	167309950	40550	40550	40550	40550	0
246	20241022	150900	167309950	40550	40550	40550	40550	0
247	20241022	150800	167309950	40550	40550	40550	40550	0
248	20241022	150700	167309950	40550	40550	40550	40550	0
249	20241022	150600	167309950	40550	40550	40550	40550	0
250	20241022	150500	167309950	40550	40550	40550	40550	0
251	20241022	150400	167309950	40550	40550	40550	40550	0
252	20241022	150300	167309950	40550	40650	40650	40550	3
253	20241022	150200	167188100	40600	40600	40600	40600	0
254	20241022	150100	167188100	40600	40600	40600	40600	0
255	20241022	150000	167188100	40600	40600	40600	40600	1
256	20241022	145900	167147500	40600	40600	40600	40600	0
257	20241022	145800	167147500	40600	40600	40600	40600	1
258	20241022	145700	167106900	40600	40600	40600	40600	1
259	20241022	145600	167066300	40600	40550	40600	40550	26
260	20241022	145500	166011950	40600	40600	40600	40550	76
261	20241022	145400	162929850	40650	40650	40650	40650	1
262	20241022	145300	162889200	40650	40650	40650	40650	1
263	20241022	145200	162848550	40650	40650	40650	40650	1
264	20241022	145100	162807900	40650	40650	40650	40650	1
265	20241022	145000	162767250	40650	40650	40650	40650	1
266	20241022	144900	162726600	40650	40650	40650	40650	1
267	20241022	144800	162685950	40650	40650	40650	40650	1
268	20241022	144700	162645300	40650	40650	40650	40650	1
269	20241022	144600	162604650	40650	40650	40650	40650	0
270	20241022	144500	162604650	40650	40650	40650	40650	1
271	20241022	144400	162564000	40650	40650	40650	40650	1
272	20241022	144300	162523350	40650	40700	40700	40600	140
273	20241022	144200	156832350	40750	40750	40750	40750	1
274	20241022	144100	156791600	40750	40750	40750	40750	1
275	20241022	144000	156750850	40750	40750	40750	40750	1
276	20241022	143900	156710100	40650	40650	40650	40650	0
277	20241022	143800	156710100	40650	40700	40700	40650	4
278	20241022	143700	156547400	40750	40800	40800	40750	2
279	20241022	143600	156465850	40800	40800	40800	40800	1
280	20241022	143500	156425050	40750	40750	40750	40750	0
281	20241022	143400	156425050	40750	40800	40800	40750	2
282	20241022	143300	156343500	40800	40800	40800	40800	1
283	20241022	143200	156302700	40800	40800	40800	40800	0
284	20241022	143100	156302700	40800	40800	40800	40800	1
285	20241022	143000	156261900	40800	40800	40800	40800	1
286	20241022	142900	156221100	40800	40800	40800	40800	1
287	20241022	142800	156180300	40800	40800	40800	40800	1
288	20241022	142700	156139500	40800	40800	40800	40800	1
289	20241022	142600	156098700	40800	40800	40800	40800	1
290	20241022	142500	156057900	40800	40800	40800	40800	1
291	20241022	142400	156017100	40750	40750	40750	40750	2
292	20241022	142300	155935600	40800	40800	40800	40800	1
293	20241022	142200	155894800	40800	40800	40800	40800	11
294	20241022	142100	155446000	40800	40800	40800	40800	1
295	20241022	142000	155405200	40800	40800	40800	40800	1
296	20241022	141900	155364400	40800	40800	40800	40800	1
297	20241022	141800	155323600	40800	40800	40800	40800	0
298	20241022	141700	155323600	40800	40800	40800	40800	1
299	20241022	141600	155282800	40800	40800	40800	40800	1
300	20241022	141500	155242000	40800	40800	40800	40800	1
301	20241022	141400	155201200	40800	40800	40800	40800	1
302	20241022	141300	155160400	40800	40800	40800	40800	1
303	20241022	141200	155119600	40800	40800	40800	40800	1
304	20241022	141100	155078800	40800	40800	40800	40800	2
305	20241022	141000	154997200	40650	40750	40750	40650	121
306	20241022	140900	150076600	40800	40800	40800	40800	1
307	20241022	140800	150035800	40800	40800	40800	40800	1
308	20241022	140700	149995000	40800	40800	40800	40800	1
309	20241022	140600	149954200	40800	40800	40800	40800	1
310	20241022	140500	149913400	40800	40800	40800	40800	1
311	20241022	140400	149872600	40800	40800	40800	40800	0
312	20241022	140300	149872600	40800	40800	40800	40800	1
313	20241022	140200	149831800	40800	40800	40800	40800	1
314	20241022	140100	149791000	40700	40750	40750	40700	43
315	20241022	140000	148040750	40800	40800	40800	40800	1
316	20241022	135900	147999950	40800	40800	40800	40800	1
317	20241022	135800	147959150	40800	40800	40800	40800	1
318	20241022	135700	147918350	40800	40800	40800	40800	1
319	20241022	135600	147877550	40800	40800	40800	40800	1
320	20241022	135500	147836750	40750	40750	40750	40750	0
321	20241022	135400	147836750	40750	40750	40750	40750	1
322	20241022	135300	147796000	40700	40800	40800	40700	5
323	20241022	135200	147592350	40800	40800	40800	40800	1
324	20241022	135100	147551550	40800	40800	40800	40800	0
325	20241022	135000	147551550	40800	40800	40800	40800	1
326	20241022	134900	147510750	40800	40800	40800	40800	1
327	20241022	134800	147469950	40800	40800	40800	40800	1
328	20241022	134700	147429150	40750	40750	40750	40750	0
329	20241022	134600	147429150	40750	40800	40800	40750	6
330	20241022	134500	147184550	40850	40850	40850	40850	1
331	20241022	134400	147143700	40850	40850	40850	40850	1
332	20241022	134300	147102850	40850	40850	40850	40850	1
333	20241022	134200	147062000	40800	40800	40800	40800	0
334	20241022	134100	147062000	40800	40850	40850	40800	2
335	20241022	134000	146980350	40850	40850	40850	40850	1
336	20241022	133900	146939500	40850	40850	40850	40850	1
337	20241022	133800	146898650	40850	40850	40850	40850	1
338	20241022	133700	146857800	40850	40850	40850	40850	0
339	20241022	133600	146857800	40850	40850	40850	40850	1
340	20241022	133500	146816950	40850	40850	40850	40850	1
341	20241022	133400	146776100	40850	40850	40850	40850	1
342	20241022	133300	146735250	40850	40850	40850	40850	0
343	20241022	133200	146735250	40850	40850	40850	40850	50
344	20241022	133100	144692750	40850	40800	40850	40800	6
345	20241022	133000	144447700	40800	40800	40800	40800	0
346	20241022	132900	144447700	40800	40800	40800	40800	0
347	20241022	132800	144447700	40800	40800	40800	40800	13
348	20241022	132700	143917300	40800	40800	40800	40800	1
349	20241022	132600	143876500	40800	40800	40800	40800	1
350	20241022	132500	143835700	40800	40850	40850	40800	2
351	20241022	132400	143754050	40850	40850	40850	40850	1
352	20241022	132300	143713200	40800	40800	40800	40800	0
353	20241022	132200	143713200	40800	40800	40800	40800	1
354	20241022	132100	143672400	40850	40850	40850	40850	1
355	20241022	132000	143631550	40850	40850	40850	40850	1
356	20241022	131900	143590700	40850	40850	40850	40850	1
357	20241022	131800	143549850	40850	40850	40850	40850	1
358	20241022	131700	143509000	40850	40850	40850	40850	1
359	20241022	131600	143468150	40850	40850	40850	40850	1
360	20241022	131500	143427300	40850	40850	40850	40850	1
361	20241022	131400	143386450	40850	40850	40850	40850	1
362	20241022	131300	143345600	40850	40850	40850	40850	1
363	20241022	131200	143304750	40800	40800	40800	40800	0
364	20241022	131100	143304750	40800	40850	40850	40800	55
365	20241022	131000	141060700	40800	40750	40800	40750	23
366	20241022	130900	140123400	40750	40800	40800	40750	16
367	20241022	130800	139471300	40850	40850	40850	40850	1
368	20241022	130700	139430450	40850	40850	40850	40850	1
369	20241022	130600	139389600	40850	40850	40850	40850	1
370	20241022	130500	139348750	40850	40850	40850	40850	2
371	20241022	130400	139267050	40900	40900	40900	40900	1
372	20241022	130300	139226150	40900	40900	40900	40900	1
373	20241022	130200	139185250	40900	40900	40900	40900	1
374	20241022	130100	139144350	40900	40900	40900	40900	1
375	20241022	130000	139103450	40900	40900	40900	40900	1
376	20241022	125900	139062550	40900	40900	40900	40900	1
377	20241022	125800	139021650	40900	40900	40900	40900	1
378	20241022	125700	138980750	40900	40900	40900	40900	1
379	20241022	125600	138939850	40900	40900	40900	40900	0
380	20241022	125500	138939850	40900	40900	40900	40900	1
381	20241022	125400	138898950	40900	40900	40900	40900	1
382	20241022	125300	138858050	40850	40850	40850	40850	0
383	20241022	125200	138858050	40850	40850	40850	40850	1
384	20241022	125100	138817200	40800	40800	40800	40800	0
385	20241022	125000	138817200	40800	40800	40800	40800	1
386	20241022	124900	138776400	40800	40800	40800	40800	1
387	20241022	124800	138735600	40750	40800	40800	40750	7
388	20241022	124700	138450250	40850	40850	40850	40850	1
389	20241022	124600	138409400	40850	40900	40900	40850	2
390	20241022	124500	138327650	40900	40900	40900	40900	1
391	20241022	124400	138286750	40900	40900	40900	40900	1
392	20241022	124300	138245850	40900	40900	40900	40900	1
393	20241022	124200	138204950	40850	40850	40850	40850	3
394	20241022	124100	138082400	40900	40850	40900	40850	7
395	20241022	124000	137796400	40850	40850	40850	40850	1
396	20241022	123900	137755550	40750	40800	40800	40750	42
397	20241022	123800	136043050	40850	40850	40850	40850	1
398	20241022	123700	136002200	40850	40800	40850	40800	23
399	20241022	123600	135063750	40800	40800	40800	40800	1
400	20241022	123500	135022950	40800	40800	40800	40800	2
401	20241022	123400	134941350	40800	40800	40800	40800	1
402	20241022	123300	134900550	40800	40800	40800	40800	1
403	20241022	123200	134859750	40800	40800	40800	40800	26
404	20241022	123100	133798950	40800	40800	40800	40800	1
405	20241022	123000	133758150	40800	40800	40800	40800	1
406	20241022	122900	133717350	40800	40800	40800	40800	1
407	20241022	122800	133676550	40800	40800	40800	40800	0
408	20241022	122700	133676550	40800	40800	40800	40800	11
409	20241022	122600	133227750	40800	40800	40800	40800	1
410	20241022	122500	133186950	40800	40800	40800	40800	1
411	20241022	122400	133146150	40800	40800	40800	40800	1
412	20241022	122300	133105350	40800	40800	40800	40800	1
413	20241022	122200	133064550	40800	40800	40800	40800	1
414	20241022	122100	133023750	40800	40800	40800	40800	1
415	20241022	122000	132982950	40800	40800	40800	40800	1
416	20241022	121900	132942150	40800	40800	40800	40800	1
417	20241022	121800	132901350	40800	40800	40800	40800	1
418	20241022	121700	132860550	40800	40800	40800	40800	1
419	20241022	121600	132819750	40800	40800	40800	40800	1
420	20241022	121500	132778950	40800	40800	40800	40800	1
421	20241022	121400	132738150	40800	40800	40800	40800	0
422	20241022	121300	132738150	40800	40800	40800	40800	1
423	20241022	121200	132697350	40800	40800	40800	40800	1
424	20241022	121100	132656550	40800	40800	40800	40800	1
425	20241022	121000	132615750	40800	40700	40800	40700	41
426	20241022	120900	130946000	40750	40800	40800	40750	2
427	20241022	120800	130864450	40800	40800	40800	40800	1
428	20241022	120700	130823650	40800	40800	40800	40800	9
429	20241022	120600	130456450	40800	40800	40800	40800	1
430	20241022	120500	130415650	40800	40800	40800	40800	1
431	20241022	120400	130374850	40800	40800	40800	40800	1
432	20241022	120300	130334050	40800	40800	40800	40800	1
433	20241022	120200	130293250	40800	40800	40800	40800	1
434	20241022	120100	130252450	40800	40800	40800	40800	0
435	20241022	120000	130252450	40800	40800	40800	40800	1
436	20241022	115900	130211650	40800	40800	40800	40800	1
437	20241022	115800	130170850	40800	40800	40800	40800	1
438	20241022	115700	130130050	40800	40800	40800	40800	1
439	20241022	115600	130089250	40800	40800	40800	40800	0
440	20241022	115500	130089250	40800	40700	40800	40700	21
441	20241022	115400	129233350	40750	40750	40750	40750	17
442	20241022	115300	128540600	40750	40800	40800	40750	2
443	20241022	115200	128459050	40800	40800	40800	40800	1
444	20241022	115100	128418250	40750	40750	40750	40750	1
445	20241022	115000	128377500	40750	40750	40750	40750	0
446	20241022	114900	128377500	40750	40750	40750	40750	8
447	20241022	114800	128051500	40750	40750	40750	40750	1
448	20241022	114700	128010750	40700	40700	40700	40700	0
449	20241022	114600	128010750	40700	40700	40700	40700	0
450	20241022	114500	128010750	40700	40700	40700	40700	1
451	20241022	114400	127970050	40600	40600	40600	40600	8
452	20241022	114300	127645250	40600	40600	40600	40600	61
453	20241022	114200	125168650	40600	40600	40600	40600	0
454	20241022	114100	125168650	40600	40550	40600	40550	17
455	20241022	114000	124478750	40550	40550	40550	40550	1
456	20241022	113900	124438200	40550	40550	40550	40550	1
457	20241022	113800	124397650	40550	40550	40550	40550	1
458	20241022	113700	124357100	40550	40550	40550	40550	1
459	20241022	113600	124316550	40550	40550	40550	40550	1
460	20241022	113500	124276000	40550	40600	40600	40550	4
461	20241022	113400	124113750	40600	40600	40600	40600	1
462	20241022	113300	124073150	40600	40600	40600	40600	0
463	20241022	113200	124073150	40600	40600	40600	40600	1
464	20241022	113100	124032550	40600	40600	40600	40600	1
465	20241022	113000	123991950	40600	40600	40600	40600	1
466	20241022	112900	123951350	40600	40600	40600	40600	1
467	20241022	112800	123910750	40600	40600	40600	40600	1
468	20241022	112700	123870150	40600	40600	40600	40600	1
469	20241022	112600	123829550	40600	40600	40600	40600	1
470	20241022	112500	123788950	40600	40600	40600	40600	1
471	20241022	112400	123748350	40600	40600	40600	40600	1
472	20241022	112300	123707750	40600	40600	40600	40600	1
473	20241022	112200	123667150	40600	40600	40600	40600	1
474	20241022	112100	123626550	40550	40600	40600	40550	3
475	20241022	112000	123504850	40600	40600	40600	40600	1
476	20241022	111900	123464250	40600	40600	40600	40600	0
477	20241022	111800	123464250	40600	40600	40600	40600	1
478	20241022	111700	123423650	40600	40600	40600	40600	1
479	20241022	111600	123383050	40600	40600	40600	40600	1
480	20241022	111500	123342450	40600	40600	40600	40600	1
481	20241022	111400	123301850	40600	40600	40600	40600	1
482	20241022	111300	123261250	40600	40600	40600	40600	1
483	20241022	111200	123220650	40600	40600	40600	40600	1
484	20241022	111100	123180050	40600	40600	40600	40600	1
485	20241022	111000	123139450	40600	40550	40600	40550	80
486	20241022	110900	119892650	40550	40550	40550	40550	0
487	20241022	110800	119892650	40550	40550	40550	40550	0
488	20241022	110700	119892650	40550	40550	40550	40550	2
489	20241022	110600	119811550	40500	40500	40500	40500	0
490	20241022	110500	119811550	40500	40550	40550	40500	13
491	20241022	110400	119285000	40450	40450	40450	40450	0
492	20241022	110300	119285000	40450	40450	40450	40450	0
493	20241022	110200	119285000	40450	40600	40600	40450	143
494	20241022	110100	113494450	40600	40600	40600	40600	1
495	20241022	110000	113453850	40500	40550	40550	40500	5
496	20241022	105900	113251300	40600	40600	40600	40600	1
497	20241022	105800	113210700	40600	40600	40600	40600	1
498	20241022	105700	113170100	40550	40550	40550	40550	0
499	20241022	105600	113170100	40550	40600	40600	40550	26
500	20241022	105500	112115750	40550	40550	40550	40550	0
501	20241022	105400	112115750	40550	40550	40550	40550	1111
502	20241022	105300	67064700	40500	40550	40550	40500	13
503	20241022	105200	66538150	40550	40550	40550	40550	0
504	20241022	105100	66538150	40550	40550	40550	40550	1
505	20241022	105000	66497600	40550	40550	40550	40550	1
506	20241022	104900	66457050	40550	40550	40550	40550	1
507	20241022	104800	66416500	40550	40550	40550	40550	1
508	20241022	104700	66375950	40550	40550	40550	40550	1
509	20241022	104600	66335400	40550	40550	40550	40550	1
510	20241022	104500	66294850	40550	40550	40550	40550	1
511	20241022	104400	66254300	40550	40550	40550	40550	4
512	20241022	104300	66092100	40550	40550	40550	40550	1
513	20241022	104200	66051550	40550	40550	40550	40550	1
514	20241022	104100	66011000	40550	40550	40550	40550	1
515	20241022	104000	65970450	40550	40550	40550	40550	1
516	20241022	103900	65929900	40550	40550	40550	40550	1
517	20241022	103800	65889350	40550	40550	40550	40550	0
518	20241022	103700	65889350	40550	40550	40550	40550	1
519	20241022	103600	65848800	40550	40550	40550	40550	1
520	20241022	103500	65808250	40550	40550	40550	40550	1
521	20241022	103400	65767700	40550	40550	40550	40550	1
522	20241022	103300	65727150	40550	40550	40550	40550	1
523	20241022	103200	65686600	40550	40550	40550	40550	1
524	20241022	103100	65646050	40550	40550	40550	40550	1
525	20241022	103000	65605500	40550	40550	40550	40550	1
526	20241022	102900	65564950	40550	40550	40550	40550	1
527	20241022	102800	65524400	40550	40550	40550	40550	1
528	20241022	102700	65483850	40450	40450	40450	40450	0
529	20241022	102600	65483850	40450	40550	40550	40450	3
530	20241022	102500	65362350	40550	40550	40550	40550	1
531	20241022	102400	65321800	40550	40550	40550	40550	0
532	20241022	102300	65321800	40550	40550	40550	40550	1
533	20241022	102200	65281250	40450	40500	40500	40450	63
534	20241022	102100	62730450	40500	40500	40500	40500	88
535	20241022	102000	59166450	40400	40400	40400	40400	0
536	20241022	101900	59166450	40400	40400	40450	40400	21
537	20241022	101800	58318000	40400	40500	40500	40400	3
538	20241022	101700	58196650	40400	40400	40400	40400	0
539	20241022	101600	58196650	40400	40500	40500	40400	197
540	20241022	101500	50226350	40450	40600	40600	40450	99
541	20241022	101400	46218850	40600	40600	40600	40600	1
542	20241022	101300	46178250	40600	40600	40600	40600	1
543	20241022	101200	46137650	40600	40600	40600	40600	1
544	20241022	101100	46097050	40500	40500	40500	40500	0
545	20241022	101000	46097050	40500	40550	40600	40500	228
546	20241022	100900	36856200	40500	40550	40550	40500	115
547	20241022	100800	32198200	40600	40600	40600	40600	1
548	20241022	100700	32157600	40600	40600	40600	40600	1
549	20241022	100600	32117000	40600	40600	40600	40600	3
550	20241022	100500	31995200	40600	40600	40600	40600	1
551	20241022	100400	31954600	40600	40600	40600	40600	2
552	20241022	100300	31873400	40600	40600	40600	40600	2
553	20241022	100200	31792200	40600	40600	40600	40600	1
554	20241022	100100	31751600	40600	40600	40600	40600	1
555	20241022	100000	31711000	40550	40600	40600	40550	51
556	20241022	095900	29642900	40550	40600	40600	40550	31
557	20241022	095800	28385800	40600	40600	40600	40600	1
558	20241022	095700	28345200	40550	40600	40600	40550	23
559	20241022	095600	27412500	40650	40650	40650	40650	1
560	20241022	095500	27371850	40650	40650	40650	40650	1
561	20241022	095400	27331200	40650	40650	40650	40650	1
562	20241022	095300	27290550	40650	40650	40650	40650	1
563	20241022	095200	27249900	40550	40550	40550	40550	2
564	20241022	095100	27168800	40550	40700	40700	40550	145
565	20241022	095000	21286950	40700	40700	40700	40700	1
566	20241022	094900	21246250	40550	40550	40550	40550	0
567	20241022	094800	21246250	40550	40550	40550	40550	0
568	20241022	094700	21246250	40550	40800	40800	40550	186
569	20241022	094600	13690500	40800	40800	40800	40800	1
570	20241022	094500	13649700	40800	40800	40800	40800	1
571	20241022	094400	13608900	40800	40800	40800	40800	1
572	20241022	094300	13568100	40800	40800	40800	40800	0
573	20241022	094200	13568100	40800	40800	40800	40800	1
574	20241022	094100	13527300	40800	40800	40800	40800	1
575	20241022	094000	13486500	40750	40750	40750	40750	0
576	20241022	093900	13486500	40750	40750	40750	40750	1
577	20241022	093800	13445750	40750	40750	40750	40750	1
578	20241022	093700	13405000	40700	40700	40700	40700	0
579	20241022	093600	13405000	40700	40700	40700	40700	2
580	20241022	093500	13323600	40750	40750	40750	40750	2
581	20241022	093400	13242100	40700	40700	40700	40700	1
582	20241022	093300	13201400	40550	40550	40550	40550	0
583	20241022	093200	13201400	40550	40550	40550	40550	0
584	20241022	093100	13201400	40550	40600	40600	40550	20
585	20241022	093000	12390350	40550	40650	40650	40550	106
586	20241022	092900	8087700	40650	40650	40650	40650	1
587	20241022	092800	8047050	40650	40650	40650	40650	1
588	20241022	092700	8006400	40650	40650	40650	40650	6
589	20241022	092600	7762500	40650	40650	40650	40650	1
590	20241022	092500	7721850	40650	40650	40650	40650	1
591	20241022	092400	7681200	40650	40650	40650	40650	1
592	20241022	092300	7640550	40600	40600	40600	40600	0
593	20241022	092200	7640550	40600	40600	40600	40600	1
594	20241022	092100	7599950	40600	40600	40600	40600	1
595	20241022	092000	7559350	40600	40600	40600	40600	2
596	20241022	091900	7478150	40600	40600	40600	40600	2
597	20241022	091800	7396950	40600	40600	40600	40600	1
598	20241022	091700	7356350	40600	40600	40600	40600	2
599	20241022	091600	7275150	40600	40600	40600	40600	20
600	20241022	091500	6463150	40600	40600	40600	40600	0
601	20241022	091400	6463150	40600	40600	40600	40600	0
602	20241022	091300	6463150	40600	40600	40600	40600	20
603	20241022	091200	5651150	40550	40550	40550	40550	0
604	20241022	091100	5651150	40550	40550	40550	40550	0
605	20241022	091000	5651150	40550	40650	40650	40550	117
606	20241022	090900	896350	40600	40600	40600	40600	0
607	20241022	090800	896350	40600	40600	40600	40600	10
608	20241022	090700	490350	40600	40850	40850	40600	7
609	20241022	090600	204650	40900	40900	40900	40900	0
610	20241022	090500	204650	40900	40900	40900	40900	0
611	20241022	090400	204650	40900	40900	40900	40900	0
612	20241022	090300	204650	40900	40900	40900	40900	1
613	20241022	090200	163750	40950	40950	40950	40950	0
614	20241022	090100	163750	40950	40950	40950	40950	0
615	20241022	090000	163750	40950	40950	40950	40900	4