KissMeData/217950/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204500	76434450	35650	35650	35650	35650	2
3	20241029	204400	76434450	35650	35650	35650	35650	0
4	20241029	204300	76434450	35650	35650	35650	35650	0
5	20241029	204200	76434450	35650	35650	35650	35650	0
6	20241029	204100	76434450	35650	35650	35650	35650	0
7	20241029	204000	76434450	35650	35650	35650	35650	0
8	20241029	203900	76434450	35650	35650	35650	35650	0
9	20241029	203800	76434450	35650	35650	35650	35650	0
10	20241029	203700	76434450	35650	35650	35650	35650	0
11	20241029	203600	76434450	35650	35650	35650	35650	0
12	20241029	203500	76434450	35650	35650	35650	35650	0
13	20241029	203400	76434450	35650	35650	35650	35650	0
14	20241029	203300	76434450	35650	35650	35650	35650	0
15	20241029	203200	76434450	35650	35650	35650	35650	0
16	20241029	203100	76434450	35650	35650	35650	35650	0
17	20241029	203000	76434450	35650	35650	35650	35650	0
18	20241029	202900	76434450	35650	35650	35650	35650	0
19	20241029	202800	76434450	35650	35650	35650	35650	0
20	20241029	202700	76434450	35650	35650	35650	35650	0
21	20241029	202600	76434450	35650	35650	35650	35650	0
22	20241029	202500	76434450	35650	35650	35650	35650	0
23	20241029	202400	76434450	35650	35650	35650	35650	0
24	20241029	202300	76434450	35650	35650	35650	35650	0
25	20241029	202200	76434450	35650	35650	35650	35650	0
26	20241029	202100	76434450	35650	35650	35650	35650	0
27	20241029	202000	76434450	35650	35650	35650	35650	0
28	20241029	201900	76434450	35650	35650	35650	35650	0
29	20241029	201800	76434450	35650	35650	35650	35650	0
30	20241029	201700	76434450	35650	35650	35650	35650	0
31	20241029	201600	76434450	35650	35650	35650	35650	0
32	20241029	201500	76434450	35650	35650	35650	35650	2
33	20241029	201400	76434450	35650	35650	35650	35650	0
34	20241029	201300	76434450	35650	35650	35650	35650	0
35	20241029	201200	76434450	35650	35650	35650	35650	0
36	20241029	201100	76434450	35650	35650	35650	35650	0
37	20241029	201000	76434450	35650	35650	35650	35650	0
38	20241029	200900	76434450	35650	35650	35650	35650	0
39	20241029	200800	76434450	35650	35650	35650	35650	0
40	20241029	200700	76434450	35650	35650	35650	35650	0
41	20241029	200600	76434450	35650	35650	35650	35650	0
42	20241029	200500	76434450	35650	35650	35650	35650	0
43	20241029	200400	76434450	35650	35650	35650	35650	0
44	20241029	200300	76434450	35650	35650	35650	35650	0
45	20241029	200200	76434450	35650	35650	35650	35650	0
46	20241029	200100	76434450	35650	35650	35650	35650	0
47	20241029	200000	76434450	35650	35650	35650	35650	0
48	20241029	195900	76434450	35650	35650	35650	35650	0
49	20241029	195800	76434450	35650	35650	35650	35650	0
50	20241029	195700	76434450	35650	35650	35650	35650	0
51	20241029	195600	76434450	35650	35650	35650	35650	0
52	20241029	195500	76434450	35650	35650	35650	35650	0
53	20241029	195400	76434450	35650	35650	35650	35650	0
54	20241029	195300	76434450	35650	35650	35650	35650	0
55	20241029	195200	76434450	35650	35650	35650	35650	0
56	20241029	195100	76434450	35650	35650	35650	35650	0
57	20241029	195000	76434450	35650	35650	35650	35650	0
58	20241029	194900	76434450	35650	35650	35650	35650	0
59	20241029	194800	76434450	35650	35650	35650	35650	0
60	20241029	194700	76434450	35650	35650	35650	35650	0
61	20241029	194600	76434450	35650	35650	35650	35650	0
62	20241029	194500	76434450	35650	35650	35650	35650	2
63	20241029	194400	76434450	35650	35650	35650	35650	0
64	20241029	194300	76434450	35650	35650	35650	35650	0
65	20241029	194200	76434450	35650	35650	35650	35650	0
66	20241029	194100	76434450	35650	35650	35650	35650	0
67	20241029	194000	76434450	35650	35650	35650	35650	0
68	20241029	193900	76434450	35650	35650	35650	35650	0
69	20241029	193800	76434450	35650	35650	35650	35650	0
70	20241029	193700	76434450	35650	35650	35650	35650	0
71	20241029	193600	76434450	35650	35650	35650	35650	0
72	20241029	193500	76434450	35650	35650	35650	35650	0
73	20241029	193400	76434450	35650	35650	35650	35650	0
74	20241029	193300	76434450	35650	35650	35650	35650	0
75	20241029	193200	76434450	35650	35650	35650	35650	0
76	20241029	193100	76434450	35650	35650	35650	35650	0
77	20241029	193000	76434450	35650	35650	35650	35650	0
78	20241029	192900	76434450	35650	35650	35650	35650	0
79	20241029	192800	76434450	35650	35650	35650	35650	0
80	20241029	192700	76434450	35650	35650	35650	35650	0
81	20241029	192600	76434450	35650	35650	35650	35650	0
82	20241029	192500	76434450	35650	35650	35650	35650	0
83	20241029	192400	76434450	35650	35650	35650	35650	0
84	20241029	192300	76434450	35650	35650	35650	35650	0
85	20241029	192200	76434450	35650	35650	35650	35650	0
86	20241029	192100	76434450	35650	35650	35650	35650	0
87	20241029	192000	76434450	35650	35650	35650	35650	0
88	20241029	191900	76434450	35650	35650	35650	35650	0
89	20241029	191800	76434450	35650	35650	35650	35650	0
90	20241029	191700	76434450	35650	35650	35650	35650	0
91	20241029	191600	76434450	35650	35650	35650	35650	0
92	20241029	191500	76434450	35650	35650	35650	35650	2
93	20241029	191400	76434450	35650	35650	35650	35650	0
94	20241029	191300	76434450	35650	35650	35650	35650	0
95	20241029	191200	76434450	35650	35650	35650	35650	0
96	20241029	191100	76434450	35650	35650	35650	35650	0
97	20241029	191000	76434450	35650	35650	35650	35650	0
98	20241029	190900	76434450	35650	35650	35650	35650	0
99	20241029	190800	76434450	35650	35650	35650	35650	0
100	20241029	190700	76434450	35650	35650	35650	35650	0
101	20241029	190600	76434450	35650	35650	35650	35650	0
102	20241029	190500	76434450	35650	35650	35650	35650	0
103	20241029	190400	76434450	35650	35650	35650	35650	0
104	20241029	190300	76434450	35650	35650	35650	35650	0
105	20241029	190200	76434450	35650	35650	35650	35650	0
106	20241029	190100	76434450	35650	35650	35650	35650	0
107	20241029	190000	76434450	35650	35650	35650	35650	0
108	20241029	185900	76434450	35650	35650	35650	35650	0
109	20241029	185800	76434450	35650	35650	35650	35650	0
110	20241029	185700	76434450	35650	35650	35650	35650	0
111	20241029	185600	76434450	35650	35650	35650	35650	0
112	20241029	185500	76434450	35650	35650	35650	35650	0
113	20241029	185400	76434450	35650	35650	35650	35650	0
114	20241029	185300	76434450	35650	35650	35650	35650	0
115	20241029	185200	76434450	35650	35650	35650	35650	0
116	20241029	185100	76434450	35650	35650	35650	35650	0
117	20241029	185000	76434450	35650	35650	35650	35650	0
118	20241029	184900	76434450	35650	35650	35650	35650	0
119	20241029	184800	76434450	35650	35650	35650	35650	0
120	20241029	184700	76434450	35650	35650	35650	35650	0
121	20241029	184600	76434450	35650	35650	35650	35650	0
122	20241029	184500	76434450	35650	35650	35650	35650	2
123	20241029	184400	76434450	35650	35650	35650	35650	0
124	20241029	184300	76434450	35650	35650	35650	35650	0
125	20241029	184200	76434450	35650	35650	35650	35650	0
126	20241029	184100	76434450	35650	35650	35650	35650	0
127	20241029	184000	76434450	35650	35650	35650	35650	0
128	20241029	183900	76434450	35650	35650	35650	35650	0
129	20241029	183800	76434450	35650	35650	35650	35650	0
130	20241029	183700	76434450	35650	35650	35650	35650	0
131	20241029	183600	76434450	35650	35650	35650	35650	0
132	20241029	183500	76434450	35650	35650	35650	35650	0
133	20241029	183400	76434450	35650	35650	35650	35650	0
134	20241029	183300	76434450	35650	35650	35650	35650	0
135	20241029	183200	76434450	35650	35650	35650	35650	0
136	20241029	183100	76434450	35650	35650	35650	35650	0
137	20241029	183000	76434450	35650	35650	35650	35650	0
138	20241029	182900	76434450	35650	35650	35650	35650	0
139	20241029	182800	76434450	35650	35650	35650	35650	0
140	20241029	182700	76434450	35650	35650	35650	35650	0
141	20241029	182600	76434450	35650	35650	35650	35650	0
142	20241029	182500	76434450	35650	35650	35650	35650	0
143	20241029	182400	76434450	35650	35650	35650	35650	0
144	20241029	182300	76434450	35650	35650	35650	35650	0
145	20241029	182200	76434450	35650	35650	35650	35650	0
146	20241029	182100	76434450	35650	35650	35650	35650	0
147	20241029	182000	76434450	35650	35650	35650	35650	0
148	20241029	181900	76434450	35650	35650	35650	35650	0
149	20241029	181800	76434450	35650	35650	35650	35650	0
150	20241029	181700	76434450	35650	35650	35650	35650	0
151	20241029	181600	76434450	35650	35650	35650	35650	0
152	20241029	181500	76434450	35650	35650	35650	35650	2
153	20241029	181400	76434450	35650	35650	35650	35650	0
154	20241029	181300	76434450	35650	35650	35650	35650	0
155	20241029	181200	76434450	35650	35650	35650	35650	0
156	20241029	181100	76434450	35650	35650	35650	35650	0
157	20241029	181000	76434450	35650	35650	35650	35650	0
158	20241029	180900	76434450	35650	35650	35650	35650	0
159	20241029	180800	76434450	35650	35650	35650	35650	0
160	20241029	180700	76434450	35650	35650	35650	35650	0
161	20241029	180600	76434450	35650	35650	35650	35650	0
162	20241029	180500	76434450	35650	35650	35650	35650	0
163	20241029	180400	76434450	35650	35650	35650	35650	0
164	20241029	180300	76434450	35650	35650	35650	35650	0
165	20241029	180200	76434450	35650	35650	35650	35650	0
166	20241029	180100	76434450	35650	35650	35650	35650	0
167	20241029	180000	76434450	35650	35650	35650	35650	0
168	20241029	175900	76434450	35650	35650	35650	35650	0
169	20241029	175800	76434450	35650	35650	35650	35650	0
170	20241029	175700	76434450	35650	35650	35650	35650	0
171	20241029	175600	76434450	35650	35650	35650	35650	0
172	20241029	175500	76434450	35650	35650	35650	35650	0
173	20241029	175400	76434450	35650	35650	35650	35650	0
174	20241029	175300	76434450	35650	35650	35650	35650	0
175	20241029	175200	76434450	35650	35650	35650	35650	0
176	20241029	175100	76434450	35650	35650	35650	35650	0
177	20241029	175000	76434450	35650	35650	35650	35650	0
178	20241029	174900	76434450	35650	35650	35650	35650	0
179	20241029	174800	76434450	35650	35650	35650	35650	0
180	20241029	174700	76434450	35650	35650	35650	35650	0
181	20241029	174600	76434450	35650	35650	35650	35650	0
182	20241029	174500	76434450	35650	35650	35650	35650	2
183	20241029	174400	76434450	35650	35650	35650	35650	0
184	20241029	174300	76434450	35650	35650	35650	35650	0
185	20241029	174200	76434450	35650	35650	35650	35650	0
186	20241029	174100	76434450	35650	35650	35650	35650	0
187	20241029	174000	76434450	35650	35650	35650	35650	0
188	20241029	173900	76434450	35650	35650	35650	35650	0
189	20241029	173800	76434450	35650	35650	35650	35650	0
190	20241029	173700	76434450	35650	35650	35650	35650	0
191	20241029	173600	76434450	35650	35650	35650	35650	0
192	20241029	173500	76434450	35650	35650	35650	35650	0
193	20241029	173400	76434450	35650	35650	35650	35650	0
194	20241029	173300	76434450	35650	35650	35650	35650	0
195	20241029	173200	76434450	35650	35650	35650	35650	0
196	20241029	173100	76434450	35650	35650	35650	35650	0
197	20241029	173000	76434450	35650	35650	35650	35650	0
198	20241029	172900	76434450	35650	35650	35650	35650	0
199	20241029	172800	76434450	35650	35650	35650	35650	0
200	20241029	172700	76434450	35650	35650	35650	35650	0
201	20241029	172600	76434450	35650	35650	35650	35650	0
202	20241029	172500	76434450	35650	35650	35650	35650	0
203	20241029	172400	76434450	35650	35650	35650	35650	0
204	20241029	172300	76434450	35650	35650	35650	35650	0
205	20241029	172200	76434450	35650	35650	35650	35650	0
206	20241029	172100	76434450	35650	35650	35650	35650	0
207	20241029	172000	76434450	35650	35650	35650	35650	0
208	20241029	171900	76434450	35650	35650	35650	35650	0
209	20241029	171800	76434450	35650	35650	35650	35650	0
210	20241029	171700	76434450	35650	35650	35650	35650	0
211	20241029	171600	76434450	35650	35650	35650	35650	0
212	20241029	171500	76434450	35650	35650	35650	35650	2
213	20241029	171400	76434450	35650	35650	35650	35650	0
214	20241029	171300	76434450	35650	35650	35650	35650	0
215	20241029	171200	76434450	35650	35650	35650	35650	0
216	20241029	171100	76434450	35650	35650	35650	35650	0
217	20241029	171000	76434450	35650	35650	35650	35650	0
218	20241029	170900	76434450	35650	35650	35650	35650	0
219	20241029	170800	76434450	35650	35650	35650	35650	0
220	20241029	170700	76434450	35650	35650	35650	35650	0
221	20241029	170600	76434450	35650	35650	35650	35650	0
222	20241029	170500	76434450	35650	35650	35650	35650	0
223	20241029	170400	76434450	35650	35650	35650	35650	0
224	20241029	170300	76434450	35650	35650	35650	35650	0
225	20241029	170200	76434450	35650	35650	35650	35650	0
226	20241029	170100	76434450	35650	35650	35650	35650	0
227	20241029	170000	76434450	35650	35650	35650	35650	0
228	20241029	165900	76434450	35650	35650	35650	35650	0
229	20241029	165800	76434450	35650	35650	35650	35650	0
230	20241029	165700	76434450	35650	35650	35650	35650	0
231	20241029	165600	76434450	35650	35650	35650	35650	0
232	20241029	165500	76434450	35650	35650	35650	35650	0
233	20241029	165400	76434450	35650	35650	35650	35650	0
234	20241029	165300	76434450	35650	35650	35650	35650	0
235	20241029	165200	76434450	35650	35650	35650	35650	0
236	20241029	165100	76434450	35650	35650	35650	35650	0
237	20241029	165000	76434450	35650	35650	35650	35650	0
238	20241029	164900	76434450	35650	35650	35650	35650	0
239	20241029	164800	76434450	35650	35650	35650	35650	0
240	20241029	164700	76434450	35650	35650	35650	35650	0
241	20241029	164600	76434450	35650	35650	35650	35650	0
242	20241029	164500	76434450	35650	35650	35650	35650	2
243	20241029	164400	76434450	35650	35650	35650	35650	0
244	20241029	164300	76434450	35650	35650	35650	35650	0
245	20241029	164200	76434450	35650	35650	35650	35650	0
246	20241029	164100	76434450	35650	35650	35650	35650	0
247	20241029	164000	76434450	35650	35650	35650	35650	0
248	20241029	163900	76434450	35650	35650	35650	35650	0
249	20241029	163800	76434450	35650	35650	35650	35650	0
250	20241029	163700	76434450	35650	35650	35650	35650	0
251	20241029	163600	76434450	35650	35650	35650	35650	0
252	20241029	163500	76434450	35650	35650	35650	35650	0
253	20241029	163400	76434450	35650	35650	35650	35650	0
254	20241029	163300	76434450	35650	35650	35650	35650	0
255	20241029	163200	76434450	35650	35650	35650	35650	0
256	20241029	163100	76434450	35650	35650	35650	35650	0
257	20241029	163000	76434450	35650	35650	35650	35650	0
258	20241029	162900	76434450	35650	35650	35650	35650	0
259	20241029	162800	76434450	35650	35650	35650	35650	0
260	20241029	162700	76434450	35650	35650	35650	35650	0
261	20241029	162600	76434450	35650	35650	35650	35650	0
262	20241029	162500	76434450	35650	35650	35650	35650	0
263	20241029	162400	76434450	35650	35650	35650	35650	0
264	20241029	162300	76434450	35650	35650	35650	35650	0
265	20241029	162200	76434450	35650	35650	35650	35650	0
266	20241029	162100	76434450	35650	35650	35650	35650	0
267	20241029	162000	76434450	35650	35650	35650	35650	0
268	20241029	161900	76434450	35650	35650	35650	35650	0
269	20241029	161800	76434450	35650	35650	35650	35650	0
270	20241029	161700	76434450	35650	35650	35650	35650	0
271	20241029	161600	76434450	35650	35650	35650	35650	0
272	20241029	161500	76434450	35650	35650	35650	35650	2
273	20241029	161400	76434450	35650	35650	35650	35650	0
274	20241029	161300	76434450	35650	35650	35650	35650	0
275	20241029	161200	76434450	35650	35650	35650	35650	0
276	20241029	161100	76434450	35650	35650	35650	35650	0
277	20241029	161000	76434450	35650	35650	35650	35650	0
278	20241029	160900	76434450	35650	35650	35650	35650	0
279	20241029	160800	76434450	35650	35650	35650	35650	0
280	20241029	160700	76434450	35650	35650	35650	35650	0
281	20241029	160600	76434450	35650	35650	35650	35650	0
282	20241029	160500	76434450	35650	35650	35650	35650	0
283	20241029	160400	76434450	35650	35650	35650	35650	0
284	20241029	160300	76434450	35650	35650	35650	35650	0
285	20241029	160200	76434450	35650	35650	35650	35650	0
286	20241029	160100	76434450	35650	35650	35650	35650	0
287	20241029	160000	76434450	35650	35650	35650	35650	0
288	20241029	155900	76434450	35650	35650	35650	35650	0
289	20241029	155800	76434450	35650	35650	35650	35650	0
290	20241029	155700	76434450	35650	35650	35650	35650	0
291	20241029	155600	76434450	35650	35650	35650	35650	0
292	20241029	155500	76434450	35650	35650	35650	35650	0
293	20241029	155400	76434450	35650	35650	35650	35650	0
294	20241029	155300	76434450	35650	35650	35650	35650	0
295	20241029	155200	76434450	35650	35650	35650	35650	0
296	20241029	155100	76434450	35650	35650	35650	35650	0
297	20241029	155000	76434450	35650	35650	35650	35650	0
298	20241029	154900	76434450	35650	35650	35650	35650	0
299	20241029	154800	76434450	35650	35650	35650	35650	0
300	20241029	154700	76434450	35650	35650	35650	35650	0
301	20241029	154600	76434450	35650	35650	35650	35650	0
302	20241029	154500	76434450	35650	35650	35650	35650	2
303	20241029	154400	76434450	35650	35650	35650	35650	0
304	20241029	154300	76434450	35650	35650	35650	35650	0
305	20241029	154200	76434450	35650	35650	35650	35650	0
306	20241029	154100	76434450	35650	35650	35650	35650	0
307	20241029	154000	76434450	35650	35650	35650	35650	0
308	20241029	153900	76434450	35650	35650	35650	35650	0
309	20241029	153800	76434450	35650	35650	35650	35650	0
310	20241029	153700	76434450	35650	35650	35650	35650	0
311	20241029	153600	76434450	35650	35650	35650	35650	0
312	20241029	153500	76434450	35650	35650	35650	35650	0
313	20241029	153400	76434450	35650	35650	35650	35650	0
314	20241029	153300	76434450	35650	35650	35650	35650	0
315	20241029	153200	76434450	35650	35650	35650	35650	0
316	20241029	153100	76434450	35650	35650	35650	35650	0
317	20241029	153000	76434450	35650	35650	35650	35650	2
318	20241029	152900	76363150	35250	35250	35250	35250	0
319	20241029	152800	76363150	35250	35250	35250	35250	0
320	20241029	152700	76363150	35250	35250	35250	35250	0
321	20241029	152600	76363150	35250	35250	35250	35250	0
322	20241029	152500	76363150	35250	35250	35250	35250	0
323	20241029	152400	76363150	35250	35250	35250	35250	0
324	20241029	152300	76363150	35250	35250	35250	35250	0
325	20241029	152200	76363150	35250	35250	35250	35250	0
326	20241029	152100	76363150	35250	35250	35250	35250	0
327	20241029	152000	76363150	35250	35250	35250	35250	0
328	20241029	151900	76363150	35250	35250	35250	35250	0
329	20241029	151800	76363150	35250	35250	35250	35250	0
330	20241029	151700	76363150	35250	35250	35250	35250	0
331	20241029	151600	76363150	35250	35250	35250	35250	100
332	20241029	151500	72838150	35600	35600	35600	35600	0
333	20241029	151400	72838150	35600	35600	35600	35600	0
334	20241029	151300	72838150	35600	35600	35600	35600	0
335	20241029	151200	72838150	35600	35600	35600	35600	0
336	20241029	151100	72838150	35600	35600	35600	35600	0
337	20241029	151000	72838150	35600	35600	35600	35600	0
338	20241029	150900	72838150	35600	35600	35600	35600	0
339	20241029	150800	72838150	35600	35600	35600	35600	0
340	20241029	150700	72838150	35600	35600	35600	35600	0
341	20241029	150600	72838150	35600	35600	35600	35600	0
342	20241029	150500	72838150	35600	35600	35600	35600	0
343	20241029	150400	72838150	35600	35600	35600	35600	0
344	20241029	150300	72838150	35600	35600	35600	35600	0
345	20241029	150200	72838150	35600	35600	35600	35600	0
346	20241029	150100	72838150	35600	35600	35600	35600	0
347	20241029	150000	72838150	35600	35600	35600	35600	0
348	20241029	145900	72838150	35600	35600	35600	35600	0
349	20241029	145800	72838150	35600	35600	35600	35600	0
350	20241029	145700	72838150	35600	35600	35600	35600	0
351	20241029	145600	72838150	35600	35600	35600	35600	0
352	20241029	145500	72838150	35600	35600	35600	35600	0
353	20241029	145400	72838150	35600	35600	35600	35600	0
354	20241029	145300	72838150	35600	35600	35600	35600	0
355	20241029	145200	72838150	35600	35600	35600	35600	0
356	20241029	145100	72838150	35600	35600	35600	35600	0
357	20241029	145000	72838150	35600	35600	35600	35600	0
358	20241029	144900	72838150	35600	35600	35600	35600	0
359	20241029	144800	72838150	35600	35600	35600	35600	0
360	20241029	144700	72838150	35600	35600	35600	35600	0
361	20241029	144600	72838150	35600	35600	35600	35600	0
362	20241029	144500	72838150	35600	35600	35600	35600	0
363	20241029	144400	72838150	35600	35600	35600	35600	0
364	20241029	144300	72838150	35600	35600	35600	35600	0
365	20241029	144200	72838150	35600	35600	35600	35600	0
366	20241029	144100	72838150	35600	35600	35600	35600	0
367	20241029	144000	72838150	35600	35600	35600	35600	0
368	20241029	143900	72838150	35600	35600	35600	35600	0
369	20241029	143800	72838150	35600	35600	35600	35600	0
370	20241029	143700	72838150	35600	35600	35600	35600	0
371	20241029	143600	72838150	35600	35600	35600	35600	0
372	20241029	143500	72838150	35600	35600	35600	35600	0
373	20241029	143400	72838150	35600	35600	35600	35600	0
374	20241029	143300	72838150	35600	35600	35600	35600	0
375	20241029	143200	72838150	35600	35600	35600	35600	0
376	20241029	143100	72838150	35600	35600	35600	35600	0
377	20241029	143000	72838150	35600	35600	35600	35600	0
378	20241029	142900	72838150	35600	35600	35600	35600	0
379	20241029	142800	72838150	35600	35600	35600	35600	0
380	20241029	142700	72838150	35600	35600	35600	35600	0
381	20241029	142600	72838150	35600	35600	35600	35600	0
382	20241029	142500	72838150	35600	35600	35600	35600	0
383	20241029	142400	72838150	35600	35600	35600	35600	0
384	20241029	142300	72838150	35600	35600	35600	35600	0
385	20241029	142200	72838150	35600	35600	35600	35600	0
386	20241029	142100	72838150	35600	35600	35600	35600	0
387	20241029	142000	72838150	35600	35600	35600	35600	0
388	20241029	141900	72838150	35600	35600	35600	35600	0
389	20241029	141800	72838150	35600	35600	35600	35600	0
390	20241029	141700	72838150	35600	35600	35600	35600	0
391	20241029	141600	72838150	35600	35600	35600	35600	0
392	20241029	141500	72838150	35600	35600	35600	35600	0
393	20241029	141400	72838150	35600	35600	35600	35600	0
394	20241029	141300	72838150	35600	35600	35600	35600	0
395	20241029	141200	72838150	35600	35600	35600	35600	0
396	20241029	141100	72838150	35600	35600	35600	35600	0
397	20241029	141000	72838150	35600	35600	35600	35600	0
398	20241029	140900	72838150	35600	35600	35600	35600	17
399	20241029	140800	72232950	35600	35600	35600	35600	0
400	20241029	140700	72232950	35600	35600	35600	35600	0
401	20241029	140600	72232950	35600	35600	35600	35600	20
402	20241029	140500	71520950	35700	35700	35700	35700	0
403	20241029	140400	71520950	35700	35700	35700	35700	0
404	20241029	140300	71520950	35700	35700	35700	35700	0
405	20241029	140200	71520950	35700	35700	35700	35700	0
406	20241029	140100	71520950	35700	35700	35700	35700	0
407	20241029	140000	71520950	35700	35700	35700	35700	0
408	20241029	135900	71520950	35700	35700	35700	35700	0
409	20241029	135800	71520950	35700	35700	35700	35700	0
410	20241029	135700	71520950	35700	35700	35700	35700	0
411	20241029	135600	71520950	35700	35700	35700	35700	0
412	20241029	135500	71520950	35700	35700	35700	35700	0
413	20241029	135400	71520950	35700	35700	35700	35700	0
414	20241029	135300	71520950	35700	35700	35700	35700	0
415	20241029	135200	71520950	35700	35700	35700	35700	0
416	20241029	135100	71520950	35700	35700	35700	35700	0
417	20241029	135000	71520950	35700	35700	35700	35700	0
418	20241029	134900	71520950	35700	35700	35700	35700	0
419	20241029	134800	71520950	35700	35700	35700	35700	0
420	20241029	134700	71520950	35700	35700	35700	35700	0
421	20241029	134600	71520950	35700	35700	35700	35700	0
422	20241029	134500	71520950	35700	35700	35700	35700	0
423	20241029	134400	71520950	35700	35700	35700	35700	0
424	20241029	134300	71520950	35700	35700	35700	35700	0
425	20241029	134200	71520950	35700	35700	35700	35700	0
426	20241029	134100	71520950	35700	35600	35700	35600	88
427	20241029	134000	68383650	35600	35600	35600	35600	68
428	20241029	133900	65962850	35600	35600	35600	35600	104
429	20241029	133800	62260450	35600	35600	35600	35600	43
430	20241029	133700	60729650	35600	35600	35600	35600	0
431	20241029	133600	60729650	35600	35600	35600	35600	1
432	20241029	133500	60694050	35250	35250	35250	35250	0
433	20241029	133400	60694050	35250	35250	35250	35250	0
434	20241029	133300	60694050	35250	35250	35250	35250	0
435	20241029	133200	60694050	35250	35250	35250	35250	0
436	20241029	133100	60694050	35250	35250	35250	35250	0
437	20241029	133000	60694050	35250	35250	35250	35250	0
438	20241029	132900	60694050	35250	35250	35250	35250	0
439	20241029	132800	60694050	35250	35250	35250	35250	0
440	20241029	132700	60694050	35250	35250	35250	35250	0
441	20241029	132600	60694050	35250	35250	35250	35250	0
442	20241029	132500	60694050	35250	35250	35250	35250	0
443	20241029	132400	60694050	35250	35250	35250	35250	9
444	20241029	132300	60376800	35250	35250	35250	35250	0
445	20241029	132200	60376800	35250	35250	35250	35250	54
446	20241029	132100	58473300	35300	35300	35300	35300	0
447	20241029	132000	58473300	35300	35300	35300	35300	0
448	20241029	131900	58473300	35300	35300	35300	35300	136
449	20241029	131800	53672500	35300	35300	35300	35300	0
450	20241029	131700	53672500	35300	35300	35300	35300	0
451	20241029	131600	53672500	35300	35300	35300	35300	0
452	20241029	131500	53672500	35300	35300	35300	35300	0
453	20241029	131400	53672500	35300	35300	35300	35300	0
454	20241029	131300	53672500	35300	35300	35300	35300	0
455	20241029	131200	53672500	35300	35300	35300	35300	0
456	20241029	131100	53672500	35300	35300	35300	35300	0
457	20241029	131000	53672500	35300	35300	35300	35300	0
458	20241029	130900	53672500	35300	35300	35300	35300	0
459	20241029	130800	53672500	35300	35300	35300	35300	0
460	20241029	130700	53672500	35300	35300	35300	35300	0
461	20241029	130600	53672500	35300	35300	35300	35300	0
462	20241029	130500	53672500	35300	35300	35300	35300	161
463	20241029	130400	47989200	35700	35700	35700	35700	0
464	20241029	130300	47989200	35700	35700	35700	35700	0
465	20241029	130200	47989200	35700	35700	35700	35700	0
466	20241029	130100	47989200	35700	35700	35700	35700	0
467	20241029	130000	47989200	35700	35700	35700	35700	0
468	20241029	125900	47989200	35700	35700	35700	35700	0
469	20241029	125800	47989200	35700	35700	35700	35700	0
470	20241029	125700	47989200	35700	35700	35700	35700	0
471	20241029	125600	47989200	35700	35700	35700	35700	0
472	20241029	125500	47989200	35700	35700	35700	35700	0
473	20241029	125400	47989200	35700	35700	35700	35700	0
474	20241029	125300	47989200	35700	35700	35700	35700	0
475	20241029	125200	47989200	35700	35700	35700	35700	0
476	20241029	125100	47989200	35700	35700	35700	35700	0
477	20241029	125000	47989200	35700	35700	35700	35700	0
478	20241029	124900	47989200	35700	35700	35700	35700	0
479	20241029	124800	47989200	35700	35700	35700	35700	0
480	20241029	124700	47989200	35700	35700	35700	35700	0
481	20241029	124600	47989200	35700	35700	35700	35700	0
482	20241029	124500	47989200	35700	35700	35700	35700	0
483	20241029	124400	47989200	35700	35700	35700	35700	0
484	20241029	124300	47989200	35700	35700	35700	35700	0
485	20241029	124200	47989200	35700	35700	35700	35700	0
486	20241029	124100	47989200	35700	35700	35700	35700	0
487	20241029	124000	47989200	35700	35700	35700	35700	0
488	20241029	123900	47989200	35700	35700	35700	35700	0
489	20241029	123800	47989200	35700	35700	35700	35700	0
490	20241029	123700	47989200	35700	35700	35700	35700	0
491	20241029	123600	47989200	35700	35700	35700	35700	0
492	20241029	123500	47989200	35700	35700	35700	35700	0
493	20241029	123400	47989200	35700	35700	35700	35700	0
494	20241029	123300	47989200	35700	35700	35700	35700	0
495	20241029	123200	47989200	35700	35700	35700	35700	0
496	20241029	123100	47989200	35700	35700	35700	35700	0
497	20241029	123000	47989200	35700	35700	35700	35700	0
498	20241029	122900	47989200	35700	35700	35700	35700	0
499	20241029	122800	47989200	35700	35700	35700	35700	0
500	20241029	122700	47989200	35700	35700	35700	35700	0
501	20241029	122600	47989200	35700	35700	35700	35700	0
502	20241029	122500	47989200	35700	35700	35700	35700	0
503	20241029	122400	47989200	35700	35700	35700	35700	0
504	20241029	122300	47989200	35700	35700	35700	35700	0
505	20241029	122200	47989200	35700	35700	35700	35700	0
506	20241029	122100	47989200	35700	35700	35700	35700	0
507	20241029	122000	47989200	35700	35700	35700	35700	0
508	20241029	121900	47989200	35700	35700	35700	35700	0
509	20241029	121800	47989200	35700	35700	35700	35700	0
510	20241029	121700	47989200	35700	35700	35700	35700	0
511	20241029	121600	47989200	35700	35700	35700	35700	0
512	20241029	121500	47989200	35700	35700	35700	35700	0
513	20241029	121400	47989200	35700	35700	35700	35700	0
514	20241029	121300	47989200	35700	35700	35700	35700	0
515	20241029	121200	47989200	35700	35700	35700	35700	0
516	20241029	121100	47989200	35700	35700	35700	35700	0
517	20241029	121000	47989200	35700	35700	35700	35700	0
518	20241029	120900	47989200	35700	35700	35700	35700	0
519	20241029	120800	47989200	35700	35700	35700	35700	0
520	20241029	120700	47989200	35700	35700	35700	35700	0
521	20241029	120600	47989200	35700	35700	35700	35700	0
522	20241029	120500	47989200	35700	35700	35700	35700	0
523	20241029	120400	47989200	35700	35700	35700	35700	0
524	20241029	120300	47989200	35700	35700	35700	35700	0
525	20241029	120200	47989200	35700	35700	35700	35700	0
526	20241029	120100	47989200	35700	35700	35700	35700	0
527	20241029	120000	47989200	35700	35700	35700	35700	0
528	20241029	115900	47989200	35700	35700	35700	35700	0
529	20241029	115800	47989200	35700	35700	35700	35700	0
530	20241029	115700	47989200	35700	35700	35700	35700	0
531	20241029	115600	47989200	35700	35700	35700	35700	0
532	20241029	115500	47989200	35700	35700	35700	35700	0
533	20241029	115400	47989200	35700	35700	35700	35700	0
534	20241029	115300	47989200	35700	35700	35700	35700	0
535	20241029	115200	47989200	35700	35700	35700	35700	0
536	20241029	115100	47989200	35700	35700	35700	35700	0
537	20241029	115000	47989200	35700	35700	35700	35700	0
538	20241029	114900	47989200	35700	35700	35700	35700	0
539	20241029	114800	47989200	35700	35700	35700	35700	0
540	20241029	114700	47989200	35700	35700	35700	35700	0
541	20241029	114600	47989200	35700	35700	35700	35700	0
542	20241029	114500	47989200	35700	35700	35700	35700	0
543	20241029	114400	47989200	35700	35700	35700	35700	0
544	20241029	114300	47989200	35700	35700	35700	35700	0
545	20241029	114200	47989200	35700	35700	35700	35700	0
546	20241029	114100	47989200	35700	35700	35700	35700	0
547	20241029	114000	47989200	35700	35700	35700	35700	0
548	20241029	113900	47989200	35700	35700	35700	35700	0
549	20241029	113800	47989200	35700	35700	35700	35700	0
550	20241029	113700	47989200	35700	35700	35700	35700	0
551	20241029	113600	47989200	35700	35700	35700	35700	0
552	20241029	113500	47989200	35700	35700	35700	35700	0
553	20241029	113400	47989200	35700	35700	35700	35700	0
554	20241029	113300	47989200	35700	35700	35700	35700	0
555	20241029	113200	47989200	35700	35700	35700	35700	0
556	20241029	113100	47989200	35700	35700	35700	35700	0
557	20241029	113000	47989200	35700	35700	35700	35700	1
558	20241029	112900	47953500	35700	35700	35700	35700	0
559	20241029	112800	47953500	35700	35700	35700	35700	0
560	20241029	112700	47953500	35700	35700	35700	35700	0
561	20241029	112600	47953500	35700	35700	35700	35700	0
562	20241029	112500	47953500	35700	35700	35700	35700	0
563	20241029	112400	47953500	35700	35700	35700	35700	0
564	20241029	112300	47953500	35700	35700	35700	35700	0
565	20241029	112200	47953500	35700	35700	35700	35700	0
566	20241029	112100	47953500	35700	35700	35700	35700	0
567	20241029	112000	47953500	35700	35700	35700	35700	0
568	20241029	111900	47953500	35700	35700	35700	35700	0
569	20241029	111800	47953500	35700	35700	35700	35700	0
570	20241029	111700	47953500	35700	35700	35700	35700	0
571	20241029	111600	47953500	35700	35700	35700	35700	0
572	20241029	111500	47953500	35700	35700	35700	35700	0
573	20241029	111400	47953500	35700	35700	35700	35700	0
574	20241029	111300	47953500	35700	35700	35700	35700	0
575	20241029	111200	47953500	35700	35700	35700	35700	0
576	20241029	111100	47953500	35700	35700	35700	35700	0
577	20241029	111000	47953500	35700	35700	35700	35700	0
578	20241029	110900	47953500	35700	35700	35700	35700	0
579	20241029	110800	47953500	35700	35700	35700	35700	0
580	20241029	110700	47953500	35700	35700	35700	35700	0
581	20241029	110600	47953500	35700	35700	35700	35700	0
582	20241029	110500	47953500	35700	35700	35700	35700	0
583	20241029	110400	47953500	35700	35700	35700	35700	1
584	20241029	110300	47917800	35250	35250	35250	35250	0
585	20241029	110200	47917800	35250	35250	35250	35250	0
586	20241029	110100	47917800	35250	35250	35250	35250	0
587	20241029	110000	47917800	35250	35250	35250	35250	0
588	20241029	105900	47917800	35250	35250	35250	35250	0
589	20241029	105800	47917800	35250	35250	35250	35250	0
590	20241029	105700	47917800	35250	35250	35250	35250	0
591	20241029	105600	47917800	35250	35250	35250	35250	0
592	20241029	105500	47917800	35250	35250	35250	35250	400
593	20241029	105400	33817800	35250	35250	35250	35250	0
594	20241029	105300	33817800	35250	35250	35250	35250	0
595	20241029	105200	33817800	35250	35250	35250	35250	0
596	20241029	105100	33817800	35250	35250	35250	35250	0
597	20241029	105000	33817800	35250	35250	35250	35250	0
598	20241029	104900	33817800	35250	35250	35250	35250	0
599	20241029	104800	33817800	35250	35250	35250	35250	50
600	20241029	104700	32055300	35800	35800	35800	35800	0
601	20241029	104600	32055300	35800	35800	35800	35800	0
602	20241029	104500	32055300	35800	35800	35800	35800	0
603	20241029	104400	32055300	35800	35800	35800	35800	0
604	20241029	104300	32055300	35800	35800	35800	35800	0
605	20241029	104200	32055300	35800	35800	35800	35800	0
606	20241029	104100	32055300	35800	35800	35800	35800	2
607	20241029	104000	31983700	35250	35250	35250	35250	0
608	20241029	103900	31983700	35250	35250	35250	35250	50
609	20241029	103800	30221200	35250	35250	35250	35250	0
610	20241029	103700	30221200	35250	35250	35250	35250	0
611	20241029	103600	30221200	35250	35250	35250	35250	0
612	20241029	103500	30221200	35250	35250	35250	35250	0
613	20241029	103400	30221200	35250	35250	35250	35250	400
614	20241029	103300	16121200	35250	35250	35250	35250	0
615	20241029	103200	16121200	35250	35250	35250	35250	100
616	20241029	103100	12596200	35900	35900	35900	35900	0
617	20241029	103000	12596200	35900	35900	35900	35900	0
618	20241029	102900	12596200	35900	35900	35900	35900	0
619	20241029	102800	12596200	35900	35900	35900	35900	0
620	20241029	102700	12596200	35900	35900	35900	35900	0
621	20241029	102600	12596200	35900	35900	35900	35900	0
622	20241029	102500	12596200	35900	35900	35900	35900	0
623	20241029	102400	12596200	35900	35900	35900	35900	0
624	20241029	102300	12596200	35900	35900	35900	35900	0
625	20241029	102200	12596200	35900	35900	35900	35900	0
626	20241029	102100	12596200	35900	35900	35900	35900	0
627	20241029	102000	12596200	35900	35900	35900	35900	0
628	20241029	101900	12596200	35900	35900	35900	35900	0
629	20241029	101800	12596200	35900	35900	35900	35900	0
630	20241029	101700	12596200	35900	35900	35900	35900	0
631	20241029	101600	12596200	35900	35900	35900	35900	0
632	20241029	101500	12596200	35900	35900	35900	35900	0
633	20241029	101400	12596200	35900	35900	35900	35900	0
634	20241029	101300	12596200	35900	35900	35900	35900	0
635	20241029	101200	12596200	35900	35900	35900	35900	0
636	20241029	101100	12596200	35900	35900	35900	35900	0
637	20241029	101000	12596200	35900	35900	35900	35900	0
638	20241029	100900	12596200	35900	35900	35900	35900	0
639	20241029	100800	12596200	35900	35900	35900	35900	0
640	20241029	100700	12596200	35900	35900	35900	35900	0
641	20241029	100600	12596200	35900	35900	35900	35900	0
642	20241029	100500	12596200	35900	35900	35900	35900	0
643	20241029	100400	12596200	35900	35900	35900	35900	0
644	20241029	100300	12596200	35900	35900	35900	35900	0
645	20241029	100200	12596200	35900	35900	35900	35900	0
646	20241029	100100	12596200	35900	35900	35900	35900	1
647	20241029	100000	12560300	35100	35100	35100	35100	0
648	20241029	095900	12560300	35100	35100	35100	35100	0
649	20241029	095800	12560300	35100	35100	35100	35100	200
650	20241029	095700	5540300	35950	35950	35950	35950	0
651	20241029	095600	5540300	35950	35950	35950	35950	0
652	20241029	095500	5540300	35950	35950	35950	35950	0
653	20241029	095400	5540300	35950	35950	35950	35950	0
654	20241029	095300	5540300	35950	35950	35950	35950	0
655	20241029	095200	5540300	35950	35950	35950	35950	0
656	20241029	095100	5540300	35950	35950	35950	35950	0
657	20241029	095000	5540300	35950	35950	35950	35950	0
658	20241029	094900	5540300	35950	35950	35950	35950	5
659	20241029	094800	5360550	35950	35950	35950	35950	0
660	20241029	094700	5360550	35950	35950	35950	35950	0
661	20241029	094600	5360550	35950	35950	35950	35950	0
662	20241029	094500	5360550	35950	35950	35950	35950	0
663	20241029	094400	5360550	35950	35950	35950	35950	0
664	20241029	094300	5360550	35950	35950	35950	35950	0
665	20241029	094200	5360550	35950	35950	35950	35950	0
666	20241029	094100	5360550	35950	35950	35950	35950	0
667	20241029	094000	5360550	35950	35950	35950	35950	0
668	20241029	093900	5360550	35950	35950	35950	35950	0
669	20241029	093800	5360550	35950	35950	35950	35950	0
670	20241029	093700	5360550	35950	35950	35950	35950	0
671	20241029	093600	5360550	35950	35950	35950	35950	0
672	20241029	093500	5360550	35950	35950	35950	35950	0
673	20241029	093400	5360550	35950	35950	35950	35950	0
674	20241029	093300	5360550	35950	35950	35950	35950	0
675	20241029	093200	5360550	35950	35950	35950	35950	0
676	20241029	093100	5360550	35950	35950	35950	35950	0
677	20241029	093000	5360550	35950	35950	35950	35950	0
678	20241029	092900	5360550	35950	35950	35950	35950	0
679	20241029	092800	5360550	35950	35950	35950	35950	0
680	20241029	092700	5360550	35950	35950	35950	35950	0
681	20241029	092600	5360550	35950	35950	35950	35950	2
682	20241029	092500	5288650	35000	35000	35000	35000	0
683	20241029	092400	5288650	35000	35000	35000	35000	0
684	20241029	092300	5288650	35000	35000	35000	35000	0
685	20241029	092200	5288650	35000	35000	35000	35000	0
686	20241029	092100	5288650	35000	35000	35000	35000	0
687	20241029	092000	5288650	35000	35000	35000	35000	0
688	20241029	091900	5288650	35000	35000	35000	35000	0
689	20241029	091800	5288650	35000	35000	35000	35000	0
690	20241029	091700	5288650	35000	35000	35000	35000	0
691	20241029	091600	5288650	35000	35000	35000	35000	0
692	20241029	091500	5288650	35000	35000	35000	35000	0
693	20241029	091400	5288650	35000	35000	35000	35000	0
694	20241029	091300	5288650	35000	35000	35000	35000	100
695	20241029	091200	1788650	35950	35950	35950	35950	0
696	20241029	091100	1788650	35950	35950	35950	35950	1
697	20241029	091000	1752700	35000	35000	35000	35000	0
698	20241029	090900	1752700	35000	35000	35000	35000	0
699	20241029	090800	1752700	35000	35000	35000	35000	47
700	20241029	090700	107700	36000	36000	36000	36000	0
701	20241029	090600	107700	36000	36000	36000	36000	0
702	20241029	090500	107700	36000	36000	36000	36000	0
703	20241029	090400	107700	36000	36000	36000	36000	0
704	20241029	090300	107700	36000	35900	36000	35900	2
705	20241029	090200	35800	35800	35800	35800	35800	0
706	20241029	090100	35800	35800	35800	35800	35800	1
707	20241029	090000	0	35450	35450	35450	35450	0