KissMeData/037710/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192200	7451000	29400	29400	29400	29400	3
3	20241024	192100	7451000	29400	29400	29400	29400	0
4	20241024	192000	7451000	29400	29400	29400	29400	0
5	20241024	191900	7451000	29400	29400	29400	29400	0
6	20241024	191800	7451000	29400	29400	29400	29400	0
7	20241024	191700	7451000	29400	29400	29400	29400	0
8	20241024	191600	7451000	29400	29400	29400	29400	0
9	20241024	191500	7451000	29400	29400	29400	29400	0
10	20241024	191400	7451000	29400	29400	29400	29400	0
11	20241024	191300	7451000	29400	29400	29400	29400	0
12	20241024	191200	7451000	29400	29400	29400	29400	0
13	20241024	191100	7451000	29400	29400	29400	29400	0
14	20241024	191000	7451000	29400	29400	29400	29400	0
15	20241024	190900	7451000	29400	29400	29400	29400	0
16	20241024	190800	7451000	29400	29400	29400	29400	0
17	20241024	190700	7451000	29400	29400	29400	29400	0
18	20241024	190600	7451000	29400	29400	29400	29400	0
19	20241024	190500	7451000	29400	29400	29400	29400	0
20	20241024	190400	7451000	29400	29400	29400	29400	0
21	20241024	190300	7451000	29400	29400	29400	29400	0
22	20241024	190200	7451000	29400	29400	29400	29400	0
23	20241024	190100	7451000	29400	29400	29400	29400	0
24	20241024	190000	7451000	29400	29400	29400	29400	0
25	20241024	185900	7451000	29400	29400	29400	29400	0
26	20241024	185800	7451000	29400	29400	29400	29400	0
27	20241024	185700	7451000	29400	29400	29400	29400	0
28	20241024	185600	7451000	29400	29400	29400	29400	0
29	20241024	185500	7451000	29400	29400	29400	29400	0
30	20241024	185400	7451000	29400	29400	29400	29400	0
31	20241024	185300	7451000	29400	29400	29400	29400	0
32	20241024	185200	7451000	29400	29400	29400	29400	3
33	20241024	185100	7451000	29400	29400	29400	29400	0
34	20241024	185000	7451000	29400	29400	29400	29400	0
35	20241024	184900	7451000	29400	29400	29400	29400	0
36	20241024	184800	7451000	29400	29400	29400	29400	0
37	20241024	184700	7451000	29400	29400	29400	29400	0
38	20241024	184600	7451000	29400	29400	29400	29400	0
39	20241024	184500	7451000	29400	29400	29400	29400	0
40	20241024	184400	7451000	29400	29400	29400	29400	0
41	20241024	184300	7451000	29400	29400	29400	29400	0
42	20241024	184200	7451000	29400	29400	29400	29400	0
43	20241024	184100	7451000	29400	29400	29400	29400	0
44	20241024	184000	7451000	29400	29400	29400	29400	0
45	20241024	183900	7451000	29400	29400	29400	29400	0
46	20241024	183800	7451000	29400	29400	29400	29400	0
47	20241024	183700	7451000	29400	29400	29400	29400	0
48	20241024	183600	7451000	29400	29400	29400	29400	0
49	20241024	183500	7451000	29400	29400	29400	29400	0
50	20241024	183400	7451000	29400	29400	29400	29400	0
51	20241024	183300	7451000	29400	29400	29400	29400	0
52	20241024	183200	7451000	29400	29400	29400	29400	0
53	20241024	183100	7451000	29400	29400	29400	29400	0
54	20241024	183000	7451000	29400	29400	29400	29400	0
55	20241024	182900	7451000	29400	29400	29400	29400	0
56	20241024	182800	7451000	29400	29400	29400	29400	0
57	20241024	182700	7451000	29400	29400	29400	29400	0
58	20241024	182600	7451000	29400	29400	29400	29400	0
59	20241024	182500	7451000	29400	29400	29400	29400	0
60	20241024	182400	7451000	29400	29400	29400	29400	0
61	20241024	182300	7451000	29400	29400	29400	29400	0
62	20241024	182200	7451000	29400	29400	29400	29400	3
63	20241024	182100	7451000	29400	29400	29400	29400	0
64	20241024	182000	7451000	29400	29400	29400	29400	0
65	20241024	181900	7451000	29400	29400	29400	29400	0
66	20241024	181800	7451000	29400	29400	29400	29400	0
67	20241024	181700	7451000	29400	29400	29400	29400	0
68	20241024	181600	7451000	29400	29400	29400	29400	0
69	20241024	181500	7451000	29400	29400	29400	29400	0
70	20241024	181400	7451000	29400	29400	29400	29400	0
71	20241024	181300	7451000	29400	29400	29400	29400	0
72	20241024	181200	7451000	29400	29400	29400	29400	0
73	20241024	181100	7451000	29400	29400	29400	29400	0
74	20241024	181000	7451000	29400	29400	29400	29400	0
75	20241024	180900	7451000	29400	29400	29400	29400	0
76	20241024	180800	7451000	29400	29400	29400	29400	0
77	20241024	180700	7451000	29400	29400	29400	29400	0
78	20241024	180600	7451000	29400	29400	29400	29400	0
79	20241024	180500	7451000	29400	29400	29400	29400	0
80	20241024	180400	7451000	29400	29400	29400	29400	0
81	20241024	180300	7451000	29400	29400	29400	29400	0
82	20241024	180200	7451000	29400	29400	29400	29400	0
83	20241024	180100	7451000	29400	29400	29400	29400	0
84	20241024	180000	7451000	29400	29400	29400	29400	0
85	20241024	175900	7451000	29400	29400	29400	29400	0
86	20241024	175800	7451000	29400	29400	29400	29400	0
87	20241024	175700	7451000	29400	29400	29400	29400	0
88	20241024	175600	7451000	29400	29400	29400	29400	0
89	20241024	175500	7451000	29400	29400	29400	29400	0
90	20241024	175400	7451000	29400	29400	29400	29400	0
91	20241024	175300	7451000	29400	29400	29400	29400	0
92	20241024	175200	7451000	29400	29400	29400	29400	3
93	20241024	175100	7451000	29400	29400	29400	29400	0
94	20241024	175000	7451000	29400	29400	29400	29400	0
95	20241024	174900	7451000	29400	29400	29400	29400	0
96	20241024	174800	7451000	29400	29400	29400	29400	0
97	20241024	174700	7451000	29400	29400	29400	29400	0
98	20241024	174600	7451000	29400	29400	29400	29400	0
99	20241024	174500	7451000	29400	29400	29400	29400	0
100	20241024	174400	7451000	29400	29400	29400	29400	0
101	20241024	174300	7451000	29400	29400	29400	29400	0
102	20241024	174200	7451000	29400	29400	29400	29400	0
103	20241024	174100	7451000	29400	29400	29400	29400	0
104	20241024	174000	7451000	29400	29400	29400	29400	0
105	20241024	173900	7451000	29400	29400	29400	29400	0
106	20241024	173800	7451000	29400	29400	29400	29400	0
107	20241024	173700	7451000	29400	29400	29400	29400	0
108	20241024	173600	7451000	29400	29400	29400	29400	0
109	20241024	173500	7451000	29400	29400	29400	29400	0
110	20241024	173400	7451000	29400	29400	29400	29400	0
111	20241024	173300	7451000	29400	29400	29400	29400	0
112	20241024	173200	7451000	29400	29400	29400	29400	0
113	20241024	173100	7451000	29400	29400	29400	29400	0
114	20241024	173000	7451000	29400	29400	29400	29400	0
115	20241024	172900	7451000	29400	29400	29400	29400	0
116	20241024	172800	7451000	29400	29400	29400	29400	0
117	20241024	172700	7451000	29400	29400	29400	29400	0
118	20241024	172600	7451000	29400	29400	29400	29400	0
119	20241024	172500	7451000	29400	29400	29400	29400	0
120	20241024	172400	7451000	29400	29400	29400	29400	0
121	20241024	172300	7451000	29400	29400	29400	29400	0
122	20241024	172200	7451000	29400	29400	29400	29400	3
123	20241024	172100	7451000	29400	29400	29400	29400	0
124	20241024	172000	7451000	29400	29400	29400	29400	0
125	20241024	171900	7451000	29400	29400	29400	29400	0
126	20241024	171800	7451000	29400	29400	29400	29400	0
127	20241024	171700	7451000	29400	29400	29400	29400	0
128	20241024	171600	7451000	29400	29400	29400	29400	0
129	20241024	171500	7451000	29400	29400	29400	29400	0
130	20241024	171400	7451000	29400	29400	29400	29400	0
131	20241024	171300	7451000	29400	29400	29400	29400	0
132	20241024	171200	7451000	29400	29400	29400	29400	0
133	20241024	171100	7451000	29400	29400	29400	29400	0
134	20241024	171000	7451000	29400	29400	29400	29400	0
135	20241024	170900	7451000	29400	29400	29400	29400	0
136	20241024	170800	7451000	29400	29400	29400	29400	0
137	20241024	170700	7451000	29400	29400	29400	29400	0
138	20241024	170600	7451000	29400	29400	29400	29400	0
139	20241024	170500	7451000	29400	29400	29400	29400	0
140	20241024	170400	7451000	29400	29400	29400	29400	0
141	20241024	170300	7451000	29400	29400	29400	29400	0
142	20241024	170200	7451000	29400	29400	29400	29400	0
143	20241024	170100	7451000	29400	29400	29400	29400	0
144	20241024	170000	7451000	29400	29400	29400	29400	0
145	20241024	165900	7451000	29400	29400	29400	29400	0
146	20241024	165800	7451000	29400	29400	29400	29400	0
147	20241024	165700	7451000	29400	29400	29400	29400	0
148	20241024	165600	7451000	29400	29400	29400	29400	0
149	20241024	165500	7451000	29400	29400	29400	29400	0
150	20241024	165400	7451000	29400	29400	29400	29400	0
151	20241024	165300	7451000	29400	29400	29400	29400	0
152	20241024	165200	7451000	29400	29400	29400	29400	3
153	20241024	165100	7451000	29400	29400	29400	29400	0
154	20241024	165000	7451000	29400	29400	29400	29400	0
155	20241024	164900	7451000	29400	29400	29400	29400	0
156	20241024	164800	7451000	29400	29400	29400	29400	0
157	20241024	164700	7451000	29400	29400	29400	29400	0
158	20241024	164600	7451000	29400	29400	29400	29400	0
159	20241024	164500	7451000	29400	29400	29400	29400	0
160	20241024	164400	7451000	29400	29400	29400	29400	0
161	20241024	164300	7451000	29400	29400	29400	29400	0
162	20241024	164200	7451000	29400	29400	29400	29400	0
163	20241024	164100	7451000	29400	29400	29400	29400	0
164	20241024	164000	7451000	29400	29400	29400	29400	0
165	20241024	163900	7451000	29400	29400	29400	29400	0
166	20241024	163800	7451000	29400	29400	29400	29400	0
167	20241024	163700	7451000	29400	29400	29400	29400	0
168	20241024	163600	7451000	29400	29400	29400	29400	0
169	20241024	163500	7451000	29400	29400	29400	29400	0
170	20241024	163400	7451000	29400	29400	29400	29400	0
171	20241024	163300	7451000	29400	29400	29400	29400	0
172	20241024	163200	7451000	29400	29400	29400	29400	0
173	20241024	163100	7451000	29400	29400	29400	29400	0
174	20241024	163000	7451000	29400	29400	29400	29400	0
175	20241024	162900	7451000	29400	29400	29400	29400	0
176	20241024	162800	7451000	29400	29400	29400	29400	0
177	20241024	162700	7451000	29400	29400	29400	29400	0
178	20241024	162600	7451000	29400	29400	29400	29400	0
179	20241024	162500	7451000	29400	29400	29400	29400	0
180	20241024	162400	7451000	29400	29400	29400	29400	0
181	20241024	162300	7451000	29400	29400	29400	29400	0
182	20241024	162200	7451000	29400	29400	29400	29400	3
183	20241024	162100	7451000	29400	29400	29400	29400	0
184	20241024	162000	7451000	29400	29400	29400	29400	0
185	20241024	161900	7451000	29400	29400	29400	29400	0
186	20241024	161800	7451000	29400	29400	29400	29400	0
187	20241024	161700	7451000	29400	29400	29400	29400	0
188	20241024	161600	7451000	29400	29400	29400	29400	0
189	20241024	161500	7451000	29400	29400	29400	29400	0
190	20241024	161400	7451000	29400	29400	29400	29400	0
191	20241024	161300	7451000	29400	29400	29400	29400	0
192	20241024	161200	7451000	29400	29400	29400	29400	0
193	20241024	161100	7451000	29400	29400	29400	29400	0
194	20241024	161000	7451000	29400	29400	29400	29400	0
195	20241024	160900	7451000	29400	29400	29400	29400	0
196	20241024	160800	7451000	29400	29400	29400	29400	0
197	20241024	160700	7451000	29400	29400	29400	29400	0
198	20241024	160600	7451000	29400	29400	29400	29400	0
199	20241024	160500	7451000	29400	29400	29400	29400	0
200	20241024	160400	7451000	29400	29400	29400	29400	0
201	20241024	160300	7451000	29400	29400	29400	29400	0
202	20241024	160200	7451000	29400	29400	29400	29400	0
203	20241024	160100	7451000	29400	29400	29400	29400	0
204	20241024	160000	7451000	29400	29400	29400	29400	0
205	20241024	155900	7451000	29400	29400	29400	29400	0
206	20241024	155800	7451000	29400	29400	29400	29400	0
207	20241024	155700	7451000	29400	29400	29400	29400	0
208	20241024	155600	7451000	29400	29400	29400	29400	0
209	20241024	155500	7451000	29400	29400	29400	29400	0
210	20241024	155400	7451000	29400	29400	29400	29400	0
211	20241024	155300	7451000	29400	29400	29400	29400	0
212	20241024	155200	7451000	29400	29400	29400	29400	3
213	20241024	155100	7451000	29400	29400	29400	29400	0
214	20241024	155000	7451000	29400	29400	29400	29400	0
215	20241024	154900	7451000	29400	29400	29400	29400	0
216	20241024	154800	7451000	29400	29400	29400	29400	0
217	20241024	154700	7451000	29400	29400	29400	29400	0
218	20241024	154600	7451000	29400	29400	29400	29400	0
219	20241024	154500	7451000	29400	29400	29400	29400	0
220	20241024	154400	7451000	29400	29400	29400	29400	0
221	20241024	154300	7451000	29400	29400	29400	29400	0
222	20241024	154200	7451000	29400	29400	29400	29400	0
223	20241024	154100	7451000	29400	29400	29400	29400	0
224	20241024	154000	7451000	29400	29400	29400	29400	0
225	20241024	153900	7451000	29400	29400	29400	29400	0
226	20241024	153800	7451000	29400	29400	29400	29400	0
227	20241024	153700	7451000	29400	29400	29400	29400	0
228	20241024	153600	7451000	29400	29400	29400	29400	0
229	20241024	153500	7451000	29400	29400	29400	29400	0
230	20241024	153400	7451000	29400	29400	29400	29400	0
231	20241024	153300	7451000	29400	29400	29400	29400	0
232	20241024	153200	7451000	29400	29400	29400	29400	0
233	20241024	153100	7451000	29400	29400	29400	29400	0
234	20241024	153000	7451000	29400	29400	29400	29400	3
235	20241024	152900	7362800	29350	29350	29350	29350	0
236	20241024	152800	7362800	29350	29350	29350	29350	0
237	20241024	152700	7362800	29350	29350	29350	29350	0
238	20241024	152600	7362800	29350	29350	29350	29350	0
239	20241024	152500	7362800	29350	29350	29350	29350	0
240	20241024	152400	7362800	29350	29350	29350	29350	0
241	20241024	152300	7362800	29350	29350	29350	29350	0
242	20241024	152200	7362800	29350	29350	29350	29350	0
243	20241024	152100	7362800	29350	29350	29350	29350	0
244	20241024	152000	7362800	29350	29350	29350	29350	0
245	20241024	151900	7362800	29350	29350	29350	29350	1
246	20241024	151800	7333450	29300	29300	29300	29300	0
247	20241024	151700	7333450	29300	29300	29300	29300	0
248	20241024	151600	7333450	29300	29300	29300	29300	1
249	20241024	151500	7304150	29350	29350	29350	29350	0
250	20241024	151400	7304150	29350	29350	29350	29350	3
251	20241024	151300	7216100	29350	29350	29350	29350	0
252	20241024	151200	7216100	29350	29350	29350	29350	1
253	20241024	151100	7186750	29350	29350	29350	29350	3
254	20241024	151000	7098700	29350	29350	29350	29350	0
255	20241024	150900	7098700	29350	29350	29350	29350	0
256	20241024	150800	7098700	29350	29350	29350	29350	0
257	20241024	150700	7098700	29350	29350	29350	29350	2
258	20241024	150600	7040000	29300	29300	29300	29300	0
259	20241024	150500	7040000	29300	29300	29300	29300	1
260	20241024	150400	7010700	29300	29300	29300	29300	0
261	20241024	150300	7010700	29300	29300	29300	29300	0
262	20241024	150200	7010700	29300	29300	29300	29300	0
263	20241024	150100	7010700	29300	29300	29300	29300	0
264	20241024	150000	7010700	29300	29300	29300	29300	0
265	20241024	145900	7010700	29300	29300	29300	29300	0
266	20241024	145800	7010700	29300	29300	29300	29300	0
267	20241024	145700	7010700	29300	29300	29300	29300	0
268	20241024	145600	7010700	29300	29300	29300	29300	0
269	20241024	145500	7010700	29300	29300	29300	29300	4
270	20241024	145400	6893500	29300	29300	29300	29300	0
271	20241024	145300	6893500	29300	29300	29300	29300	1
272	20241024	145200	6864200	29350	29350	29350	29350	0
273	20241024	145100	6864200	29350	29350	29350	29350	2
274	20241024	145000	6805500	29350	29350	29350	29350	0
275	20241024	144900	6805500	29350	29350	29350	29350	0
276	20241024	144800	6805500	29350	29350	29350	29350	0
277	20241024	144700	6805500	29350	29350	29350	29350	2
278	20241024	144600	6746800	29350	29350	29350	29350	0
279	20241024	144500	6746800	29350	29350	29350	29350	0
280	20241024	144400	6746800	29350	29350	29350	29350	2
281	20241024	144300	6688100	29350	29350	29350	29350	2
282	20241024	144200	6629400	29300	29300	29300	29300	1
283	20241024	144100	6600100	29350	29350	29350	29350	0
284	20241024	144000	6600100	29350	29350	29350	29350	0
285	20241024	143900	6600100	29350	29350	29350	29350	0
286	20241024	143800	6600100	29350	29350	29350	29350	0
287	20241024	143700	6600100	29350	29350	29350	29350	0
288	20241024	143600	6600100	29350	29350	29350	29350	0
289	20241024	143500	6600100	29350	29350	29350	29350	50
290	20241024	143400	5132600	29350	29350	29350	29350	0
291	20241024	143300	5132600	29350	29350	29350	29350	0
292	20241024	143200	5132600	29350	29350	29350	29350	0
293	20241024	143100	5132600	29350	29350	29350	29350	1
294	20241024	143000	5103250	29400	29400	29400	29400	0
295	20241024	142900	5103250	29400	29400	29400	29400	0
296	20241024	142800	5103250	29400	29400	29400	29400	1
297	20241024	142700	5073850	29350	29350	29350	29350	0
298	20241024	142600	5073850	29350	29350	29350	29350	0
299	20241024	142500	5073850	29350	29350	29350	29350	0
300	20241024	142400	5073850	29350	29350	29350	29350	0
301	20241024	142300	5073850	29350	29350	29350	29350	0
302	20241024	142200	5073850	29350	29350	29350	29350	0
303	20241024	142100	5073850	29350	29350	29350	29350	2
304	20241024	142000	5015150	29300	29300	29300	29300	0
305	20241024	141900	5015150	29300	29300	29300	29300	1
306	20241024	141800	4985850	29300	29300	29300	29300	0
307	20241024	141700	4985850	29300	29300	29300	29300	0
308	20241024	141600	4985850	29300	29300	29300	29300	0
309	20241024	141500	4985850	29300	29300	29300	29300	0
310	20241024	141400	4985850	29300	29300	29300	29300	0
311	20241024	141300	4985850	29300	29300	29300	29300	0
312	20241024	141200	4985850	29300	29300	29300	29300	0
313	20241024	141100	4985850	29300	29300	29300	29300	0
314	20241024	141000	4985850	29300	29300	29300	29300	0
315	20241024	140900	4985850	29300	29300	29300	29300	0
316	20241024	140800	4985850	29300	29300	29300	29300	1
317	20241024	140700	4956550	29300	29300	29300	29300	0
318	20241024	140600	4956550	29300	29300	29300	29300	4
319	20241024	140500	4839350	29350	29350	29350	29350	0
320	20241024	140400	4839350	29350	29350	29350	29350	0
321	20241024	140300	4839350	29350	29350	29350	29350	0
322	20241024	140200	4839350	29350	29350	29350	29350	0
323	20241024	140100	4839350	29350	29350	29350	29350	0
324	20241024	140000	4839350	29350	29350	29350	29350	0
325	20241024	135900	4839350	29350	29350	29350	29350	0
326	20241024	135800	4839350	29350	29350	29350	29350	0
327	20241024	135700	4839350	29350	29350	29350	29350	0
328	20241024	135600	4839350	29350	29350	29350	29350	0
329	20241024	135500	4839350	29350	29350	29350	29350	0
330	20241024	135400	4839350	29350	29350	29350	29350	4
331	20241024	135300	4721950	29350	29350	29350	29350	0
332	20241024	135200	4721950	29350	29350	29350	29350	1
333	20241024	135100	4692600	29350	29350	29350	29350	0
334	20241024	135000	4692600	29350	29350	29350	29350	0
335	20241024	134900	4692600	29350	29350	29350	29350	0
336	20241024	134800	4692600	29350	29350	29350	29350	3
337	20241024	134700	4604550	29300	29300	29300	29300	0
338	20241024	134600	4604550	29300	29300	29300	29300	0
339	20241024	134500	4604550	29300	29300	29300	29300	1
340	20241024	134400	4575250	29300	29300	29300	29300	0
341	20241024	134300	4575250	29300	29300	29300	29300	0
342	20241024	134200	4575250	29300	29300	29300	29300	0
343	20241024	134100	4575250	29300	29300	29300	29300	0
344	20241024	134000	4575250	29300	29300	29300	29300	0
345	20241024	133900	4575250	29300	29300	29300	29300	0
346	20241024	133800	4575250	29300	29300	29300	29300	0
347	20241024	133700	4575250	29300	29300	29300	29300	0
348	20241024	133600	4575250	29300	29300	29300	29300	0
349	20241024	133500	4575250	29300	29300	29300	29300	0
350	20241024	133400	4575250	29300	29300	29300	29300	1
351	20241024	133300	4545950	29300	29300	29300	29300	0
352	20241024	133200	4545950	29300	29300	29300	29300	0
353	20241024	133100	4545950	29300	29300	29300	29300	0
354	20241024	133000	4545950	29300	29300	29300	29300	0
355	20241024	132900	4545950	29300	29300	29300	29300	0
356	20241024	132800	4545950	29300	29300	29300	29300	0
357	20241024	132700	4545950	29300	29300	29300	29300	0
358	20241024	132600	4545950	29300	29300	29300	29300	0
359	20241024	132500	4545950	29300	29300	29300	29300	0
360	20241024	132400	4545950	29300	29300	29300	29300	0
361	20241024	132300	4545950	29300	29300	29300	29300	0
362	20241024	132200	4545950	29300	29300	29300	29300	1
363	20241024	132100	4516650	29350	29350	29350	29350	0
364	20241024	132000	4516650	29350	29350	29350	29350	0
365	20241024	131900	4516650	29350	29350	29350	29350	0
366	20241024	131800	4516650	29350	29350	29350	29350	0
367	20241024	131700	4516650	29350	29350	29350	29350	0
368	20241024	131600	4516650	29350	29350	29350	29350	0
369	20241024	131500	4516650	29350	29350	29350	29350	0
370	20241024	131400	4516650	29350	29350	29350	29350	0
371	20241024	131300	4516650	29350	29350	29350	29350	1
372	20241024	131200	4487300	29300	29300	29300	29300	0
373	20241024	131100	4487300	29300	29300	29300	29300	1
374	20241024	131000	4458000	29350	29350	29350	29350	0
375	20241024	130900	4458000	29350	29350	29350	29350	0
376	20241024	130800	4458000	29350	29350	29350	29350	0
377	20241024	130700	4458000	29350	29350	29350	29350	0
378	20241024	130600	4458000	29350	29350	29350	29350	1
379	20241024	130500	4428650	29300	29300	29300	29300	0
380	20241024	130400	4428650	29300	29300	29300	29300	0
381	20241024	130300	4428650	29300	29300	29300	29300	0
382	20241024	130200	4428650	29300	29300	29300	29300	0
383	20241024	130100	4428650	29300	29300	29300	29300	0
384	20241024	130000	4428650	29300	29300	29300	29300	1
385	20241024	125900	4399350	29300	29300	29300	29300	0
386	20241024	125800	4399350	29300	29300	29300	29300	0
387	20241024	125700	4399350	29300	29300	29300	29300	0
388	20241024	125600	4399350	29300	29300	29300	29300	0
389	20241024	125500	4399350	29300	29300	29300	29300	0
390	20241024	125400	4399350	29300	29300	29300	29300	0
391	20241024	125300	4399350	29300	29300	29300	29300	0
392	20241024	125200	4399350	29300	29300	29300	29300	0
393	20241024	125100	4399350	29300	29300	29300	29300	0
394	20241024	125000	4399350	29300	29300	29300	29300	0
395	20241024	124900	4399350	29300	29300	29300	29300	0
396	20241024	124800	4399350	29300	29300	29300	29300	1
397	20241024	124700	4370050	29350	29350	29350	29350	0
398	20241024	124600	4370050	29350	29350	29350	29350	0
399	20241024	124500	4370050	29350	29350	29350	29350	0
400	20241024	124400	4370050	29350	29350	29350	29350	0
401	20241024	124300	4370050	29350	29350	29350	29350	0
402	20241024	124200	4370050	29350	29350	29350	29350	0
403	20241024	124100	4370050	29350	29350	29350	29350	0
404	20241024	124000	4370050	29350	29350	29350	29350	0
405	20241024	123900	4370050	29350	29350	29350	29350	0
406	20241024	123800	4370050	29350	29350	29350	29350	0
407	20241024	123700	4370050	29350	29350	29350	29300	3
408	20241024	123600	4282050	29350	29350	29350	29350	0
409	20241024	123500	4282050	29350	29350	29350	29350	0
410	20241024	123400	4282050	29350	29350	29350	29350	0
411	20241024	123300	4282050	29350	29350	29350	29350	0
412	20241024	123200	4282050	29350	29350	29350	29350	0
413	20241024	123100	4282050	29350	29350	29350	29350	0
414	20241024	123000	4282050	29350	29350	29350	29350	0
415	20241024	122900	4282050	29350	29350	29350	29350	0
416	20241024	122800	4282050	29350	29350	29350	29350	0
417	20241024	122700	4282050	29350	29350	29350	29350	0
418	20241024	122600	4282050	29350	29350	29350	29350	0
419	20241024	122500	4282050	29350	29350	29350	29350	0
420	20241024	122400	4282050	29350	29350	29350	29350	0
421	20241024	122300	4282050	29350	29350	29350	29350	0
422	20241024	122200	4282050	29350	29350	29350	29350	5
423	20241024	122100	4135300	29350	29350	29350	29350	0
424	20241024	122000	4135300	29350	29350	29350	29350	0
425	20241024	121900	4135300	29350	29350	29350	29350	0
426	20241024	121800	4135300	29350	29350	29350	29350	0
427	20241024	121700	4135300	29350	29350	29350	29350	0
428	20241024	121600	4135300	29350	29350	29350	29350	0
429	20241024	121500	4135300	29350	29350	29350	29350	0
430	20241024	121400	4135300	29350	29350	29350	29350	0
431	20241024	121300	4135300	29350	29350	29350	29350	0
432	20241024	121200	4135300	29350	29350	29350	29350	0
433	20241024	121100	4135300	29350	29350	29350	29350	0
434	20241024	121000	4135300	29350	29350	29350	29350	0
435	20241024	120900	4135300	29350	29350	29350	29350	0
436	20241024	120800	4135300	29350	29350	29350	29350	0
437	20241024	120700	4135300	29350	29350	29350	29350	1
438	20241024	120600	4105950	29350	29350	29350	29350	0
439	20241024	120500	4105950	29350	29350	29350	29350	0
440	20241024	120400	4105950	29350	29350	29350	29350	0
441	20241024	120300	4105950	29350	29350	29350	29350	0
442	20241024	120200	4105950	29350	29350	29350	29350	6
443	20241024	120100	3929850	29350	29350	29350	29350	0
444	20241024	120000	3929850	29350	29350	29350	29350	0
445	20241024	115900	3929850	29350	29350	29350	29350	10
446	20241024	115800	3636350	29300	29300	29300	29300	0
447	20241024	115700	3636350	29300	29300	29300	29300	2
448	20241024	115600	3577750	29300	29300	29300	29300	0
449	20241024	115500	3577750	29300	29300	29300	29300	1
450	20241024	115400	3548450	29300	29300	29300	29300	0
451	20241024	115300	3548450	29300	29300	29300	29300	0
452	20241024	115200	3548450	29300	29300	29300	29300	0
453	20241024	115100	3548450	29300	29300	29300	29300	1
454	20241024	115000	3519150	29300	29300	29300	29300	0
455	20241024	114900	3519150	29300	29300	29300	29300	0
456	20241024	114800	3519150	29300	29300	29300	29300	0
457	20241024	114700	3519150	29300	29300	29300	29300	1
458	20241024	114600	3489850	29300	29300	29300	29300	0
459	20241024	114500	3489850	29300	29300	29300	29300	0
460	20241024	114400	3489850	29300	29300	29300	29300	0
461	20241024	114300	3489850	29300	29300	29300	29300	0
462	20241024	114200	3489850	29300	29300	29300	29300	0
463	20241024	114100	3489850	29300	29300	29300	29300	0
464	20241024	114000	3489850	29300	29300	29300	29300	1
465	20241024	113900	3460550	29350	29350	29350	29350	0
466	20241024	113800	3460550	29350	29350	29350	29350	0
467	20241024	113700	3460550	29350	29350	29350	29350	0
468	20241024	113600	3460550	29350	29350	29350	29350	0
469	20241024	113500	3460550	29350	29350	29350	29350	0
470	20241024	113400	3460550	29350	29350	29350	29350	0
471	20241024	113300	3460550	29350	29350	29350	29350	0
472	20241024	113200	3460550	29350	29350	29350	29350	0
473	20241024	113100	3460550	29350	29350	29350	29350	0
474	20241024	113000	3460550	29350	29350	29350	29350	0
475	20241024	112900	3460550	29350	29350	29350	29350	0
476	20241024	112800	3460550	29350	29350	29350	29350	0
477	20241024	112700	3460550	29350	29350	29350	29350	0
478	20241024	112600	3460550	29350	29350	29350	29350	0
479	20241024	112500	3460550	29350	29350	29350	29350	0
480	20241024	112400	3460550	29350	29350	29350	29350	0
481	20241024	112300	3460550	29350	29350	29350	29350	0
482	20241024	112200	3460550	29350	29350	29350	29350	0
483	20241024	112100	3460550	29350	29350	29350	29350	0
484	20241024	112000	3460550	29350	29350	29350	29350	0
485	20241024	111900	3460550	29350	29350	29350	29350	1
486	20241024	111800	3431200	29350	29350	29350	29350	0
487	20241024	111700	3431200	29350	29350	29350	29350	0
488	20241024	111600	3431200	29350	29350	29350	29350	0
489	20241024	111500	3431200	29350	29350	29350	29350	0
490	20241024	111400	3431200	29350	29350	29350	29350	0
491	20241024	111300	3431200	29350	29350	29350	29350	0
492	20241024	111200	3431200	29350	29350	29350	29350	0
493	20241024	111100	3431200	29350	29350	29350	29350	0
494	20241024	111000	3431200	29350	29350	29350	29350	4
495	20241024	110900	3313800	29350	29350	29350	29350	0
496	20241024	110800	3313800	29350	29350	29350	29350	0
497	20241024	110700	3313800	29350	29350	29350	29350	0
498	20241024	110600	3313800	29350	29350	29350	29350	0
499	20241024	110500	3313800	29350	29350	29350	29350	0
500	20241024	110400	3313800	29350	29350	29350	29350	7
501	20241024	110300	3108350	29300	29300	29300	29300	0
502	20241024	110200	3108350	29300	29300	29300	29300	0
503	20241024	110100	3108350	29300	29300	29300	29300	0
504	20241024	110000	3108350	29300	29300	29300	29300	0
505	20241024	105900	3108350	29300	29300	29300	29300	0
506	20241024	105800	3108350	29300	29300	29300	29300	0
507	20241024	105700	3108350	29300	29300	29300	29300	0
508	20241024	105600	3108350	29300	29300	29300	29300	0
509	20241024	105500	3108350	29300	29300	29300	29300	1
510	20241024	105400	3079050	29350	29350	29350	29350	0
511	20241024	105300	3079050	29350	29350	29350	29350	0
512	20241024	105200	3079050	29350	29350	29350	29350	0
513	20241024	105100	3079050	29350	29350	29350	29350	0
514	20241024	105000	3079050	29350	29350	29350	29350	0
515	20241024	104900	3079050	29350	29350	29350	29350	0
516	20241024	104800	3079050	29350	29350	29350	29350	0
517	20241024	104700	3079050	29350	29350	29350	29350	0
518	20241024	104600	3079050	29350	29350	29350	29350	0
519	20241024	104500	3079050	29350	29350	29350	29350	5
520	20241024	104400	2932300	29350	29350	29350	29350	0
521	20241024	104300	2932300	29350	29350	29350	29350	1
522	20241024	104200	2902950	29350	29350	29350	29350	0
523	20241024	104100	2902950	29350	29350	29350	29350	2
524	20241024	104000	2844250	29350	29350	29350	29350	0
525	20241024	103900	2844250	29350	29350	29350	29350	0
526	20241024	103800	2844250	29350	29350	29350	29350	4
527	20241024	103700	2726850	29350	29350	29350	29350	0
528	20241024	103600	2726850	29350	29350	29350	29350	1
529	20241024	103500	2697500	29350	29350	29350	29350	0
530	20241024	103400	2697500	29350	29350	29350	29350	0
531	20241024	103300	2697500	29350	29350	29350	29350	0
532	20241024	103200	2697500	29350	29350	29350	29350	0
533	20241024	103100	2697500	29350	29350	29350	29350	0
534	20241024	103000	2697500	29350	29350	29350	29350	8
535	20241024	102900	2462700	29350	29350	29350	29350	0
536	20241024	102800	2462700	29350	29350	29350	29350	0
537	20241024	102700	2462700	29350	29350	29350	29350	0
538	20241024	102600	2462700	29350	29350	29350	29350	0
539	20241024	102500	2462700	29350	29350	29350	29350	0
540	20241024	102400	2462700	29350	29350	29350	29350	0
541	20241024	102300	2462700	29350	29350	29350	29350	0
542	20241024	102200	2462700	29350	29350	29350	29350	0
543	20241024	102100	2462700	29350	29350	29350	29350	0
544	20241024	102000	2462700	29350	29350	29350	29350	0
545	20241024	101900	2462700	29350	29350	29350	29350	0
546	20241024	101800	2462700	29350	29350	29350	29350	0
547	20241024	101700	2462700	29350	29350	29350	29350	0
548	20241024	101600	2462700	29350	29350	29350	29350	0
549	20241024	101500	2462700	29350	29350	29350	29350	0
550	20241024	101400	2462700	29350	29350	29350	29350	1
551	20241024	101300	2433350	29350	29350	29350	29350	0
552	20241024	101200	2433350	29350	29350	29350	29350	0
553	20241024	101100	2433350	29350	29350	29350	29350	0
554	20241024	101000	2433350	29350	29350	29350	29350	0
555	20241024	100900	2433350	29350	29350	29350	29350	0
556	20241024	100800	2433350	29350	29400	29400	29350	6
557	20241024	100700	2257000	29350	29350	29350	29350	2
558	20241024	100600	2198300	29350	29350	29350	29350	0
559	20241024	100500	2198300	29350	29350	29350	29350	0
560	20241024	100400	2198300	29350	29350	29350	29350	0
561	20241024	100300	2198300	29350	29350	29350	29350	0
562	20241024	100200	2198300	29350	29350	29350	29350	0
563	20241024	100100	2198300	29350	29350	29350	29350	0
564	20241024	100000	2198300	29350	29350	29350	29350	0
565	20241024	095900	2198300	29350	29350	29350	29350	0
566	20241024	095800	2198300	29350	29350	29350	29350	0
567	20241024	095700	2198300	29350	29350	29350	29350	0
568	20241024	095600	2198300	29350	29350	29350	29350	6
569	20241024	095500	2022200	29300	29300	29300	29300	0
570	20241024	095400	2022200	29300	29300	29300	29300	0
571	20241024	095300	2022200	29300	29300	29300	29300	0
572	20241024	095200	2022200	29300	29300	29300	29300	0
573	20241024	095100	2022200	29300	29300	29300	29300	0
574	20241024	095000	2022200	29300	29300	29300	29300	0
575	20241024	094900	2022200	29300	29300	29300	29300	0
576	20241024	094800	2022200	29300	29300	29300	29300	0
577	20241024	094700	2022200	29300	29300	29300	29300	0
578	20241024	094600	2022200	29300	29300	29300	29300	4
579	20241024	094500	1905000	29400	29400	29400	29400	0
580	20241024	094400	1905000	29400	29400	29400	29400	0
581	20241024	094300	1905000	29400	29400	29400	29400	7
582	20241024	094200	1699200	29400	29400	29400	29400	0
583	20241024	094100	1699200	29400	29400	29400	29400	0
584	20241024	094000	1699200	29400	29400	29400	29400	0
585	20241024	093900	1699200	29400	29400	29400	29400	10
586	20241024	093800	1405200	29350	29350	29350	29350	0
587	20241024	093700	1405200	29350	29350	29350	29350	1
588	20241024	093600	1375850	29350	29350	29350	29350	0
589	20241024	093500	1375850	29350	29350	29350	29350	0
590	20241024	093400	1375850	29350	29350	29350	29350	0
591	20241024	093300	1375850	29350	29350	29350	29350	11
592	20241024	093200	1053000	29350	29350	29350	29350	0
593	20241024	093100	1053000	29350	29350	29350	29350	2
594	20241024	093000	994300	29350	29350	29350	29350	3
595	20241024	092900	906250	29300	29300	29300	29300	0
596	20241024	092800	906250	29300	29300	29300	29300	0
597	20241024	092700	906250	29300	29300	29300	29300	0
598	20241024	092600	906250	29300	29300	29300	29300	0
599	20241024	092500	906250	29300	29300	29300	29300	0
600	20241024	092400	906250	29300	29300	29300	29300	0
601	20241024	092300	906250	29300	29300	29300	29300	0
602	20241024	092200	906250	29300	29300	29300	29300	0
603	20241024	092100	906250	29300	29300	29300	29300	0
604	20241024	092000	906250	29300	29300	29300	29300	0
605	20241024	091900	906250	29300	29300	29300	29300	0
606	20241024	091800	906250	29300	29300	29300	29300	0
607	20241024	091700	906250	29300	29300	29300	29300	0
608	20241024	091600	906250	29300	29300	29300	29300	0
609	20241024	091500	906250	29300	29300	29300	29300	0
610	20241024	091400	906250	29300	29300	29300	29300	1
611	20241024	091300	876950	29250	29250	29250	29250	0
612	20241024	091200	876950	29250	29250	29250	29250	0
613	20241024	091100	876950	29250	29250	29250	29250	0
614	20241024	091000	876950	29250	29250	29250	29250	0
615	20241024	090900	876950	29250	29250	29250	29250	0
616	20241024	090800	876950	29250	29250	29250	29250	0
617	20241024	090700	876950	29250	29250	29250	29250	0
618	20241024	090600	876950	29250	29250	29250	29250	0
619	20241024	090500	876950	29250	29250	29250	29250	0
620	20241024	090400	876950	29250	29250	29250	29250	0
621	20241024	090300	876950	29250	29250	29250	29250	0
622	20241024	090200	876950	29250	29250	29250	29250	19
623	20241024	090100	321200	29200	29200	29200	29200	0
624	20241024	090000	321200	29200	29200	29200	29200	11