KissMeData/037710/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192200	27893950	29500	29500	29500	29500	9
3	20241021	192100	27893950	29500	29500	29500	29500	0
4	20241021	192000	27893950	29500	29500	29500	29500	0
5	20241021	191900	27893950	29500	29500	29500	29500	0
6	20241021	191800	27893950	29500	29500	29500	29500	0
7	20241021	191700	27893950	29500	29500	29500	29500	0
8	20241021	191600	27893950	29500	29500	29500	29500	0
9	20241021	191500	27893950	29500	29500	29500	29500	0
10	20241021	191400	27893950	29500	29500	29500	29500	0
11	20241021	191300	27893950	29500	29500	29500	29500	0
12	20241021	191200	27893950	29500	29500	29500	29500	0
13	20241021	191100	27893950	29500	29500	29500	29500	0
14	20241021	191000	27893950	29500	29500	29500	29500	0
15	20241021	190900	27893950	29500	29500	29500	29500	0
16	20241021	190800	27893950	29500	29500	29500	29500	0
17	20241021	190700	27893950	29500	29500	29500	29500	0
18	20241021	190600	27893950	29500	29500	29500	29500	0
19	20241021	190500	27893950	29500	29500	29500	29500	0
20	20241021	190400	27893950	29500	29500	29500	29500	0
21	20241021	190300	27893950	29500	29500	29500	29500	0
22	20241021	190200	27893950	29500	29500	29500	29500	0
23	20241021	190100	27893950	29500	29500	29500	29500	0
24	20241021	190000	27893950	29500	29500	29500	29500	0
25	20241021	185900	27893950	29500	29500	29500	29500	0
26	20241021	185800	27893950	29500	29500	29500	29500	0
27	20241021	185700	27893950	29500	29500	29500	29500	0
28	20241021	185600	27893950	29500	29500	29500	29500	0
29	20241021	185500	27893950	29500	29500	29500	29500	0
30	20241021	185400	27893950	29500	29500	29500	29500	0
31	20241021	185300	27893950	29500	29500	29500	29500	0
32	20241021	185200	27893950	29500	29500	29500	29500	9
33	20241021	185100	27893950	29500	29500	29500	29500	0
34	20241021	185000	27893950	29500	29500	29500	29500	0
35	20241021	184900	27893950	29500	29500	29500	29500	0
36	20241021	184800	27893950	29500	29500	29500	29500	0
37	20241021	184700	27893950	29500	29500	29500	29500	0
38	20241021	184600	27893950	29500	29500	29500	29500	0
39	20241021	184500	27893950	29500	29500	29500	29500	0
40	20241021	184400	27893950	29500	29500	29500	29500	0
41	20241021	184300	27893950	29500	29500	29500	29500	0
42	20241021	184200	27893950	29500	29500	29500	29500	0
43	20241021	184100	27893950	29500	29500	29500	29500	0
44	20241021	184000	27893950	29500	29500	29500	29500	0
45	20241021	183900	27893950	29500	29500	29500	29500	0
46	20241021	183800	27893950	29500	29500	29500	29500	0
47	20241021	183700	27893950	29500	29500	29500	29500	0
48	20241021	183600	27893950	29500	29500	29500	29500	0
49	20241021	183500	27893950	29500	29500	29500	29500	0
50	20241021	183400	27893950	29500	29500	29500	29500	0
51	20241021	183300	27893950	29500	29500	29500	29500	0
52	20241021	183200	27893950	29500	29500	29500	29500	0
53	20241021	183100	27893950	29500	29500	29500	29500	0
54	20241021	183000	27893950	29500	29500	29500	29500	0
55	20241021	182900	27893950	29500	29500	29500	29500	0
56	20241021	182800	27893950	29500	29500	29500	29500	0
57	20241021	182700	27893950	29500	29500	29500	29500	0
58	20241021	182600	27893950	29500	29500	29500	29500	0
59	20241021	182500	27893950	29500	29500	29500	29500	0
60	20241021	182400	27893950	29500	29500	29500	29500	0
61	20241021	182300	27893950	29500	29500	29500	29500	0
62	20241021	182200	27893950	29500	29500	29500	29500	9
63	20241021	182100	27893950	29500	29500	29500	29500	0
64	20241021	182000	27893950	29500	29500	29500	29500	0
65	20241021	181900	27893950	29500	29500	29500	29500	0
66	20241021	181800	27893950	29500	29500	29500	29500	0
67	20241021	181700	27893950	29500	29500	29500	29500	0
68	20241021	181600	27893950	29500	29500	29500	29500	0
69	20241021	181500	27893950	29500	29500	29500	29500	0
70	20241021	181400	27893950	29500	29500	29500	29500	0
71	20241021	181300	27893950	29500	29500	29500	29500	0
72	20241021	181200	27893950	29500	29500	29500	29500	0
73	20241021	181100	27893950	29500	29500	29500	29500	0
74	20241021	181000	27893950	29500	29500	29500	29500	0
75	20241021	180900	27893950	29500	29500	29500	29500	0
76	20241021	180800	27893950	29500	29500	29500	29500	0
77	20241021	180700	27893950	29500	29500	29500	29500	0
78	20241021	180600	27893950	29500	29500	29500	29500	0
79	20241021	180500	27893950	29500	29500	29500	29500	0
80	20241021	180400	27893950	29500	29500	29500	29500	0
81	20241021	180300	27893950	29500	29500	29500	29500	0
82	20241021	180200	27893950	29500	29500	29500	29500	0
83	20241021	180100	27893950	29500	29500	29500	29500	0
84	20241021	180000	27893950	29500	29500	29500	29500	0
85	20241021	175900	27893950	29500	29500	29500	29500	0
86	20241021	175800	27893950	29500	29500	29500	29500	0
87	20241021	175700	27893950	29500	29500	29500	29500	0
88	20241021	175600	27893950	29500	29500	29500	29500	0
89	20241021	175500	27893950	29500	29500	29500	29500	0
90	20241021	175400	27893950	29500	29500	29500	29500	0
91	20241021	175300	27893950	29500	29500	29500	29500	0
92	20241021	175200	27893950	29500	29500	29500	29500	9
93	20241021	175100	27893950	29500	29500	29500	29500	0
94	20241021	175000	27893950	29500	29500	29500	29500	0
95	20241021	174900	27893950	29500	29500	29500	29500	0
96	20241021	174800	27893950	29500	29500	29500	29500	0
97	20241021	174700	27893950	29500	29500	29500	29500	0
98	20241021	174600	27893950	29500	29500	29500	29500	0
99	20241021	174500	27893950	29500	29500	29500	29500	0
100	20241021	174400	27893950	29500	29500	29500	29500	0
101	20241021	174300	27893950	29500	29500	29500	29500	0
102	20241021	174200	27893950	29500	29500	29500	29500	0
103	20241021	174100	27893950	29500	29500	29500	29500	0
104	20241021	174000	27893950	29500	29500	29500	29500	0
105	20241021	173900	27893950	29500	29500	29500	29500	0
106	20241021	173800	27893950	29500	29500	29500	29500	0
107	20241021	173700	27893950	29500	29500	29500	29500	0
108	20241021	173600	27893950	29500	29500	29500	29500	0
109	20241021	173500	27893950	29500	29500	29500	29500	0
110	20241021	173400	27893950	29500	29500	29500	29500	0
111	20241021	173300	27893950	29500	29500	29500	29500	0
112	20241021	173200	27893950	29500	29500	29500	29500	0
113	20241021	173100	27893950	29500	29500	29500	29500	0
114	20241021	173000	27893950	29500	29500	29500	29500	0
115	20241021	172900	27893950	29500	29500	29500	29500	0
116	20241021	172800	27893950	29500	29500	29500	29500	0
117	20241021	172700	27893950	29500	29500	29500	29500	0
118	20241021	172600	27893950	29500	29500	29500	29500	0
119	20241021	172500	27893950	29500	29500	29500	29500	0
120	20241021	172400	27893950	29500	29500	29500	29500	0
121	20241021	172300	27893950	29500	29500	29500	29500	0
122	20241021	172200	27893950	29500	29500	29500	29500	9
123	20241021	172100	27893950	29500	29500	29500	29500	0
124	20241021	172000	27893950	29500	29500	29500	29500	0
125	20241021	171900	27893950	29500	29500	29500	29500	0
126	20241021	171800	27893950	29500	29500	29500	29500	0
127	20241021	171700	27893950	29500	29500	29500	29500	0
128	20241021	171600	27893950	29500	29500	29500	29500	0
129	20241021	171500	27893950	29500	29500	29500	29500	0
130	20241021	171400	27893950	29500	29500	29500	29500	0
131	20241021	171300	27893950	29500	29500	29500	29500	0
132	20241021	171200	27893950	29500	29500	29500	29500	0
133	20241021	171100	27893950	29500	29500	29500	29500	0
134	20241021	171000	27893950	29500	29500	29500	29500	0
135	20241021	170900	27893950	29500	29500	29500	29500	0
136	20241021	170800	27893950	29500	29500	29500	29500	0
137	20241021	170700	27893950	29500	29500	29500	29500	0
138	20241021	170600	27893950	29500	29500	29500	29500	0
139	20241021	170500	27893950	29500	29500	29500	29500	0
140	20241021	170400	27893950	29500	29500	29500	29500	0
141	20241021	170300	27893950	29500	29500	29500	29500	0
142	20241021	170200	27893950	29500	29500	29500	29500	0
143	20241021	170100	27893950	29500	29500	29500	29500	0
144	20241021	170000	27893950	29500	29500	29500	29500	0
145	20241021	165900	27893950	29500	29500	29500	29500	0
146	20241021	165800	27893950	29500	29500	29500	29500	0
147	20241021	165700	27893950	29500	29500	29500	29500	0
148	20241021	165600	27893950	29500	29500	29500	29500	0
149	20241021	165500	27893950	29500	29500	29500	29500	0
150	20241021	165400	27893950	29500	29500	29500	29500	0
151	20241021	165300	27893950	29500	29500	29500	29500	0
152	20241021	165200	27893950	29500	29500	29500	29500	9
153	20241021	165100	27893950	29500	29500	29500	29500	0
154	20241021	165000	27893950	29500	29500	29500	29500	0
155	20241021	164900	27893950	29500	29500	29500	29500	0
156	20241021	164800	27893950	29500	29500	29500	29500	0
157	20241021	164700	27893950	29500	29500	29500	29500	0
158	20241021	164600	27893950	29500	29500	29500	29500	0
159	20241021	164500	27893950	29500	29500	29500	29500	0
160	20241021	164400	27893950	29500	29500	29500	29500	0
161	20241021	164300	27893950	29500	29500	29500	29500	0
162	20241021	164200	27893950	29500	29500	29500	29500	0
163	20241021	164100	27893950	29500	29500	29500	29500	0
164	20241021	164000	27893950	29500	29500	29500	29500	0
165	20241021	163900	27893950	29500	29500	29500	29500	0
166	20241021	163800	27893950	29500	29500	29500	29500	0
167	20241021	163700	27893950	29500	29500	29500	29500	0
168	20241021	163600	27893950	29500	29500	29500	29500	0
169	20241021	163500	27893950	29500	29500	29500	29500	0
170	20241021	163400	27893950	29500	29500	29500	29500	0
171	20241021	163300	27893950	29500	29500	29500	29500	0
172	20241021	163200	27893950	29500	29500	29500	29500	0
173	20241021	163100	27893950	29500	29500	29500	29500	0
174	20241021	163000	27893950	29500	29500	29500	29500	0
175	20241021	162900	27893950	29500	29500	29500	29500	0
176	20241021	162800	27893950	29500	29500	29500	29500	0
177	20241021	162700	27893950	29500	29500	29500	29500	0
178	20241021	162600	27893950	29500	29500	29500	29500	0
179	20241021	162500	27893950	29500	29500	29500	29500	0
180	20241021	162400	27893950	29500	29500	29500	29500	0
181	20241021	162300	27893950	29500	29500	29500	29500	0
182	20241021	162200	27893950	29500	29500	29500	29500	9
183	20241021	162100	27893950	29500	29500	29500	29500	0
184	20241021	162000	27893950	29500	29500	29500	29500	0
185	20241021	161900	27893950	29500	29500	29500	29500	0
186	20241021	161800	27893950	29500	29500	29500	29500	0
187	20241021	161700	27893950	29500	29500	29500	29500	0
188	20241021	161600	27893950	29500	29500	29500	29500	0
189	20241021	161500	27893950	29500	29500	29500	29500	0
190	20241021	161400	27893950	29500	29500	29500	29500	0
191	20241021	161300	27893950	29500	29500	29500	29500	0
192	20241021	161200	27893950	29500	29500	29500	29500	0
193	20241021	161100	27893950	29500	29500	29500	29500	0
194	20241021	161000	27893950	29500	29500	29500	29500	0
195	20241021	160900	27893950	29500	29500	29500	29500	0
196	20241021	160800	27893950	29500	29500	29500	29500	0
197	20241021	160700	27893950	29500	29500	29500	29500	0
198	20241021	160600	27893950	29500	29500	29500	29500	0
199	20241021	160500	27893950	29500	29500	29500	29500	0
200	20241021	160400	27893950	29500	29500	29500	29500	0
201	20241021	160300	27893950	29500	29500	29500	29500	0
202	20241021	160200	27893950	29500	29500	29500	29500	0
203	20241021	160100	27893950	29500	29500	29500	29500	0
204	20241021	160000	27893950	29500	29500	29500	29500	0
205	20241021	155900	27893950	29500	29500	29500	29500	0
206	20241021	155800	27893950	29500	29500	29500	29500	0
207	20241021	155700	27893950	29500	29500	29500	29500	0
208	20241021	155600	27893950	29500	29500	29500	29500	0
209	20241021	155500	27893950	29500	29500	29500	29500	0
210	20241021	155400	27893950	29500	29500	29500	29500	0
211	20241021	155300	27893950	29500	29500	29500	29500	0
212	20241021	155200	27893950	29500	29500	29500	29500	9
213	20241021	155100	27893950	29500	29500	29500	29500	0
214	20241021	155000	27893950	29500	29500	29500	29500	0
215	20241021	154900	27893950	29500	29500	29500	29500	0
216	20241021	154800	27893950	29500	29500	29500	29500	0
217	20241021	154700	27893950	29500	29500	29500	29500	0
218	20241021	154600	27893950	29500	29500	29500	29500	0
219	20241021	154500	27893950	29500	29500	29500	29500	0
220	20241021	154400	27893950	29500	29500	29500	29500	0
221	20241021	154300	27893950	29500	29500	29500	29500	0
222	20241021	154200	27893950	29500	29500	29500	29500	0
223	20241021	154100	27893950	29500	29500	29500	29500	0
224	20241021	154000	27893950	29500	29500	29500	29500	0
225	20241021	153900	27893950	29500	29500	29500	29500	0
226	20241021	153800	27893950	29500	29500	29500	29500	0
227	20241021	153700	27893950	29500	29500	29500	29500	0
228	20241021	153600	27893950	29500	29500	29500	29500	0
229	20241021	153500	27893950	29500	29500	29500	29500	0
230	20241021	153400	27893950	29500	29500	29500	29500	0
231	20241021	153300	27893950	29500	29500	29500	29500	0
232	20241021	153200	27893950	29500	29500	29500	29500	0
233	20241021	153100	27893950	29500	29500	29500	29500	0
234	20241021	153000	27893950	29500	29500	29500	29500	9
235	20241021	152900	27628450	29400	29400	29400	29400	0
236	20241021	152800	27628450	29400	29400	29400	29400	0
237	20241021	152700	27628450	29400	29400	29400	29400	0
238	20241021	152600	27628450	29400	29400	29400	29400	0
239	20241021	152500	27628450	29400	29400	29400	29400	0
240	20241021	152400	27628450	29400	29400	29400	29400	0
241	20241021	152300	27628450	29400	29400	29400	29400	0
242	20241021	152200	27628450	29400	29400	29400	29400	0
243	20241021	152100	27628450	29400	29400	29400	29400	0
244	20241021	152000	27628450	29400	29400	29400	29400	0
245	20241021	151900	27628450	29400	29400	29400	29400	1
246	20241021	151800	27599050	29450	29450	29450	29450	6
247	20241021	151700	27422350	29400	29400	29400	29400	2
248	20241021	151600	27363550	29450	29450	29450	29450	0
249	20241021	151500	27363550	29450	29450	29450	29450	0
250	20241021	151400	27363550	29450	29450	29450	29450	0
251	20241021	151300	27363550	29450	29450	29450	29450	2
252	20241021	151200	27304650	29500	29500	29500	29500	0
253	20241021	151100	27304650	29500	29500	29500	29500	0
254	20241021	151000	27304650	29500	29450	29500	29400	8
255	20241021	150900	27069050	29450	29450	29450	29450	0
256	20241021	150800	27069050	29450	29450	29450	29450	0
257	20241021	150700	27069050	29450	29450	29450	29450	9
258	20241021	150600	26804000	29450	29450	29450	29450	0
259	20241021	150500	26804000	29450	29450	29450	29450	0
260	20241021	150400	26804000	29450	29450	29450	29450	2
261	20241021	150300	26745100	29500	29500	29500	29500	0
262	20241021	150200	26745100	29500	29500	29500	29500	0
263	20241021	150100	26745100	29500	29450	29500	29450	6
264	20241021	150000	26568200	29500	29500	29500	29500	1
265	20241021	145900	26538700	29450	29450	29450	29450	3
266	20241021	145800	26450350	29450	29450	29450	29450	0
267	20241021	145700	26450350	29450	29450	29450	29450	0
268	20241021	145600	26450350	29450	29450	29450	29450	3
269	20241021	145500	26362000	29400	29400	29400	29400	1
270	20241021	145400	26332600	29400	29400	29400	29400	0
271	20241021	145300	26332600	29400	29400	29400	29400	0
272	20241021	145200	26332600	29400	29400	29400	29400	0
273	20241021	145100	26332600	29400	29400	29400	29400	3
274	20241021	145000	26244400	29400	29400	29400	29400	0
275	20241021	144900	26244400	29400	29400	29400	29400	0
276	20241021	144800	26244400	29400	29400	29400	29400	3
277	20241021	144700	26156200	29400	29400	29400	29400	0
278	20241021	144600	26156200	29400	29400	29400	29400	0
279	20241021	144500	26156200	29400	29400	29400	29400	0
280	20241021	144400	26156200	29400	29400	29400	29400	3
281	20241021	144300	26068000	29450	29450	29450	29450	0
282	20241021	144200	26068000	29450	29450	29450	29450	0
283	20241021	144100	26068000	29450	29450	29450	29450	2
284	20241021	144000	26009100	29450	29450	29450	29450	0
285	20241021	143900	26009100	29450	29450	29450	29450	0
286	20241021	143800	26009100	29450	29450	29450	29450	0
287	20241021	143700	26009100	29450	29450	29450	29450	0
288	20241021	143600	26009100	29450	29450	29450	29450	0
289	20241021	143500	26009100	29450	29450	29450	29450	0
290	20241021	143400	26009100	29450	29450	29450	29450	0
291	20241021	143300	26009100	29450	29450	29450	29450	0
292	20241021	143200	26009100	29450	29450	29450	29450	0
293	20241021	143100	26009100	29450	29450	29450	29450	0
294	20241021	143000	26009100	29450	29450	29450	29450	0
295	20241021	142900	26009100	29450	29450	29450	29450	0
296	20241021	142800	26009100	29450	29500	29500	29450	5
297	20241021	142700	25861800	29500	29500	29500	29500	1
298	20241021	142600	25832300	29500	29400	29500	29400	24
299	20241021	142500	25125500	29400	29400	29400	29400	0
300	20241021	142400	25125500	29400	29400	29400	29400	0
301	20241021	142300	25125500	29400	29400	29400	29400	11
302	20241021	142200	24802100	29400	29400	29400	29400	0
303	20241021	142100	24802100	29400	29400	29400	29400	0
304	20241021	142000	24802100	29400	29400	29400	29400	0
305	20241021	141900	24802100	29400	29400	29400	29400	0
306	20241021	141800	24802100	29400	29400	29400	29400	0
307	20241021	141700	24802100	29400	29400	29400	29400	0
308	20241021	141600	24802100	29400	29400	29400	29400	0
309	20241021	141500	24802100	29400	29400	29400	29400	0
310	20241021	141400	24802100	29400	29400	29400	29400	0
311	20241021	141300	24802100	29400	29400	29400	29400	0
312	20241021	141200	24802100	29400	29400	29400	29400	0
313	20241021	141100	24802100	29400	29400	29400	29400	0
314	20241021	141000	24802100	29400	29400	29400	29400	3
315	20241021	140900	24713900	29450	29450	29450	29450	0
316	20241021	140800	24713900	29450	29450	29450	29450	0
317	20241021	140700	24713900	29450	29450	29450	29450	0
318	20241021	140600	24713900	29450	29450	29450	29450	0
319	20241021	140500	24713900	29450	29450	29450	29450	0
320	20241021	140400	24713900	29450	29450	29450	29450	0
321	20241021	140300	24713900	29450	29450	29450	29450	0
322	20241021	140200	24713900	29450	29450	29450	29450	0
323	20241021	140100	24713900	29450	29450	29450	29450	0
324	20241021	140000	24713900	29450	29450	29450	29450	0
325	20241021	135900	24713900	29450	29450	29450	29450	0
326	20241021	135800	24713900	29450	29450	29450	29450	0
327	20241021	135700	24713900	29450	29450	29450	29450	2
328	20241021	135600	24655000	29450	29450	29450	29450	3
329	20241021	135500	24566650	29500	29500	29500	29500	0
330	20241021	135400	24566650	29500	29500	29500	29500	1
331	20241021	135300	24537150	29500	29500	29500	29500	0
332	20241021	135200	24537150	29500	29500	29500	29500	0
333	20241021	135100	24537150	29500	29500	29500	29500	0
334	20241021	135000	24537150	29500	29500	29500	29500	0
335	20241021	134900	24537150	29500	29500	29500	29500	0
336	20241021	134800	24537150	29500	29500	29500	29500	1
337	20241021	134700	24507650	29450	29450	29450	29450	0
338	20241021	134600	24507650	29450	29450	29450	29450	0
339	20241021	134500	24507650	29450	29450	29450	29450	0
340	20241021	134400	24507650	29450	29450	29450	29450	3
341	20241021	134300	24419300	29450	29450	29450	29450	0
342	20241021	134200	24419300	29450	29450	29450	29450	0
343	20241021	134100	24419300	29450	29450	29450	29450	0
344	20241021	134000	24419300	29450	29450	29450	29450	0
345	20241021	133900	24419300	29450	29450	29450	29450	0
346	20241021	133800	24419300	29450	29450	29450	29450	0
347	20241021	133700	24419300	29450	29450	29450	29450	0
348	20241021	133600	24419300	29450	29450	29450	29450	0
349	20241021	133500	24419300	29450	29450	29450	29450	0
350	20241021	133400	24419300	29450	29450	29450	29450	0
351	20241021	133300	24419300	29450	29450	29450	29450	0
352	20241021	133200	24419300	29450	29450	29450	29450	3
353	20241021	133100	24330950	29500	29500	29500	29500	0
354	20241021	133000	24330950	29500	29500	29500	29500	0
355	20241021	132900	24330950	29500	29500	29500	29500	0
356	20241021	132800	24330950	29500	29500	29500	29500	0
357	20241021	132700	24330950	29500	29500	29500	29500	0
358	20241021	132600	24330950	29500	29500	29500	29500	0
359	20241021	132500	24330950	29500	29500	29500	29500	0
360	20241021	132400	24330950	29500	29500	29500	29500	0
361	20241021	132300	24330950	29500	29500	29500	29500	0
362	20241021	132200	24330950	29500	29500	29500	29500	0
363	20241021	132100	24330950	29500	29500	29500	29500	0
364	20241021	132000	24330950	29500	29500	29500	29500	0
365	20241021	131900	24330950	29500	29500	29500	29500	0
366	20241021	131800	24330950	29500	29500	29500	29500	0
367	20241021	131700	24330950	29500	29500	29500	29500	0
368	20241021	131600	24330950	29500	29500	29500	29500	0
369	20241021	131500	24330950	29500	29500	29500	29500	0
370	20241021	131400	24330950	29500	29500	29500	29500	0
371	20241021	131300	24330950	29500	29500	29500	29500	0
372	20241021	131200	24330950	29500	29500	29500	29500	0
373	20241021	131100	24330950	29500	29500	29500	29500	0
374	20241021	131000	24330950	29500	29500	29500	29500	0
375	20241021	130900	24330950	29500	29500	29500	29500	0
376	20241021	130800	24330950	29500	29500	29500	29500	0
377	20241021	130700	24330950	29500	29500	29500	29500	0
378	20241021	130600	24330950	29500	29500	29500	29500	0
379	20241021	130500	24330950	29500	29500	29500	29500	0
380	20241021	130400	24330950	29500	29500	29500	29500	0
381	20241021	130300	24330950	29500	29500	29500	29500	0
382	20241021	130200	24330950	29500	29500	29500	29500	0
383	20241021	130100	24330950	29500	29500	29500	29500	0
384	20241021	130000	24330950	29500	29500	29500	29500	0
385	20241021	125900	24330950	29500	29500	29500	29500	0
386	20241021	125800	24330950	29500	29500	29500	29500	0
387	20241021	125700	24330950	29500	29500	29500	29500	0
388	20241021	125600	24330950	29500	29500	29500	29500	0
389	20241021	125500	24330950	29500	29500	29500	29500	0
390	20241021	125400	24330950	29500	29500	29500	29500	0
391	20241021	125300	24330950	29500	29500	29500	29500	0
392	20241021	125200	24330950	29500	29500	29500	29500	0
393	20241021	125100	24330950	29500	29500	29500	29500	0
394	20241021	125000	24330950	29500	29500	29500	29500	0
395	20241021	124900	24330950	29500	29500	29500	29500	0
396	20241021	124800	24330950	29500	29500	29500	29500	80
397	20241021	124700	21970950	29500	29450	29500	29450	22
398	20241021	124600	21322050	29500	29500	29500	29500	0
399	20241021	124500	21322050	29500	29500	29500	29500	0
400	20241021	124400	21322050	29500	29500	29500	29500	10
401	20241021	124300	21027050	29450	29450	29450	29450	0
402	20241021	124200	21027050	29450	29450	29450	29450	0
403	20241021	124100	21027050	29450	29450	29450	29450	0
404	20241021	124000	21027050	29450	29450	29450	29450	2
405	20241021	123900	20968150	29450	29450	29450	29450	0
406	20241021	123800	20968150	29450	29450	29450	29450	0
407	20241021	123700	20968150	29450	29450	29450	29450	0
408	20241021	123600	20968150	29450	29450	29450	29450	0
409	20241021	123500	20968150	29450	29450	29450	29450	0
410	20241021	123400	20968150	29450	29500	29500	29450	8
411	20241021	123300	20732500	29450	29450	29450	29450	0
412	20241021	123200	20732500	29450	29450	29450	29450	0
413	20241021	123100	20732500	29450	29450	29450	29450	0
414	20241021	123000	20732500	29450	29450	29450	29450	3
415	20241021	122900	20644150	29450	29450	29450	29450	12
416	20241021	122800	20290750	29500	29500	29500	29500	0
417	20241021	122700	20290750	29500	29500	29500	29500	20
418	20241021	122600	19700750	29450	29450	29450	29450	1
419	20241021	122500	19671300	29450	29450	29450	29450	0
420	20241021	122400	19671300	29450	29450	29450	29450	0
421	20241021	122300	19671300	29450	29450	29450	29450	0
422	20241021	122200	19671300	29450	29450	29450	29450	0
423	20241021	122100	19671300	29450	29450	29450	29450	0
424	20241021	122000	19671300	29450	29450	29450	29450	2
425	20241021	121900	19612400	29400	29400	29400	29400	0
426	20241021	121800	19612400	29400	29400	29400	29400	0
427	20241021	121700	19612400	29400	29400	29400	29400	0
428	20241021	121600	19612400	29400	29400	29400	29400	3
429	20241021	121500	19524200	29500	29500	29500	29500	0
430	20241021	121400	19524200	29500	29500	29500	29500	0
431	20241021	121300	19524200	29500	29500	29500	29500	0
432	20241021	121200	19524200	29500	29500	29500	29500	0
433	20241021	121100	19524200	29500	29500	29500	29500	0
434	20241021	121000	19524200	29500	29500	29500	29500	1
435	20241021	120900	19494700	29400	29400	29400	29400	0
436	20241021	120800	19494700	29400	29400	29400	29400	0
437	20241021	120700	19494700	29400	29400	29400	29400	0
438	20241021	120600	19494700	29400	29400	29400	29400	0
439	20241021	120500	19494700	29400	29400	29400	29400	0
440	20241021	120400	19494700	29400	29400	29400	29400	0
441	20241021	120300	19494700	29400	29400	29400	29400	23
442	20241021	120200	18818500	29450	29450	29450	29450	3
443	20241021	120100	18730150	29400	29400	29400	29400	0
444	20241021	120000	18730150	29400	29400	29400	29400	0
445	20241021	115900	18730150	29400	29400	29400	29400	0
446	20241021	115800	18730150	29400	29400	29400	29400	0
447	20241021	115700	18730150	29400	29400	29400	29400	0
448	20241021	115600	18730150	29400	29400	29400	29400	0
449	20241021	115500	18730150	29400	29400	29400	29400	1
450	20241021	115400	18700750	29400	29400	29400	29400	0
451	20241021	115300	18700750	29400	29400	29400	29400	0
452	20241021	115200	18700750	29400	29400	29400	29400	0
453	20241021	115100	18700750	29400	29400	29400	29400	0
454	20241021	115000	18700750	29400	29400	29400	29400	3
455	20241021	114900	18612550	29400	29400	29400	29400	0
456	20241021	114800	18612550	29400	29400	29400	29400	0
457	20241021	114700	18612550	29400	29400	29400	29400	0
458	20241021	114600	18612550	29400	29400	29400	29400	1
459	20241021	114500	18583150	29400	29400	29400	29400	0
460	20241021	114400	18583150	29400	29400	29400	29400	0
461	20241021	114300	18583150	29400	29400	29400	29400	0
462	20241021	114200	18583150	29400	29400	29400	29400	0
463	20241021	114100	18583150	29400	29400	29400	29400	0
464	20241021	114000	18583150	29400	29400	29400	29400	0
465	20241021	113900	18583150	29400	29400	29400	29400	0
466	20241021	113800	18583150	29400	29400	29400	29400	3
467	20241021	113700	18494950	29450	29450	29450	29450	0
468	20241021	113600	18494950	29450	29450	29450	29450	0
469	20241021	113500	18494950	29450	29450	29450	29450	0
470	20241021	113400	18494950	29450	29450	29450	29450	1
471	20241021	113300	18465500	29400	29400	29400	29400	0
472	20241021	113200	18465500	29400	29400	29400	29400	0
473	20241021	113100	18465500	29400	29400	29400	29400	0
474	20241021	113000	18465500	29400	29400	29400	29400	0
475	20241021	112900	18465500	29400	29400	29400	29400	0
476	20241021	112800	18465500	29400	29400	29400	29400	0
477	20241021	112700	18465500	29400	29400	29400	29400	3
478	20241021	112600	18377300	29450	29450	29450	29450	0
479	20241021	112500	18377300	29450	29450	29450	29450	0
480	20241021	112400	18377300	29450	29450	29450	29450	0
481	20241021	112300	18377300	29450	29450	29450	29450	0
482	20241021	112200	18377300	29450	29450	29450	29450	0
483	20241021	112100	18377300	29450	29450	29450	29450	0
484	20241021	112000	18377300	29450	29450	29450	29450	0
485	20241021	111900	18377300	29450	29450	29450	29450	0
486	20241021	111800	18377300	29450	29450	29450	29450	0
487	20241021	111700	18377300	29450	29450	29450	29450	0
488	20241021	111600	18377300	29450	29450	29450	29450	0
489	20241021	111500	18377300	29450	29450	29450	29450	0
490	20241021	111400	18377300	29450	29450	29450	29450	0
491	20241021	111300	18377300	29450	29450	29450	29450	0
492	20241021	111200	18377300	29450	29450	29450	29450	0
493	20241021	111100	18377300	29450	29450	29450	29450	0
494	20241021	111000	18377300	29450	29450	29450	29450	0
495	20241021	110900	18377300	29450	29450	29450	29450	3
496	20241021	110800	18288950	29450	29450	29450	29450	0
497	20241021	110700	18288950	29450	29450	29450	29450	6
498	20241021	110600	18112250	29450	29450	29450	29450	0
499	20241021	110500	18112250	29450	29450	29450	29450	0
500	20241021	110400	18112250	29450	29450	29450	29450	6
501	20241021	110300	17935550	29450	29450	29450	29450	0
502	20241021	110200	17935550	29450	29450	29450	29450	0
503	20241021	110100	17935550	29450	29450	29450	29450	27
504	20241021	110000	17140400	29450	29450	29450	29450	1
505	20241021	105900	17110950	29450	29450	29450	29450	0
506	20241021	105800	17110950	29450	29450	29450	29450	0
507	20241021	105700	17110950	29450	29450	29450	29450	0
508	20241021	105600	17110950	29450	29450	29450	29450	1
509	20241021	105500	17081500	29400	29400	29400	29400	0
510	20241021	105400	17081500	29400	29400	29400	29400	0
511	20241021	105300	17081500	29400	29400	29400	29400	0
512	20241021	105200	17081500	29400	29400	29400	29400	0
513	20241021	105100	17081500	29400	29400	29400	29400	0
514	20241021	105000	17081500	29400	29400	29400	29400	0
515	20241021	104900	17081500	29400	29400	29400	29400	0
516	20241021	104800	17081500	29400	29400	29400	29400	0
517	20241021	104700	17081500	29400	29400	29400	29400	0
518	20241021	104600	17081500	29400	29400	29400	29400	0
519	20241021	104500	17081500	29400	29400	29400	29400	0
520	20241021	104400	17081500	29400	29400	29400	29400	0
521	20241021	104300	17081500	29400	29400	29400	29400	0
522	20241021	104200	17081500	29400	29400	29400	29400	0
523	20241021	104100	17081500	29400	29400	29400	29400	0
524	20241021	104000	17081500	29400	29400	29400	29400	0
525	20241021	103900	17081500	29400	29400	29400	29400	107
526	20241021	103800	13935700	29450	29450	29450	29450	0
527	20241021	103700	13935700	29450	29450	29450	29450	13
528	20241021	103600	13552850	29450	29450	29450	29450	9
529	20241021	103500	13287800	29450	29450	29450	29450	0
530	20241021	103400	13287800	29450	29450	29450	29450	29
531	20241021	103300	12433750	29450	29450	29450	29450	4
532	20241021	103200	12315950	29500	29500	29500	29500	0
533	20241021	103100	12315950	29500	29500	29500	29500	0
534	20241021	103000	12315950	29500	29500	29500	29500	1
535	20241021	102900	12286450	29450	29450	29450	29450	143
536	20241021	102800	8075100	29500	29500	29500	29500	0
537	20241021	102700	8075100	29500	29500	29500	29500	0
538	20241021	102600	8075100	29500	29500	29500	29500	0
539	20241021	102500	8075100	29500	29500	29500	29500	0
540	20241021	102400	8075100	29500	29500	29500	29500	0
541	20241021	102300	8075100	29500	29500	29500	29500	0
542	20241021	102200	8075100	29500	29500	29500	29500	0
543	20241021	102100	8075100	29500	29500	29500	29500	0
544	20241021	102000	8075100	29500	29500	29500	29500	0
545	20241021	101900	8075100	29500	29500	29500	29500	0
546	20241021	101800	8075100	29500	29500	29500	29500	0
547	20241021	101700	8075100	29500	29500	29500	29500	0
548	20241021	101600	8075100	29500	29500	29500	29500	1
549	20241021	101500	8045600	29500	29500	29500	29500	0
550	20241021	101400	8045600	29500	29400	29500	29400	39
551	20241021	101300	6896950	29400	29400	29400	29400	0
552	20241021	101200	6896950	29400	29400	29400	29400	0
553	20241021	101100	6896950	29400	29400	29400	29400	0
554	20241021	101000	6896950	29400	29400	29400	29400	0
555	20241021	100900	6896950	29400	29400	29400	29400	0
556	20241021	100800	6896950	29400	29400	29400	29400	0
557	20241021	100700	6896950	29400	29400	29400	29400	0
558	20241021	100600	6896950	29400	29400	29400	29400	0
559	20241021	100500	6896950	29400	29400	29400	29400	0
560	20241021	100400	6896950	29400	29400	29400	29400	3
561	20241021	100300	6808750	29400	29400	29400	29400	0
562	20241021	100200	6808750	29400	29400	29400	29400	0
563	20241021	100100	6808750	29400	29400	29400	29400	0
564	20241021	100000	6808750	29400	29400	29400	29400	0
565	20241021	095900	6808750	29400	29400	29400	29400	0
566	20241021	095800	6808750	29400	29400	29400	29400	0
567	20241021	095700	6808750	29400	29400	29400	29400	3
568	20241021	095600	6720550	29450	29450	29450	29450	0
569	20241021	095500	6720550	29450	29450	29450	29450	0
570	20241021	095400	6720550	29450	29450	29450	29450	0
571	20241021	095300	6720550	29450	29450	29450	29450	0
572	20241021	095200	6720550	29450	29450	29450	29450	0
573	20241021	095100	6720550	29450	29450	29450	29450	0
574	20241021	095000	6720550	29450	29450	29450	29450	0
575	20241021	094900	6720550	29450	29450	29450	29450	1
576	20241021	094800	6691100	29450	29450	29450	29450	0
577	20241021	094700	6691100	29450	29450	29450	29450	5
578	20241021	094600	6543850	29400	29400	29400	29400	33
579	20241021	094500	5573650	29450	29450	29450	29450	0
580	20241021	094400	5573650	29450	29450	29450	29450	0
581	20241021	094300	5573650	29450	29450	29450	29450	0
582	20241021	094200	5573650	29450	29450	29450	29450	0
583	20241021	094100	5573650	29450	29450	29450	29450	0
584	20241021	094000	5573650	29450	29450	29450	29450	0
585	20241021	093900	5573650	29450	29450	29450	29450	0
586	20241021	093800	5573650	29450	29450	29450	29450	21
587	20241021	093700	4955200	29400	29400	29400	29400	0
588	20241021	093600	4955200	29400	29400	29400	29400	1
589	20241021	093500	4925800	29400	29400	29400	29400	0
590	20241021	093400	4925800	29400	29450	29450	29400	5
591	20241021	093300	4778700	29450	29450	29450	29450	0
592	20241021	093200	4778700	29450	29450	29450	29450	3
593	20241021	093100	4690350	29450	29450	29450	29450	1
594	20241021	093000	4660900	29450	29450	29450	29450	3
595	20241021	092900	4572550	29400	29400	29400	29400	0
596	20241021	092800	4572550	29400	29400	29400	29400	0
597	20241021	092700	4572550	29400	29400	29400	29400	0
598	20241021	092600	4572550	29400	29400	29400	29400	0
599	20241021	092500	4572550	29400	29400	29400	29400	0
600	20241021	092400	4572550	29400	29400	29400	29400	0
601	20241021	092300	4572550	29400	29400	29400	29400	0
602	20241021	092200	4572550	29400	29400	29400	29400	0
603	20241021	092100	4572550	29400	29400	29400	29400	0
604	20241021	092000	4572550	29400	29400	29400	29400	0
605	20241021	091900	4572550	29400	29400	29400	29400	0
606	20241021	091800	4572550	29400	29400	29400	29400	0
607	20241021	091700	4572550	29400	29400	29400	29400	0
608	20241021	091600	4572550	29400	29400	29400	29400	7
609	20241021	091500	4366750	29400	29400	29400	29400	6
610	20241021	091400	4190350	29450	29450	29450	29450	0
611	20241021	091300	4190350	29450	29450	29450	29450	1
612	20241021	091200	4160900	29350	29350	29350	29350	0
613	20241021	091100	4160900	29350	29400	29400	29350	21
614	20241021	091000	3544300	29450	29450	29450	29450	0
615	20241021	090900	3544300	29450	29450	29450	29450	1
616	20241021	090800	3514850	29450	29450	29450	29450	16
617	20241021	090700	3043650	29550	29550	29550	29550	0
618	20241021	090600	3043650	29550	29550	29550	29550	0
619	20241021	090500	3043650	29550	29550	29550	29550	100
620	20241021	090400	88650	29550	29550	29550	29550	0
621	20241021	090300	88650	29550	29550	29550	29550	0
622	20241021	090200	88650	29550	29550	29550	29550	0
623	20241021	090100	88650	29550	29550	29550	29550	0
624	20241021	090000	88650	29550	29550	29550	29550	3