KissMeData/260870/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205900	46497300	21200	21200	21200	21200	3
3	20241014	205800	46497300	21200	21200	21200	21200	0
4	20241014	205700	46497300	21200	21200	21200	21200	0
5	20241014	205600	46497300	21200	21200	21200	21200	0
6	20241014	205500	46497300	21200	21200	21200	21200	0
7	20241014	205400	46497300	21200	21200	21200	21200	0
8	20241014	205300	46497300	21200	21200	21200	21200	0
9	20241014	205200	46497300	21200	21200	21200	21200	0
10	20241014	205100	46497300	21200	21200	21200	21200	0
11	20241014	205000	46497300	21200	21200	21200	21200	0
12	20241014	204900	46497300	21200	21200	21200	21200	0
13	20241014	204800	46497300	21200	21200	21200	21200	0
14	20241014	204700	46497300	21200	21200	21200	21200	0
15	20241014	204600	46497300	21200	21200	21200	21200	0
16	20241014	204500	46497300	21200	21200	21200	21200	0
17	20241014	204400	46497300	21200	21200	21200	21200	0
18	20241014	204300	46497300	21200	21200	21200	21200	0
19	20241014	204200	46497300	21200	21200	21200	21200	0
20	20241014	204100	46497300	21200	21200	21200	21200	0
21	20241014	204000	46497300	21200	21200	21200	21200	0
22	20241014	203900	46497300	21200	21200	21200	21200	0
23	20241014	203800	46497300	21200	21200	21200	21200	0
24	20241014	203700	46497300	21200	21200	21200	21200	0
25	20241014	203600	46497300	21200	21200	21200	21200	0
26	20241014	203500	46497300	21200	21200	21200	21200	0
27	20241014	203400	46497300	21200	21200	21200	21200	0
28	20241014	203300	46497300	21200	21200	21200	21200	0
29	20241014	203200	46497300	21200	21200	21200	21200	0
30	20241014	203100	46497300	21200	21200	21200	21200	0
31	20241014	203000	46497300	21200	21200	21200	21200	0
32	20241014	202900	46497300	21200	21200	21200	21200	3
33	20241014	202800	46497300	21200	21200	21200	21200	0
34	20241014	202700	46497300	21200	21200	21200	21200	0
35	20241014	202600	46497300	21200	21200	21200	21200	0
36	20241014	202500	46497300	21200	21200	21200	21200	0
37	20241014	202400	46497300	21200	21200	21200	21200	0
38	20241014	202300	46497300	21200	21200	21200	21200	0
39	20241014	202200	46497300	21200	21200	21200	21200	0
40	20241014	202100	46497300	21200	21200	21200	21200	0
41	20241014	202000	46497300	21200	21200	21200	21200	0
42	20241014	201900	46497300	21200	21200	21200	21200	0
43	20241014	201800	46497300	21200	21200	21200	21200	0
44	20241014	201700	46497300	21200	21200	21200	21200	0
45	20241014	201600	46497300	21200	21200	21200	21200	0
46	20241014	201500	46497300	21200	21200	21200	21200	0
47	20241014	201400	46497300	21200	21200	21200	21200	0
48	20241014	201300	46497300	21200	21200	21200	21200	0
49	20241014	201200	46497300	21200	21200	21200	21200	0
50	20241014	201100	46497300	21200	21200	21200	21200	0
51	20241014	201000	46497300	21200	21200	21200	21200	0
52	20241014	200900	46497300	21200	21200	21200	21200	0
53	20241014	200800	46497300	21200	21200	21200	21200	0
54	20241014	200700	46497300	21200	21200	21200	21200	0
55	20241014	200600	46497300	21200	21200	21200	21200	0
56	20241014	200500	46497300	21200	21200	21200	21200	0
57	20241014	200400	46497300	21200	21200	21200	21200	0
58	20241014	200300	46497300	21200	21200	21200	21200	0
59	20241014	200200	46497300	21200	21200	21200	21200	0
60	20241014	200100	46497300	21200	21200	21200	21200	0
61	20241014	200000	46497300	21200	21200	21200	21200	0
62	20241014	195900	46497300	21200	21200	21200	21200	3
63	20241014	195800	46497300	21200	21200	21200	21200	0
64	20241014	195700	46497300	21200	21200	21200	21200	0
65	20241014	195600	46497300	21200	21200	21200	21200	0
66	20241014	195500	46497300	21200	21200	21200	21200	0
67	20241014	195400	46497300	21200	21200	21200	21200	0
68	20241014	195300	46497300	21200	21200	21200	21200	0
69	20241014	195200	46497300	21200	21200	21200	21200	0
70	20241014	195100	46497300	21200	21200	21200	21200	0
71	20241014	195000	46497300	21200	21200	21200	21200	0
72	20241014	194900	46497300	21200	21200	21200	21200	0
73	20241014	194800	46497300	21200	21200	21200	21200	0
74	20241014	194700	46497300	21200	21200	21200	21200	0
75	20241014	194600	46497300	21200	21200	21200	21200	0
76	20241014	194500	46497300	21200	21200	21200	21200	0
77	20241014	194400	46497300	21200	21200	21200	21200	0
78	20241014	194300	46497300	21200	21200	21200	21200	0
79	20241014	194200	46497300	21200	21200	21200	21200	0
80	20241014	194100	46497300	21200	21200	21200	21200	0
81	20241014	194000	46497300	21200	21200	21200	21200	0
82	20241014	193900	46497300	21200	21200	21200	21200	0
83	20241014	193800	46497300	21200	21200	21200	21200	0
84	20241014	193700	46497300	21200	21200	21200	21200	0
85	20241014	193600	46497300	21200	21200	21200	21200	0
86	20241014	193500	46497300	21200	21200	21200	21200	0
87	20241014	193400	46497300	21200	21200	21200	21200	0
88	20241014	193300	46497300	21200	21200	21200	21200	0
89	20241014	193200	46497300	21200	21200	21200	21200	0
90	20241014	193100	46497300	21200	21200	21200	21200	0
91	20241014	193000	46497300	21200	21200	21200	21200	0
92	20241014	192900	46497300	21200	21200	21200	21200	3
93	20241014	192800	46497300	21200	21200	21200	21200	0
94	20241014	192700	46497300	21200	21200	21200	21200	0
95	20241014	192600	46497300	21200	21200	21200	21200	0
96	20241014	192500	46497300	21200	21200	21200	21200	0
97	20241014	192400	46497300	21200	21200	21200	21200	0
98	20241014	192300	46497300	21200	21200	21200	21200	0
99	20241014	192200	46497300	21200	21200	21200	21200	0
100	20241014	192100	46497300	21200	21200	21200	21200	0
101	20241014	192000	46497300	21200	21200	21200	21200	0
102	20241014	191900	46497300	21200	21200	21200	21200	0
103	20241014	191800	46497300	21200	21200	21200	21200	0
104	20241014	191700	46497300	21200	21200	21200	21200	0
105	20241014	191600	46497300	21200	21200	21200	21200	0
106	20241014	191500	46497300	21200	21200	21200	21200	0
107	20241014	191400	46497300	21200	21200	21200	21200	0
108	20241014	191300	46497300	21200	21200	21200	21200	0
109	20241014	191200	46497300	21200	21200	21200	21200	0
110	20241014	191100	46497300	21200	21200	21200	21200	0
111	20241014	191000	46497300	21200	21200	21200	21200	0
112	20241014	190900	46497300	21200	21200	21200	21200	0
113	20241014	190800	46497300	21200	21200	21200	21200	0
114	20241014	190700	46497300	21200	21200	21200	21200	0
115	20241014	190600	46497300	21200	21200	21200	21200	0
116	20241014	190500	46497300	21200	21200	21200	21200	0
117	20241014	190400	46497300	21200	21200	21200	21200	0
118	20241014	190300	46497300	21200	21200	21200	21200	0
119	20241014	190200	46497300	21200	21200	21200	21200	0
120	20241014	190100	46497300	21200	21200	21200	21200	0
121	20241014	190000	46497300	21200	21200	21200	21200	0
122	20241014	185900	46497300	21200	21200	21200	21200	3
123	20241014	185800	46497300	21200	21200	21200	21200	0
124	20241014	185700	46497300	21200	21200	21200	21200	0
125	20241014	185600	46497300	21200	21200	21200	21200	0
126	20241014	185500	46497300	21200	21200	21200	21200	0
127	20241014	185400	46497300	21200	21200	21200	21200	0
128	20241014	185300	46497300	21200	21200	21200	21200	0
129	20241014	185200	46497300	21200	21200	21200	21200	0
130	20241014	185100	46497300	21200	21200	21200	21200	0
131	20241014	185000	46497300	21200	21200	21200	21200	0
132	20241014	184900	46497300	21200	21200	21200	21200	0
133	20241014	184800	46497300	21200	21200	21200	21200	0
134	20241014	184700	46497300	21200	21200	21200	21200	0
135	20241014	184600	46497300	21200	21200	21200	21200	0
136	20241014	184500	46497300	21200	21200	21200	21200	0
137	20241014	184400	46497300	21200	21200	21200	21200	0
138	20241014	184300	46497300	21200	21200	21200	21200	0
139	20241014	184200	46497300	21200	21200	21200	21200	0
140	20241014	184100	46497300	21200	21200	21200	21200	0
141	20241014	184000	46497300	21200	21200	21200	21200	0
142	20241014	183900	46497300	21200	21200	21200	21200	0
143	20241014	183800	46497300	21200	21200	21200	21200	0
144	20241014	183700	46497300	21200	21200	21200	21200	0
145	20241014	183600	46497300	21200	21200	21200	21200	0
146	20241014	183500	46497300	21200	21200	21200	21200	0
147	20241014	183400	46497300	21200	21200	21200	21200	0
148	20241014	183300	46497300	21200	21200	21200	21200	0
149	20241014	183200	46497300	21200	21200	21200	21200	0
150	20241014	183100	46497300	21200	21200	21200	21200	0
151	20241014	183000	46497300	21200	21200	21200	21200	0
152	20241014	182900	46497300	21200	21200	21200	21200	3
153	20241014	182800	46497300	21200	21200	21200	21200	0
154	20241014	182700	46497300	21200	21200	21200	21200	0
155	20241014	182600	46497300	21200	21200	21200	21200	0
156	20241014	182500	46497300	21200	21200	21200	21200	0
157	20241014	182400	46497300	21200	21200	21200	21200	0
158	20241014	182300	46497300	21200	21200	21200	21200	0
159	20241014	182200	46497300	21200	21200	21200	21200	0
160	20241014	182100	46497300	21200	21200	21200	21200	0
161	20241014	182000	46497300	21200	21200	21200	21200	0
162	20241014	181900	46497300	21200	21200	21200	21200	0
163	20241014	181800	46497300	21200	21200	21200	21200	0
164	20241014	181700	46497300	21200	21200	21200	21200	0
165	20241014	181600	46497300	21200	21200	21200	21200	0
166	20241014	181500	46497300	21200	21200	21200	21200	0
167	20241014	181400	46497300	21200	21200	21200	21200	0
168	20241014	181300	46497300	21200	21200	21200	21200	0
169	20241014	181200	46497300	21200	21200	21200	21200	0
170	20241014	181100	46497300	21200	21200	21200	21200	0
171	20241014	181000	46497300	21200	21200	21200	21200	0
172	20241014	180900	46497300	21200	21200	21200	21200	0
173	20241014	180800	46497300	21200	21200	21200	21200	0
174	20241014	180700	46497300	21200	21200	21200	21200	0
175	20241014	180600	46497300	21200	21200	21200	21200	0
176	20241014	180500	46497300	21200	21200	21200	21200	0
177	20241014	180400	46497300	21200	21200	21200	21200	0
178	20241014	180300	46497300	21200	21200	21200	21200	0
179	20241014	180200	46497300	21200	21200	21200	21200	0
180	20241014	180100	46497300	21200	21200	21200	21200	0
181	20241014	180000	46497300	21200	21200	21200	21200	0
182	20241014	175900	46497300	21200	21200	21200	21200	3
183	20241014	175800	46497300	21200	21200	21200	21200	0
184	20241014	175700	46497300	21200	21200	21200	21200	0
185	20241014	175600	46497300	21200	21200	21200	21200	0
186	20241014	175500	46497300	21200	21200	21200	21200	0
187	20241014	175400	46497300	21200	21200	21200	21200	0
188	20241014	175300	46497300	21200	21200	21200	21200	0
189	20241014	175200	46497300	21200	21200	21200	21200	0
190	20241014	175100	46497300	21200	21200	21200	21200	0
191	20241014	175000	46497300	21200	21200	21200	21200	0
192	20241014	174900	46497300	21200	21200	21200	21200	0
193	20241014	174800	46497300	21200	21200	21200	21200	0
194	20241014	174700	46497300	21200	21200	21200	21200	0
195	20241014	174600	46497300	21200	21200	21200	21200	0
196	20241014	174500	46497300	21200	21200	21200	21200	0
197	20241014	174400	46497300	21200	21200	21200	21200	0
198	20241014	174300	46497300	21200	21200	21200	21200	0
199	20241014	174200	46497300	21200	21200	21200	21200	0
200	20241014	174100	46497300	21200	21200	21200	21200	0
201	20241014	174000	46497300	21200	21200	21200	21200	0
202	20241014	173900	46497300	21200	21200	21200	21200	0
203	20241014	173800	46497300	21200	21200	21200	21200	0
204	20241014	173700	46497300	21200	21200	21200	21200	0
205	20241014	173600	46497300	21200	21200	21200	21200	0
206	20241014	173500	46497300	21200	21200	21200	21200	0
207	20241014	173400	46497300	21200	21200	21200	21200	0
208	20241014	173300	46497300	21200	21200	21200	21200	0
209	20241014	173200	46497300	21200	21200	21200	21200	0
210	20241014	173100	46497300	21200	21200	21200	21200	0
211	20241014	173000	46497300	21200	21200	21200	21200	0
212	20241014	172900	46497300	21200	21200	21200	21200	3
213	20241014	172800	46497300	21200	21200	21200	21200	0
214	20241014	172700	46497300	21200	21200	21200	21200	0
215	20241014	172600	46497300	21200	21200	21200	21200	0
216	20241014	172500	46497300	21200	21200	21200	21200	0
217	20241014	172400	46497300	21200	21200	21200	21200	0
218	20241014	172300	46497300	21200	21200	21200	21200	0
219	20241014	172200	46497300	21200	21200	21200	21200	0
220	20241014	172100	46497300	21200	21200	21200	21200	0
221	20241014	172000	46497300	21200	21200	21200	21200	0
222	20241014	171900	46497300	21200	21200	21200	21200	0
223	20241014	171800	46497300	21200	21200	21200	21200	0
224	20241014	171700	46497300	21200	21200	21200	21200	0
225	20241014	171600	46497300	21200	21200	21200	21200	0
226	20241014	171500	46497300	21200	21200	21200	21200	0
227	20241014	171400	46497300	21200	21200	21200	21200	0
228	20241014	171300	46497300	21200	21200	21200	21200	0
229	20241014	171200	46497300	21200	21200	21200	21200	0
230	20241014	171100	46497300	21200	21200	21200	21200	0
231	20241014	171000	46497300	21200	21200	21200	21200	0
232	20241014	170900	46497300	21200	21200	21200	21200	0
233	20241014	170800	46497300	21200	21200	21200	21200	0
234	20241014	170700	46497300	21200	21200	21200	21200	0
235	20241014	170600	46497300	21200	21200	21200	21200	0
236	20241014	170500	46497300	21200	21200	21200	21200	0
237	20241014	170400	46497300	21200	21200	21200	21200	0
238	20241014	170300	46497300	21200	21200	21200	21200	0
239	20241014	170200	46497300	21200	21200	21200	21200	0
240	20241014	170100	46497300	21200	21200	21200	21200	0
241	20241014	170000	46497300	21200	21200	21200	21200	0
242	20241014	165900	46497300	21200	21200	21200	21200	3
243	20241014	165800	46497300	21200	21200	21200	21200	0
244	20241014	165700	46497300	21200	21200	21200	21200	0
245	20241014	165600	46497300	21200	21200	21200	21200	0
246	20241014	165500	46497300	21200	21200	21200	21200	0
247	20241014	165400	46497300	21200	21200	21200	21200	0
248	20241014	165300	46497300	21200	21200	21200	21200	0
249	20241014	165200	46497300	21200	21200	21200	21200	0
250	20241014	165100	46497300	21200	21200	21200	21200	0
251	20241014	165000	46497300	21200	21200	21200	21200	0
252	20241014	164900	46497300	21200	21200	21200	21200	0
253	20241014	164800	46497300	21200	21200	21200	21200	0
254	20241014	164700	46497300	21200	21200	21200	21200	0
255	20241014	164600	46497300	21200	21200	21200	21200	0
256	20241014	164500	46497300	21200	21200	21200	21200	0
257	20241014	164400	46497300	21200	21200	21200	21200	0
258	20241014	164300	46497300	21200	21200	21200	21200	0
259	20241014	164200	46497300	21200	21200	21200	21200	0
260	20241014	164100	46497300	21200	21200	21200	21200	0
261	20241014	164000	46497300	21200	21200	21200	21200	0
262	20241014	163900	46497300	21200	21200	21200	21200	0
263	20241014	163800	46497300	21200	21200	21200	21200	0
264	20241014	163700	46497300	21200	21200	21200	21200	0
265	20241014	163600	46497300	21200	21200	21200	21200	0
266	20241014	163500	46497300	21200	21200	21200	21200	0
267	20241014	163400	46497300	21200	21200	21200	21200	0
268	20241014	163300	46497300	21200	21200	21200	21200	0
269	20241014	163200	46497300	21200	21200	21200	21200	0
270	20241014	163100	46497300	21200	21200	21200	21200	0
271	20241014	163000	46497300	21200	21200	21200	21200	0
272	20241014	162900	46497300	21200	21200	21200	21200	3
273	20241014	162800	46497300	21200	21200	21200	21200	0
274	20241014	162700	46497300	21200	21200	21200	21200	0
275	20241014	162600	46497300	21200	21200	21200	21200	0
276	20241014	162500	46497300	21200	21200	21200	21200	0
277	20241014	162400	46497300	21200	21200	21200	21200	0
278	20241014	162300	46497300	21200	21200	21200	21200	0
279	20241014	162200	46497300	21200	21200	21200	21200	0
280	20241014	162100	46497300	21200	21200	21200	21200	0
281	20241014	162000	46497300	21200	21200	21200	21200	0
282	20241014	161900	46497300	21200	21200	21200	21200	0
283	20241014	161800	46497300	21200	21200	21200	21200	0
284	20241014	161700	46497300	21200	21200	21200	21200	0
285	20241014	161600	46497300	21200	21200	21200	21200	0
286	20241014	161500	46497300	21200	21200	21200	21200	0
287	20241014	161400	46497300	21200	21200	21200	21200	0
288	20241014	161300	46497300	21200	21200	21200	21200	0
289	20241014	161200	46497300	21200	21200	21200	21200	0
290	20241014	161100	46497300	21200	21200	21200	21200	0
291	20241014	161000	46497300	21200	21200	21200	21200	0
292	20241014	160900	46497300	21200	21200	21200	21200	0
293	20241014	160800	46497300	21200	21200	21200	21200	0
294	20241014	160700	46497300	21200	21200	21200	21200	0
295	20241014	160600	46497300	21200	21200	21200	21200	0
296	20241014	160500	46497300	21200	21200	21200	21200	0
297	20241014	160400	46497300	21200	21200	21200	21200	0
298	20241014	160300	46497300	21200	21200	21200	21200	0
299	20241014	160200	46497300	21200	21200	21200	21200	0
300	20241014	160100	46497300	21200	21200	21200	21200	0
301	20241014	160000	46497300	21200	21200	21200	21200	0
302	20241014	155900	46497300	21200	21200	21200	21200	3
303	20241014	155800	46497300	21200	21200	21200	21200	0
304	20241014	155700	46497300	21200	21200	21200	21200	0
305	20241014	155600	46497300	21200	21200	21200	21200	0
306	20241014	155500	46497300	21200	21200	21200	21200	0
307	20241014	155400	46497300	21200	21200	21200	21200	0
308	20241014	155300	46497300	21200	21200	21200	21200	0
309	20241014	155200	46497300	21200	21200	21200	21200	0
310	20241014	155100	46497300	21200	21200	21200	21200	0
311	20241014	155000	46497300	21200	21200	21200	21200	0
312	20241014	154900	46497300	21200	21200	21200	21200	0
313	20241014	154800	46497300	21200	21200	21200	21200	0
314	20241014	154700	46497300	21200	21200	21200	21200	0
315	20241014	154600	46497300	21200	21200	21200	21200	0
316	20241014	154500	46497300	21200	21200	21200	21200	0
317	20241014	154400	46497300	21200	21200	21200	21200	0
318	20241014	154300	46497300	21200	21200	21200	21200	0
319	20241014	154200	46497300	21200	21200	21200	21200	0
320	20241014	154100	46497300	21200	21200	21200	21200	0
321	20241014	154000	46497300	21200	21200	21200	21200	0
322	20241014	153900	46497300	21200	21200	21200	21200	0
323	20241014	153800	46497300	21200	21200	21200	21200	0
324	20241014	153700	46497300	21200	21200	21200	21200	0
325	20241014	153600	46497300	21200	21200	21200	21200	0
326	20241014	153500	46497300	21200	21200	21200	21200	0
327	20241014	153400	46497300	21200	21200	21200	21200	0
328	20241014	153300	46497300	21200	21200	21200	21200	0
329	20241014	153200	46497300	21200	21200	21200	21200	0
330	20241014	153100	46497300	21200	21200	21200	21200	0
331	20241014	153000	46497300	21200	21200	21200	21200	0
332	20241014	152900	46497300	21200	21200	21200	21200	0
333	20241014	152800	46497300	21200	21200	21200	21200	0
334	20241014	152700	46497300	21200	21200	21200	21200	0
335	20241014	152600	46497300	21200	21200	21200	21200	0
336	20241014	152500	46497300	21200	21200	21200	21200	0
337	20241014	152400	46497300	21200	21200	21200	21200	0
338	20241014	152300	46497300	21200	21200	21200	21200	0
339	20241014	152200	46497300	21200	21200	21200	21200	0
340	20241014	152100	46497300	21200	21200	21200	21200	0
341	20241014	152000	46497300	21200	21200	21200	21200	0
342	20241014	151900	46497300	21200	21200	21200	21200	0
343	20241014	151800	46497300	21200	21200	21200	21200	0
344	20241014	151700	46497300	21200	21200	21200	21200	3
345	20241014	151600	46433700	21200	21200	21200	21200	0
346	20241014	151500	46433700	21200	21200	21200	21200	0
347	20241014	151400	46433700	21200	21200	21200	21200	0
348	20241014	151300	46433700	21200	21200	21200	21200	0
349	20241014	151200	46433700	21200	21200	21200	21200	3
350	20241014	151100	46370100	21200	21200	21200	21200	0
351	20241014	151000	46370100	21200	21200	21200	21200	0
352	20241014	150900	46370100	21200	21200	21200	21200	0
353	20241014	150800	46370100	21200	21200	21200	21200	0
354	20241014	150700	46370100	21200	21200	21200	21200	0
355	20241014	150600	46370100	21200	21200	21200	21200	0
356	20241014	150500	46370100	21200	21200	21200	21200	0
357	20241014	150400	46370100	21200	21200	21200	21200	0
358	20241014	150300	46370100	21200	21200	21200	21200	0
359	20241014	150200	46370100	21200	21200	21200	21200	105
360	20241014	150100	44144100	21300	21300	21300	21300	7
361	20241014	150000	43995000	21300	21300	21300	21300	0
362	20241014	145900	43995000	21300	21300	21300	21300	0
363	20241014	145800	43995000	21300	21300	21300	21300	0
364	20241014	145700	43995000	21300	21300	21300	21300	1
365	20241014	145600	43973700	21200	21200	21200	21200	20
366	20241014	145500	43549700	21300	21300	21300	21300	0
367	20241014	145400	43549700	21300	21200	21300	21200	11
368	20241014	145300	43316400	21300	21300	21300	21300	0
369	20241014	145200	43316400	21300	21300	21300	21300	1
370	20241014	145100	43295100	21200	21200	21200	21200	0
371	20241014	145000	43295100	21200	21200	21200	21200	0
372	20241014	144900	43295100	21200	21200	21200	21200	0
373	20241014	144800	43295100	21200	21200	21200	21200	0
374	20241014	144700	43295100	21200	21200	21200	21200	160
375	20241014	144600	39903100	21200	21200	21200	21200	0
376	20241014	144500	39903100	21200	21200	21200	21200	0
377	20241014	144400	39903100	21200	21200	21200	21200	0
378	20241014	144300	39903100	21200	21200	21200	21200	0
379	20241014	144200	39903100	21200	21200	21200	21200	0
380	20241014	144100	39903100	21200	21200	21200	21200	22
381	20241014	144000	39436700	21200	21200	21200	21200	0
382	20241014	143900	39436700	21200	21150	21200	21150	10
383	20241014	143800	39224850	21150	21150	21150	21150	30
384	20241014	143700	38590350	21100	21100	21100	21100	0
385	20241014	143600	38590350	21100	21100	21100	21100	20
386	20241014	143500	38168350	21150	21150	21150	21150	1
387	20241014	143400	38147200	21150	21150	21150	21150	0
388	20241014	143300	38147200	21150	21150	21150	21150	0
389	20241014	143200	38147200	21150	21150	21150	21150	21
390	20241014	143100	37703050	21100	21100	21100	21100	17
391	20241014	143000	37344350	21050	21050	21050	21050	2
392	20241014	142900	37302250	21100	21100	21100	21100	0
393	20241014	142800	37302250	21100	21100	21100	21100	0
394	20241014	142700	37302250	21100	21100	21100	21100	0
395	20241014	142600	37302250	21100	21100	21100	21100	3
396	20241014	142500	37238950	21100	21100	21100	21100	0
397	20241014	142400	37238950	21100	21100	21100	21100	0
398	20241014	142300	37238950	21100	21100	21100	21100	17
399	20241014	142200	36880250	21150	21150	21150	21150	0
400	20241014	142100	36880250	21150	21150	21150	21150	0
401	20241014	142000	36880250	21150	21150	21150	21150	0
402	20241014	141900	36880250	21150	21150	21150	21150	0
403	20241014	141800	36880250	21150	21150	21150	21150	0
404	20241014	141700	36880250	21150	21150	21150	21150	0
405	20241014	141600	36880250	21150	21150	21150	21150	0
406	20241014	141500	36880250	21150	21150	21150	21150	0
407	20241014	141400	36880250	21150	21150	21150	21150	0
408	20241014	141300	36880250	21150	21150	21150	21150	0
409	20241014	141200	36880250	21150	21150	21150	21150	0
410	20241014	141100	36880250	21150	21150	21150	21150	0
411	20241014	141000	36880250	21150	21150	21150	21150	10
412	20241014	140900	36668750	21150	21150	21150	21150	0
413	20241014	140800	36668750	21150	21150	21150	21150	3
414	20241014	140700	36605300	21150	21150	21150	21150	0
415	20241014	140600	36605300	21150	21150	21150	21150	0
416	20241014	140500	36605300	21150	21150	21150	21150	0
417	20241014	140400	36605300	21150	21150	21150	21150	0
418	20241014	140300	36605300	21150	21150	21150	21150	0
419	20241014	140200	36605300	21150	21150	21150	21150	0
420	20241014	140100	36605300	21150	21150	21150	21150	0
421	20241014	140000	36605300	21150	21150	21150	21150	0
422	20241014	135900	36605300	21150	21150	21150	21150	0
423	20241014	135800	36605300	21150	21150	21150	21150	0
424	20241014	135700	36605300	21150	21150	21150	21150	0
425	20241014	135600	36605300	21150	21150	21150	21150	0
426	20241014	135500	36605300	21150	21150	21150	21150	0
427	20241014	135400	36605300	21150	21150	21150	21150	0
428	20241014	135300	36605300	21150	21150	21150	21150	0
429	20241014	135200	36605300	21150	21150	21150	21150	0
430	20241014	135100	36605300	21150	21150	21150	21150	0
431	20241014	135000	36605300	21150	21150	21150	21150	0
432	20241014	134900	36605300	21150	21150	21150	21150	0
433	20241014	134800	36605300	21150	21150	21150	21150	0
434	20241014	134700	36605300	21150	21150	21150	21150	0
435	20241014	134600	36605300	21150	21150	21150	21150	0
436	20241014	134500	36605300	21150	21150	21150	21150	0
437	20241014	134400	36605300	21150	21150	21150	21150	0
438	20241014	134300	36605300	21150	21150	21150	21150	0
439	20241014	134200	36605300	21150	21150	21150	21150	0
440	20241014	134100	36605300	21150	21150	21150	21150	10
441	20241014	134000	36393800	21150	21150	21150	21150	0
442	20241014	133900	36393800	21150	21150	21150	21150	0
443	20241014	133800	36393800	21150	21150	21150	21150	2
444	20241014	133700	36351500	21000	21000	21000	21000	0
445	20241014	133600	36351500	21000	21000	21000	21000	0
446	20241014	133500	36351500	21000	21000	21000	21000	117
447	20241014	133400	33894500	21000	21000	21000	21000	0
448	20241014	133300	33894500	21000	21000	21000	21000	0
449	20241014	133200	33894500	21000	21000	21000	21000	0
450	20241014	133100	33894500	21000	21000	21000	21000	0
451	20241014	133000	33894500	21000	21000	21000	21000	0
452	20241014	132900	33894500	21000	21000	21000	21000	0
453	20241014	132800	33894500	21000	21000	21000	21000	3
454	20241014	132700	33831500	21000	21000	21000	21000	0
455	20241014	132600	33831500	21000	21000	21000	21000	0
456	20241014	132500	33831500	21000	21000	21000	21000	0
457	20241014	132400	33831500	21000	21000	21000	21000	0
458	20241014	132300	33831500	21000	21000	21000	21000	1
459	20241014	132200	33810500	21000	21000	21000	21000	0
460	20241014	132100	33810500	21000	21000	21000	21000	0
461	20241014	132000	33810500	21000	21000	21000	21000	0
462	20241014	131900	33810500	21000	21000	21000	21000	0
463	20241014	131800	33810500	21000	21000	21000	21000	0
464	20241014	131700	33810500	21000	21000	21000	21000	0
465	20241014	131600	33810500	21000	21000	21000	21000	0
466	20241014	131500	33810500	21000	21000	21000	21000	1
467	20241014	131400	33789500	21000	21000	21000	21000	10
468	20241014	131300	33579500	21000	21000	21000	21000	0
469	20241014	131200	33579500	21000	21000	21000	21000	0
470	20241014	131100	33579500	21000	21000	21000	21000	0
471	20241014	131000	33579500	21000	21000	21000	21000	0
472	20241014	130900	33579500	21000	21000	21000	21000	0
473	20241014	130800	33579500	21000	21000	21000	21000	0
474	20241014	130700	33579500	21000	21000	21000	21000	0
475	20241014	130600	33579500	21000	21000	21000	21000	1
476	20241014	130500	33558500	21000	21000	21000	21000	0
477	20241014	130400	33558500	21000	21000	21000	21000	0
478	20241014	130300	33558500	21000	21000	21000	21000	0
479	20241014	130200	33558500	21000	21000	21000	21000	0
480	20241014	130100	33558500	21000	21000	21000	21000	1
481	20241014	130000	33537500	21000	21000	21000	21000	0
482	20241014	125900	33537500	21000	21000	21000	21000	0
483	20241014	125800	33537500	21000	21000	21000	21000	0
484	20241014	125700	33537500	21000	21000	21000	21000	0
485	20241014	125600	33537500	21000	21000	21000	21000	0
486	20241014	125500	33537500	21000	21000	21000	21000	1
487	20241014	125400	33516500	20900	20900	20900	20900	0
488	20241014	125300	33516500	20900	20900	20900	20900	77
489	20241014	125200	31907200	20900	20900	20900	20900	0
490	20241014	125100	31907200	20900	20900	20900	20900	1
491	20241014	125000	31886300	20850	20850	20850	20850	0
492	20241014	124900	31886300	20850	20850	20850	20850	0
493	20241014	124800	31886300	20850	20850	20850	20850	0
494	20241014	124700	31886300	20850	20850	20850	20850	0
495	20241014	124600	31886300	20850	20850	20850	20850	0
496	20241014	124500	31886300	20850	20850	20850	20850	0
497	20241014	124400	31886300	20850	20850	20850	20850	0
498	20241014	124300	31886300	20850	20850	20850	20850	113
499	20241014	124200	29530250	20850	20850	20850	20850	0
500	20241014	124100	29530250	20850	20850	20850	20850	0
501	20241014	124000	29530250	20850	20850	20850	20850	20
502	20241014	123900	29113250	20850	20850	20850	20850	0
503	20241014	123800	29113250	20850	20850	20850	20850	0
504	20241014	123700	29113250	20850	20850	20850	20850	0
505	20241014	123600	29113250	20850	20850	20850	20850	0
506	20241014	123500	29113250	20850	20850	20850	20850	39
507	20241014	123400	28300100	20850	20850	20850	20850	0
508	20241014	123300	28300100	20850	20850	20850	20850	0
509	20241014	123200	28300100	20850	20850	20850	20850	0
510	20241014	123100	28300100	20850	20850	20850	20850	0
511	20241014	123000	28300100	20850	20850	20850	20850	10
512	20241014	122900	28091600	20850	20850	20850	20850	0
513	20241014	122800	28091600	20850	20850	20850	20850	13
514	20241014	122700	27820550	20800	20800	20800	20800	0
515	20241014	122600	27820550	20800	20800	20800	20800	53
516	20241014	122500	26718150	20850	20850	20850	20850	0
517	20241014	122400	26718150	20850	20850	20850	20850	19
518	20241014	122300	26322000	20800	20800	20800	20800	0
519	20241014	122200	26322000	20800	20800	20800	20800	46
520	20241014	122100	25365200	20800	20800	20800	20800	0
521	20241014	122000	25365200	20800	20800	20800	20800	0
522	20241014	121900	25365200	20800	20800	20800	20800	1
523	20241014	121800	25344400	20800	20800	20800	20800	2
524	20241014	121700	25302800	20800	20800	20800	20800	10
525	20241014	121600	25094800	20800	20800	20800	20800	0
526	20241014	121500	25094800	20800	20800	20800	20800	0
527	20241014	121400	25094800	20800	20800	20800	20800	10
528	20241014	121300	24886800	20800	20800	20800	20800	0
529	20241014	121200	24886800	20800	20800	20800	20800	12
530	20241014	121100	24637200	20800	20800	20800	20800	18
531	20241014	121000	24262800	20800	20800	20800	20800	0
532	20241014	120900	24262800	20800	20800	20800	20800	90
533	20241014	120800	22390800	20800	20800	20800	20800	0
534	20241014	120700	22390800	20800	20800	20800	20800	0
535	20241014	120600	22390800	20800	20800	20800	20800	0
536	20241014	120500	22390800	20800	20800	20800	20800	0
537	20241014	120400	22390800	20800	20800	20800	20800	1
538	20241014	120300	22370000	20700	20700	20700	20700	3
539	20241014	120200	22307900	20800	20800	20800	20800	0
540	20241014	120100	22307900	20800	20800	20800	20800	0
541	20241014	120000	22307900	20800	20800	20800	20800	0
542	20241014	115900	22307900	20800	20800	20800	20800	5
543	20241014	115800	22203900	20800	20800	20800	20800	20
544	20241014	115700	21787900	20800	20800	20800	20800	0
545	20241014	115600	21787900	20800	20800	20800	20800	0
546	20241014	115500	21787900	20800	20800	20800	20800	0
547	20241014	115400	21787900	20800	20800	20800	20800	2
548	20241014	115300	21746300	20800	20800	20800	20800	0
549	20241014	115200	21746300	20800	20800	20800	20800	0
550	20241014	115100	21746300	20800	20800	20800	20800	0
551	20241014	115000	21746300	20800	20800	20800	20800	0
552	20241014	114900	21746300	20800	20800	20800	20800	0
553	20241014	114800	21746300	20800	20800	20800	20800	0
554	20241014	114700	21746300	20800	20800	20800	20800	7
555	20241014	114600	21600700	20800	20800	20800	20800	0
556	20241014	114500	21600700	20800	20800	20800	20800	0
557	20241014	114400	21600700	20800	20800	20800	20800	4
558	20241014	114300	21517500	20800	20800	20800	20800	0
559	20241014	114200	21517500	20800	20800	20800	20800	4
560	20241014	114100	21434300	20800	20800	20800	20800	5
561	20241014	114000	21330300	20800	20800	20800	20800	0
562	20241014	113900	21330300	20800	20800	20800	20800	0
563	20241014	113800	21330300	20800	20800	20800	20800	0
564	20241014	113700	21330300	20800	20800	20800	20800	0
565	20241014	113600	21330300	20800	20800	20800	20800	0
566	20241014	113500	21330300	20800	20800	20800	20800	81
567	20241014	113400	19645500	20850	20850	20850	20850	0
568	20241014	113300	19645500	20850	20850	20850	20850	0
569	20241014	113200	19645500	20850	20850	20850	20850	0
570	20241014	113100	19645500	20850	20850	20850	20850	0
571	20241014	113000	19645500	20850	20850	20850	20850	0
572	20241014	112900	19645500	20850	20850	20850	20850	0
573	20241014	112800	19645500	20850	20850	20850	20850	0
574	20241014	112700	19645500	20850	20850	20850	20850	0
575	20241014	112600	19645500	20850	20800	20850	20800	31
576	20241014	112500	19000650	20850	20850	20850	20850	0
577	20241014	112400	19000650	20850	20850	20850	20850	0
578	20241014	112300	19000650	20850	20850	20850	20850	0
579	20241014	112200	19000650	20850	20850	20850	20850	0
580	20241014	112100	19000650	20850	20850	20850	20850	0
581	20241014	112000	19000650	20850	20850	20850	20850	0
582	20241014	111900	19000650	20850	20850	20850	20850	0
583	20241014	111800	19000650	20850	20850	20850	20850	0
584	20241014	111700	19000650	20850	20850	20850	20850	6
585	20241014	111600	18875550	20850	20850	20850	20850	2
586	20241014	111500	18833850	20850	20850	20850	20850	0
587	20241014	111400	18833850	20850	20850	20850	20850	0
588	20241014	111300	18833850	20850	20850	20850	20850	10
589	20241014	111200	18625350	20850	20850	20850	20850	0
590	20241014	111100	18625350	20850	20850	20850	20850	0
591	20241014	111000	18625350	20850	20850	20850	20850	4
592	20241014	110900	18541950	20850	20850	20850	20850	0
593	20241014	110800	18541950	20850	20850	20850	20850	0
594	20241014	110700	18541950	20850	20850	20850	20850	0
595	20241014	110600	18541950	20850	20850	20850	20850	0
596	20241014	110500	18541950	20850	20850	20850	20850	1
597	20241014	110400	18521100	20850	20850	20850	20850	0
598	20241014	110300	18521100	20850	20850	20850	20850	0
599	20241014	110200	18521100	20850	20850	20850	20850	19
600	20241014	110100	18124950	20850	20850	20850	20850	0
601	20241014	110000	18124950	20850	20850	20850	20850	0
602	20241014	105900	18124950	20850	20850	20850	20850	0
603	20241014	105800	18124950	20850	20850	20850	20850	0
604	20241014	105700	18124950	20850	20850	20850	20850	0
605	20241014	105600	18124950	20850	20850	20850	20850	1
606	20241014	105500	18104100	20800	20800	20800	20800	47
607	20241014	105400	17126500	20850	20850	20850	20850	4
608	20241014	105300	17043100	20850	20850	20850	20850	0
609	20241014	105200	17043100	20850	20850	20850	20850	0
610	20241014	105100	17043100	20850	20850	20850	20850	1
611	20241014	105000	17022250	20800	20800	20800	20800	4
612	20241014	104900	16939050	20800	20800	20800	20800	7
613	20241014	104800	16793450	20850	20850	20850	20850	0
614	20241014	104700	16793450	20850	20850	20850	20850	72
615	20241014	104600	15292250	20900	20900	20900	20900	0
616	20241014	104500	15292250	20900	20900	20900	20900	0
617	20241014	104400	15292250	20900	20900	20900	20900	0
618	20241014	104300	15292250	20900	20900	20900	20900	0
619	20241014	104200	15292250	20900	20900	20900	20900	0
620	20241014	104100	15292250	20900	20900	20900	20900	0
621	20241014	104000	15292250	20900	20900	20900	20900	15
622	20241014	103900	14978750	21000	21000	21000	21000	0
623	20241014	103800	14978750	21000	21000	21000	21000	0
624	20241014	103700	14978750	21000	21000	21000	21000	0
625	20241014	103600	14978750	21000	21000	21000	21000	0
626	20241014	103500	14978750	21000	21000	21000	21000	0
627	20241014	103400	14978750	21000	21000	21000	21000	0
628	20241014	103300	14978750	21000	21000	21000	21000	0
629	20241014	103200	14978750	21000	21000	21000	21000	0
630	20241014	103100	14978750	21000	21000	21000	21000	0
631	20241014	103000	14978750	21000	21000	21000	21000	1
632	20241014	102900	14957750	21000	21000	21000	21000	10
633	20241014	102800	14747750	21100	21100	21100	21100	1
634	20241014	102700	14726650	21150	21150	21150	21150	1
635	20241014	102600	14705500	20700	20700	20700	20700	0
636	20241014	102500	14705500	20700	20700	20700	20700	34
637	20241014	102400	14001700	20700	21000	21000	20700	266
638	20241014	102300	8455750	21200	21200	21200	21200	0
639	20241014	102200	8455750	21200	21200	21200	21200	0
640	20241014	102100	8455750	21200	21200	21200	21200	1
641	20241014	102000	8434550	21000	21150	21150	21000	81
642	20241014	101900	6724400	21200	21200	21200	21200	1
643	20241014	101800	6703200	21200	21200	21200	21200	1
644	20241014	101700	6682000	21150	21150	21150	21150	11
645	20241014	101600	6449350	21150	21150	21150	21150	0
646	20241014	101500	6449350	21150	21100	21150	21100	67
647	20241014	101400	5033300	21150	21150	21150	21150	1
648	20241014	101300	5012150	21200	21200	21200	21200	0
649	20241014	101200	5012150	21200	21200	21200	21200	0
650	20241014	101100	5012150	21200	21200	21200	21200	0
651	20241014	101000	5012150	21200	21200	21200	21200	0
652	20241014	100900	5012150	21200	21200	21200	21200	0
653	20241014	100800	5012150	21200	21200	21200	21200	0
654	20241014	100700	5012150	21200	21200	21200	21200	0
655	20241014	100600	5012150	21200	21200	21200	21200	0
656	20241014	100500	5012150	21200	21200	21200	21200	0
657	20241014	100400	5012150	21200	21200	21200	21200	0
658	20241014	100300	5012150	21200	21250	21250	21200	17
659	20241014	100200	4651650	21300	21300	21300	21300	0
660	20241014	100100	4651650	21300	21300	21300	21300	0
661	20241014	100000	4651650	21300	21300	21300	21300	0
662	20241014	095900	4651650	21300	21300	21300	21300	10
663	20241014	095800	4438650	21450	21450	21450	21450	0
664	20241014	095700	4438650	21450	21450	21450	21450	0
665	20241014	095600	4438650	21450	21450	21450	21450	0
666	20241014	095500	4438650	21450	21450	21450	21450	0
667	20241014	095400	4438650	21450	21450	21450	21450	0
668	20241014	095300	4438650	21450	21450	21450	21450	0
669	20241014	095200	4438650	21450	21450	21450	21450	0
670	20241014	095100	4438650	21450	21450	21450	21450	0
671	20241014	095000	4438650	21450	21450	21450	21450	0
672	20241014	094900	4438650	21450	21450	21450	21450	0
673	20241014	094800	4438650	21450	21450	21450	21450	0
674	20241014	094700	4438650	21450	21450	21450	21450	0
675	20241014	094600	4438650	21450	21450	21450	21450	0
676	20241014	094500	4438650	21450	21450	21450	21450	0
677	20241014	094400	4438650	21450	21450	21450	21450	0
678	20241014	094300	4438650	21450	21450	21450	21450	0
679	20241014	094200	4438650	21450	21450	21450	21450	0
680	20241014	094100	4438650	21450	21450	21450	21450	0
681	20241014	094000	4438650	21450	21450	21450	21450	0
682	20241014	093900	4438650	21450	21450	21450	21450	0
683	20241014	093800	4438650	21450	21450	21450	21450	0
684	20241014	093700	4438650	21450	21450	21450	21450	0
685	20241014	093600	4438650	21450	21450	21450	21450	0
686	20241014	093500	4438650	21450	21450	21450	21450	0
687	20241014	093400	4438650	21450	21450	21450	21450	0
688	20241014	093300	4438650	21450	21450	21450	21450	0
689	20241014	093200	4438650	21450	21450	21450	21450	0
690	20241014	093100	4438650	21450	21450	21450	21450	0
691	20241014	093000	4438650	21450	21450	21450	21450	0
692	20241014	092900	4438650	21450	21450	21450	21450	0
693	20241014	092800	4438650	21450	21450	21450	21450	0
694	20241014	092700	4438650	21450	21450	21450	21450	0
695	20241014	092600	4438650	21450	21450	21450	21450	0
696	20241014	092500	4438650	21450	21450	21450	21450	1
697	20241014	092400	4417200	21300	21300	21300	21300	0
698	20241014	092300	4417200	21300	21300	21300	21300	0
699	20241014	092200	4417200	21300	21300	21300	21300	0
700	20241014	092100	4417200	21300	21300	21300	21300	0
701	20241014	092000	4417200	21300	21300	21300	21300	0
702	20241014	091900	4417200	21300	21300	21300	21300	0
703	20241014	091800	4417200	21300	21300	21300	21300	0
704	20241014	091700	4417200	21300	21300	21300	21300	0
705	20241014	091600	4417200	21300	21300	21300	21300	0
706	20241014	091500	4417200	21300	21550	21550	21300	2
707	20241014	091400	4374350	21300	21300	21300	21300	0
708	20241014	091300	4374350	21300	21300	21300	21300	80
709	20241014	091200	2670350	21550	21550	21550	21550	0
710	20241014	091100	2670350	21550	21550	21550	21550	3
711	20241014	091000	2605700	21600	21600	21600	21600	0
712	20241014	090900	2605700	21600	21600	21600	21600	0
713	20241014	090800	2605700	21600	21600	21600	21600	0
714	20241014	090700	2605700	21600	21600	21600	21600	0
715	20241014	090600	2605700	21600	21600	21600	21600	0
716	20241014	090500	2605700	21600	21600	21600	21600	16
717	20241014	090400	2260100	21600	21600	21600	21600	0
718	20241014	090300	2260100	21600	21600	21600	21600	0
719	20241014	090200	2260100	21600	21300	21600	21300	101
720	20241014	090100	108500	21700	21700	21700	21700	0
721	20241014	090000	108500	21700	21700	21700	21700	5