KissMeData/015360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190300	297178950	46400	46400	46400	46400	77
3	20241010	190200	297178950	46400	46400	46400	46400	0
4	20241010	190100	297178950	46400	46400	46400	46400	0
5	20241010	190000	297178950	46400	46400	46400	46400	0
6	20241010	185900	297178950	46400	46400	46400	46400	0
7	20241010	185800	297178950	46400	46400	46400	46400	0
8	20241010	185700	297178950	46400	46400	46400	46400	0
9	20241010	185600	297178950	46400	46400	46400	46400	0
10	20241010	185500	297178950	46400	46400	46400	46400	0
11	20241010	185400	297178950	46400	46400	46400	46400	0
12	20241010	185300	297178950	46400	46400	46400	46400	0
13	20241010	185200	297178950	46400	46400	46400	46400	0
14	20241010	185100	297178950	46400	46400	46400	46400	0
15	20241010	185000	297178950	46400	46400	46400	46400	0
16	20241010	184900	297178950	46400	46400	46400	46400	0
17	20241010	184800	297178950	46400	46400	46400	46400	0
18	20241010	184700	297178950	46400	46400	46400	46400	0
19	20241010	184600	297178950	46400	46400	46400	46400	0
20	20241010	184500	297178950	46400	46400	46400	46400	0
21	20241010	184400	297178950	46400	46400	46400	46400	0
22	20241010	184300	297178950	46400	46400	46400	46400	0
23	20241010	184200	297178950	46400	46400	46400	46400	0
24	20241010	184100	297178950	46400	46400	46400	46400	0
25	20241010	184000	297178950	46400	46400	46400	46400	0
26	20241010	183900	297178950	46400	46400	46400	46400	0
27	20241010	183800	297178950	46400	46400	46400	46400	0
28	20241010	183700	297178950	46400	46400	46400	46400	0
29	20241010	183600	297178950	46400	46400	46400	46400	0
30	20241010	183500	297178950	46400	46400	46400	46400	0
31	20241010	183400	297178950	46400	46400	46400	46400	0
32	20241010	183300	297178950	46400	46400	46400	46400	77
33	20241010	183200	297178950	46400	46400	46400	46400	0
34	20241010	183100	297178950	46400	46400	46400	46400	0
35	20241010	183000	297178950	46400	46400	46400	46400	0
36	20241010	182900	297178950	46400	46400	46400	46400	0
37	20241010	182800	297178950	46400	46400	46400	46400	0
38	20241010	182700	297178950	46400	46400	46400	46400	0
39	20241010	182600	297178950	46400	46400	46400	46400	0
40	20241010	182500	297178950	46400	46400	46400	46400	0
41	20241010	182400	297178950	46400	46400	46400	46400	0
42	20241010	182300	297178950	46400	46400	46400	46400	0
43	20241010	182200	297178950	46400	46400	46400	46400	0
44	20241010	182100	297178950	46400	46400	46400	46400	0
45	20241010	182000	297178950	46400	46400	46400	46400	0
46	20241010	181900	297178950	46400	46400	46400	46400	0
47	20241010	181800	297178950	46400	46400	46400	46400	0
48	20241010	181700	297178950	46400	46400	46400	46400	0
49	20241010	181600	297178950	46400	46400	46400	46400	0
50	20241010	181500	297178950	46400	46400	46400	46400	0
51	20241010	181400	297178950	46400	46400	46400	46400	0
52	20241010	181300	297178950	46400	46400	46400	46400	0
53	20241010	181200	297178950	46400	46400	46400	46400	0
54	20241010	181100	297178950	46400	46400	46400	46400	0
55	20241010	181000	297178950	46400	46400	46400	46400	0
56	20241010	180900	297178950	46400	46400	46400	46400	0
57	20241010	180800	297178950	46400	46400	46400	46400	0
58	20241010	180700	297178950	46400	46400	46400	46400	0
59	20241010	180600	297178950	46400	46400	46400	46400	0
60	20241010	180500	297178950	46400	46400	46400	46400	0
61	20241010	180400	297178950	46400	46400	46400	46400	0
62	20241010	180300	297178950	46400	46400	46400	46400	77
63	20241010	180200	297178950	46400	46400	46400	46400	0
64	20241010	180100	297178950	46400	46400	46400	46400	0
65	20241010	180000	297178950	46400	46400	46400	46400	0
66	20241010	175900	297178950	46400	46400	46400	46400	0
67	20241010	175800	297178950	46400	46400	46400	46400	0
68	20241010	175700	297178950	46400	46400	46400	46400	0
69	20241010	175600	297178950	46400	46400	46400	46400	0
70	20241010	175500	297178950	46400	46400	46400	46400	0
71	20241010	175400	297178950	46400	46400	46400	46400	0
72	20241010	175300	297178950	46400	46400	46400	46400	0
73	20241010	175200	297178950	46400	46400	46400	46400	0
74	20241010	175100	297178950	46400	46400	46400	46400	0
75	20241010	175000	297178950	46400	46400	46400	46400	0
76	20241010	174900	297178950	46400	46400	46400	46400	0
77	20241010	174800	297178950	46400	46400	46400	46400	0
78	20241010	174700	297178950	46400	46400	46400	46400	0
79	20241010	174600	297178950	46400	46400	46400	46400	0
80	20241010	174500	297178950	46400	46400	46400	46400	0
81	20241010	174400	297178950	46400	46400	46400	46400	0
82	20241010	174300	297178950	46400	46400	46400	46400	0
83	20241010	174200	297178950	46400	46400	46400	46400	0
84	20241010	174100	297178950	46400	46400	46400	46400	0
85	20241010	174000	297178950	46400	46400	46400	46400	0
86	20241010	173900	297178950	46400	46400	46400	46400	0
87	20241010	173800	297178950	46400	46400	46400	46400	0
88	20241010	173700	297178950	46400	46400	46400	46400	0
89	20241010	173600	297178950	46400	46400	46400	46400	0
90	20241010	173500	297178950	46400	46400	46400	46400	0
91	20241010	173400	297178950	46400	46400	46400	46400	0
92	20241010	173300	297178950	46400	46400	46400	46400	77
93	20241010	173200	297178950	46400	46400	46400	46400	0
94	20241010	173100	297178950	46400	46400	46400	46400	0
95	20241010	173000	297178950	46400	46400	46400	46400	0
96	20241010	172900	297178950	46400	46400	46400	46400	0
97	20241010	172800	297178950	46400	46400	46400	46400	0
98	20241010	172700	297178950	46400	46400	46400	46400	0
99	20241010	172600	297178950	46400	46400	46400	46400	0
100	20241010	172500	297178950	46400	46400	46400	46400	0
101	20241010	172400	297178950	46400	46400	46400	46400	0
102	20241010	172300	297178950	46400	46400	46400	46400	0
103	20241010	172200	297178950	46400	46400	46400	46400	0
104	20241010	172100	297178950	46400	46400	46400	46400	0
105	20241010	172000	297178950	46400	46400	46400	46400	0
106	20241010	171900	297178950	46400	46400	46400	46400	0
107	20241010	171800	297178950	46400	46400	46400	46400	0
108	20241010	171700	297178950	46400	46400	46400	46400	0
109	20241010	171600	297178950	46400	46400	46400	46400	0
110	20241010	171500	297178950	46400	46400	46400	46400	0
111	20241010	171400	297178950	46400	46400	46400	46400	0
112	20241010	171300	297178950	46400	46400	46400	46400	0
113	20241010	171200	297178950	46400	46400	46400	46400	0
114	20241010	171100	297178950	46400	46400	46400	46400	0
115	20241010	171000	297178950	46400	46400	46400	46400	0
116	20241010	170900	297178950	46400	46400	46400	46400	0
117	20241010	170800	297178950	46400	46400	46400	46400	0
118	20241010	170700	297178950	46400	46400	46400	46400	0
119	20241010	170600	297178950	46400	46400	46400	46400	0
120	20241010	170500	297178950	46400	46400	46400	46400	0
121	20241010	170400	297178950	46400	46400	46400	46400	0
122	20241010	170300	297178950	46400	46400	46400	46400	77
123	20241010	170200	297178950	46400	46400	46400	46400	0
124	20241010	170100	297178950	46400	46400	46400	46400	0
125	20241010	170000	297178950	46400	46400	46400	46400	0
126	20241010	165900	297178950	46400	46400	46400	46400	0
127	20241010	165800	297178950	46400	46400	46400	46400	0
128	20241010	165700	297178950	46400	46400	46400	46400	0
129	20241010	165600	297178950	46400	46400	46400	46400	0
130	20241010	165500	297178950	46400	46400	46400	46400	0
131	20241010	165400	297178950	46400	46400	46400	46400	0
132	20241010	165300	297178950	46400	46400	46400	46400	0
133	20241010	165200	297178950	46400	46400	46400	46400	0
134	20241010	165100	297178950	46400	46400	46400	46400	0
135	20241010	165000	297178950	46400	46400	46400	46400	0
136	20241010	164900	297178950	46400	46400	46400	46400	0
137	20241010	164800	297178950	46400	46400	46400	46400	0
138	20241010	164700	297178950	46400	46400	46400	46400	0
139	20241010	164600	297178950	46400	46400	46400	46400	0
140	20241010	164500	297178950	46400	46400	46400	46400	0
141	20241010	164400	297178950	46400	46400	46400	46400	0
142	20241010	164300	297178950	46400	46400	46400	46400	0
143	20241010	164200	297178950	46400	46400	46400	46400	0
144	20241010	164100	297178950	46400	46400	46400	46400	0
145	20241010	164000	297178950	46400	46400	46400	46400	0
146	20241010	163900	297178950	46400	46400	46400	46400	0
147	20241010	163800	297178950	46400	46400	46400	46400	0
148	20241010	163700	297178950	46400	46400	46400	46400	0
149	20241010	163600	297178950	46400	46400	46400	46400	0
150	20241010	163500	297178950	46400	46400	46400	46400	0
151	20241010	163400	297178950	46400	46400	46400	46400	0
152	20241010	163300	297178950	46400	46400	46400	46400	77
153	20241010	163200	297178950	46400	46400	46400	46400	0
154	20241010	163100	297178950	46400	46400	46400	46400	0
155	20241010	163000	297178950	46400	46400	46400	46400	0
156	20241010	162900	297178950	46400	46400	46400	46400	0
157	20241010	162800	297178950	46400	46400	46400	46400	0
158	20241010	162700	297178950	46400	46400	46400	46400	0
159	20241010	162600	297178950	46400	46400	46400	46400	0
160	20241010	162500	297178950	46400	46400	46400	46400	0
161	20241010	162400	297178950	46400	46400	46400	46400	0
162	20241010	162300	297178950	46400	46400	46400	46400	0
163	20241010	162200	297178950	46400	46400	46400	46400	0
164	20241010	162100	297178950	46400	46400	46400	46400	0
165	20241010	162000	297178950	46400	46400	46400	46400	0
166	20241010	161900	297178950	46400	46400	46400	46400	0
167	20241010	161800	297178950	46400	46400	46400	46400	0
168	20241010	161700	297178950	46400	46400	46400	46400	0
169	20241010	161600	297178950	46400	46400	46400	46400	0
170	20241010	161500	297178950	46400	46400	46400	46400	0
171	20241010	161400	297178950	46400	46400	46400	46400	0
172	20241010	161300	297178950	46400	46400	46400	46400	0
173	20241010	161200	297178950	46400	46400	46400	46400	0
174	20241010	161100	297178950	46400	46400	46400	46400	0
175	20241010	161000	297178950	46400	46400	46400	46400	0
176	20241010	160900	297178950	46400	46400	46400	46400	0
177	20241010	160800	297178950	46400	46400	46400	46400	0
178	20241010	160700	297178950	46400	46400	46400	46400	0
179	20241010	160600	297178950	46400	46400	46400	46400	0
180	20241010	160500	297178950	46400	46400	46400	46400	0
181	20241010	160400	297178950	46400	46400	46400	46400	0
182	20241010	160300	297178950	46400	46400	46400	46400	77
183	20241010	160200	297178950	46400	46400	46400	46400	0
184	20241010	160100	297178950	46400	46400	46400	46400	0
185	20241010	160000	297178950	46400	46400	46400	46400	0
186	20241010	155900	297178950	46400	46400	46400	46400	0
187	20241010	155800	297178950	46400	46400	46400	46400	0
188	20241010	155700	297178950	46400	46400	46400	46400	0
189	20241010	155600	297178950	46400	46400	46400	46400	0
190	20241010	155500	297178950	46400	46400	46400	46400	0
191	20241010	155400	297178950	46400	46400	46400	46400	0
192	20241010	155300	297178950	46400	46400	46400	46400	0
193	20241010	155200	297178950	46400	46400	46400	46400	0
194	20241010	155100	297178950	46400	46400	46400	46400	0
195	20241010	155000	297178950	46400	46400	46400	46400	0
196	20241010	154900	297178950	46400	46400	46400	46400	0
197	20241010	154800	297178950	46400	46400	46400	46400	0
198	20241010	154700	297178950	46400	46400	46400	46400	0
199	20241010	154600	297178950	46400	46400	46400	46400	0
200	20241010	154500	297178950	46400	46400	46400	46400	0
201	20241010	154400	297178950	46400	46400	46400	46400	0
202	20241010	154300	297178950	46400	46400	46400	46400	0
203	20241010	154200	297178950	46400	46400	46400	46400	0
204	20241010	154100	297178950	46400	46400	46400	46400	0
205	20241010	154000	297178950	46400	46400	46400	46400	0
206	20241010	153900	297178950	46400	46400	46400	46400	0
207	20241010	153800	297178950	46400	46400	46400	46400	0
208	20241010	153700	297178950	46400	46400	46400	46400	0
209	20241010	153600	297178950	46400	46400	46400	46400	0
210	20241010	153500	297178950	46400	46400	46400	46400	0
211	20241010	153400	297178950	46400	46400	46400	46400	0
212	20241010	153300	297178950	46400	46400	46400	46400	77
213	20241010	153200	297178950	46400	46400	46400	46400	0
214	20241010	153100	297178950	46400	46400	46400	46400	0
215	20241010	153000	297178950	46400	46400	46400	46400	77
216	20241010	152900	293606150	46100	46100	46100	46100	0
217	20241010	152800	293606150	46100	46100	46100	46100	0
218	20241010	152700	293606150	46100	46100	46100	46100	0
219	20241010	152600	293606150	46100	46100	46100	46100	0
220	20241010	152500	293606150	46100	46100	46100	46100	0
221	20241010	152400	293606150	46100	46100	46100	46100	0
222	20241010	152300	293606150	46100	46100	46100	46100	0
223	20241010	152200	293606150	46100	46100	46100	46100	0
224	20241010	152100	293606150	46100	46100	46100	46100	0
225	20241010	152000	293606150	46100	46100	46100	46100	0
226	20241010	151900	293606150	46100	46100	46100	46100	2
227	20241010	151800	293513950	46100	46100	46200	46100	20
228	20241010	151700	292590250	46100	46100	46100	46100	0
229	20241010	151600	292590250	46100	46100	46100	46100	1
230	20241010	151500	292544150	46100	46100	46100	46100	1
231	20241010	151400	292498050	46200	46150	46200	46100	129
232	20241010	151300	286547550	46250	46250	46250	46250	0
233	20241010	151200	286547550	46250	46250	46250	46250	0
234	20241010	151100	286547550	46250	46250	46250	46250	13
235	20241010	151000	285946300	46100	46150	46250	46050	9
236	20241010	150900	285531250	46200	46200	46200	46200	0
237	20241010	150800	285531250	46200	46200	46200	46200	14
238	20241010	150700	284884450	46100	46100	46100	46100	0
239	20241010	150600	284884450	46100	46200	46200	46100	60
240	20241010	150500	282117150	46300	46300	46300	46300	0
241	20241010	150400	282117150	46300	46250	46300	46250	27
242	20241010	150300	280867500	46300	46300	46300	46300	2
243	20241010	150200	280774900	46300	46300	46300	46300	0
244	20241010	150100	280774900	46300	46300	46300	46300	0
245	20241010	150000	280774900	46300	46300	46300	46250	15
246	20241010	145900	280080550	46300	46300	46300	46300	4
247	20241010	145800	279895350	46350	46350	46350	46350	0
248	20241010	145700	279895350	46350	46300	46350	46300	82
249	20241010	145600	276098050	46350	46350	46350	46350	0
250	20241010	145500	276098050	46350	46350	46350	46350	0
251	20241010	145400	276098050	46350	46350	46350	46350	1
252	20241010	145300	276051700	46350	46350	46350	46350	13
253	20241010	145200	275449150	46300	46300	46300	46300	1
254	20241010	145100	275402850	46350	46350	46350	46350	0
255	20241010	145000	275402850	46350	46350	46350	46350	13
256	20241010	144900	274800300	46350	46350	46350	46350	4
257	20241010	144800	274614900	46350	46350	46350	46350	1
258	20241010	144700	274568550	46350	46350	46350	46350	0
259	20241010	144600	274568550	46350	46350	46350	46350	29
260	20241010	144500	273224400	46350	46350	46350	46350	0
261	20241010	144400	273224400	46350	46350	46350	46350	0
262	20241010	144300	273224400	46350	46350	46350	46350	14
263	20241010	144200	272575500	46350	46350	46350	46350	0
264	20241010	144100	272575500	46350	46350	46350	46350	0
265	20241010	144000	272575500	46350	46350	46350	46350	0
266	20241010	143900	272575500	46350	46350	46350	46350	13
267	20241010	143800	271972950	46300	46300	46300	46300	2
268	20241010	143700	271880350	46350	46350	46350	46350	20
269	20241010	143600	270953350	46350	46350	46350	46350	0
270	20241010	143500	270953350	46350	46350	46350	46350	14
271	20241010	143400	270304450	46350	46350	46350	46350	1
272	20241010	143300	270258100	46350	46350	46350	46350	0
273	20241010	143200	270258100	46350	46350	46350	46350	27
274	20241010	143100	269006650	46400	46400	46400	46400	0
275	20241010	143000	269006650	46400	46400	46400	46400	0
276	20241010	142900	269006650	46400	46400	46400	46400	0
277	20241010	142800	269006650	46400	46400	46400	46400	0
278	20241010	142700	269006650	46400	46400	46400	46400	0
279	20241010	142600	269006650	46400	46400	46400	46400	0
280	20241010	142500	269006650	46400	46400	46400	46400	14
281	20241010	142400	268357050	46400	46400	46400	46400	0
282	20241010	142300	268357050	46400	46400	46400	46400	0
283	20241010	142200	268357050	46400	46400	46400	46400	2
284	20241010	142100	268264250	46350	46350	46350	46350	25
285	20241010	142000	267105500	46350	46350	46350	46350	0
286	20241010	141900	267105500	46350	46350	46350	46350	0
287	20241010	141800	267105500	46350	46350	46350	46350	0
288	20241010	141700	267105500	46350	46350	46350	46350	0
289	20241010	141600	267105500	46350	46350	46350	46350	0
290	20241010	141500	267105500	46350	46350	46350	46350	8
291	20241010	141400	266734700	46300	46300	46300	46300	14
292	20241010	141300	266086500	46300	46300	46300	46300	0
293	20241010	141200	266086500	46300	46300	46300	46300	0
294	20241010	141100	266086500	46300	46300	46300	46300	14
295	20241010	141000	265438300	46300	46300	46300	46300	0
296	20241010	140900	265438300	46300	46300	46300	46300	0
297	20241010	140800	265438300	46300	46300	46300	46300	0
298	20241010	140700	265438300	46300	46300	46300	46300	13
299	20241010	140600	264836400	46250	46250	46250	46250	0
300	20241010	140500	264836400	46250	46250	46250	46250	0
301	20241010	140400	264836400	46250	46250	46250	46250	6
302	20241010	140300	264558900	46250	46250	46250	46250	0
303	20241010	140200	264558900	46250	46250	46250	46250	1
304	20241010	140100	264512650	46250	46250	46250	46250	0
305	20241010	140000	264512650	46250	46250	46250	46250	15
306	20241010	135900	263818900	46250	46250	46250	46250	0
307	20241010	135800	263818900	46250	46250	46250	46250	0
308	20241010	135700	263818900	46250	46250	46250	46250	0
309	20241010	135600	263818900	46250	46200	46250	46200	16
310	20241010	135500	263079050	46200	46250	46250	46200	3
311	20241010	135400	262940350	46250	46250	46250	46250	0
312	20241010	135300	262940350	46250	46250	46250	46250	14
313	20241010	135200	262292850	46250	46250	46250	46250	0
314	20241010	135100	262292850	46250	46250	46250	46250	0
315	20241010	135000	262292850	46250	46250	46250	46250	0
316	20241010	134900	262292850	46250	46250	46250	46250	14
317	20241010	134800	261645350	46250	46250	46250	46250	0
318	20241010	134700	261645350	46250	46250	46250	46250	0
319	20241010	134600	261645350	46250	46250	46250	46250	13
320	20241010	134500	261044100	46250	46250	46250	46250	0
321	20241010	134400	261044100	46250	46250	46250	46250	2
322	20241010	134300	260951600	46250	46250	46250	46250	0
323	20241010	134200	260951600	46250	46250	46250	46250	14
324	20241010	134100	260304100	46200	46200	46200	46200	1
325	20241010	134000	260257900	46200	46200	46200	46200	2
326	20241010	133900	260165500	46250	46250	46250	46250	13
327	20241010	133800	259564250	46250	46250	46250	46250	1
328	20241010	133700	259518000	46250	46250	46250	46250	0
329	20241010	133600	259518000	46250	46250	46250	46250	0
330	20241010	133500	259518000	46250	46250	46250	46250	14
331	20241010	133400	258870500	46250	46250	46250	46250	0
332	20241010	133300	258870500	46250	46250	46250	46250	0
333	20241010	133200	258870500	46250	46250	46250	46250	14
334	20241010	133100	258223000	46250	46250	46250	46250	0
335	20241010	133000	258223000	46250	46250	46250	46250	0
336	20241010	132900	258223000	46250	46250	46250	46250	1
337	20241010	132800	258176750	46250	46250	46250	46250	13
338	20241010	132700	257575500	46250	46250	46250	46250	0
339	20241010	132600	257575500	46250	46250	46250	46250	0
340	20241010	132500	257575500	46250	46250	46250	46250	14
341	20241010	132400	256928000	46200	46200	46200	46200	0
342	20241010	132300	256928000	46200	46200	46200	46200	0
343	20241010	132200	256928000	46200	46200	46200	46200	0
344	20241010	132100	256928000	46200	46200	46200	46200	63
345	20241010	132000	254017400	46200	46200	46200	46200	0
346	20241010	131900	254017400	46200	46200	46200	46200	0
347	20241010	131800	254017400	46200	46200	46200	46200	1
348	20241010	131700	253971200	46200	46150	46200	46150	14
349	20241010	131600	253324450	46200	46200	46200	46200	27
350	20241010	131500	252077050	46250	46250	46250	46250	0
351	20241010	131400	252077050	46250	46250	46250	46250	15
352	20241010	131300	251383300	46250	46250	46250	46250	0
353	20241010	131200	251383300	46250	46250	46250	46250	0
354	20241010	131100	251383300	46250	46250	46250	46250	1
355	20241010	131000	251337050	46250	46250	46250	46250	17
356	20241010	130900	250550800	46200	46200	46200	46200	0
357	20241010	130800	250550800	46200	46200	46200	46200	1
358	20241010	130700	250504600	46200	46200	46200	46200	0
359	20241010	130600	250504600	46200	46200	46200	46200	0
360	20241010	130500	250504600	46200	46200	46200	46200	0
361	20241010	130400	250504600	46200	46200	46200	46200	0
362	20241010	130300	250504600	46200	46150	46200	46100	270
363	20241010	130200	238048550	46150	46450	46450	46150	646
364	20241010	130100	208181450	46500	46500	46500	46500	0
365	20241010	130000	208181450	46500	46500	46500	46450	28
366	20241010	125900	206879500	46500	46500	46500	46500	42
367	20241010	125800	204926500	46500	46500	46500	46500	30
368	20241010	125700	203531500	46500	46500	46500	46500	0
369	20241010	125600	203531500	46500	46500	46500	46500	13
370	20241010	125500	202927000	46500	46500	46500	46500	0
371	20241010	125400	202927000	46500	46500	46500	46500	0
372	20241010	125300	202927000	46500	46500	46500	46500	15
373	20241010	125200	202229500	46450	46450	46450	46450	5
374	20241010	125100	201997250	46450	46450	46450	46450	3
375	20241010	125000	201857900	46500	46500	46500	46500	0
376	20241010	124900	201857900	46500	46500	46500	46500	14
377	20241010	124800	201206900	46450	46450	46450	46450	0
378	20241010	124700	201206900	46450	46450	46450	46450	1
379	20241010	124600	201160450	46450	46500	46500	46450	16
380	20241010	124500	200416600	46450	46450	46450	46450	50
381	20241010	124400	198094100	46500	46500	46500	46500	0
382	20241010	124300	198094100	46500	46500	46500	46500	0
383	20241010	124200	198094100	46500	46500	46500	46500	14
384	20241010	124100	197443100	46500	46500	46500	46500	0
385	20241010	124000	197443100	46500	46500	46500	46500	110
386	20241010	123900	192328100	46500	46500	46500	46500	0
387	20241010	123800	192328100	46500	46500	46500	46500	14
388	20241010	123700	191677100	46450	46450	46450	46450	0
389	20241010	123600	191677100	46450	46450	46450	46450	0
390	20241010	123500	191677100	46450	46450	46450	46450	11
391	20241010	123400	191166150	46450	46450	46450	46450	0
392	20241010	123300	191166150	46450	46450	46450	46450	0
393	20241010	123200	191166150	46450	46450	46450	46450	0
394	20241010	123100	191166150	46450	46450	46450	46450	14
395	20241010	123000	190515850	46400	46400	46400	46400	0
396	20241010	122900	190515850	46400	46400	46400	46400	1
397	20241010	122800	190469450	46450	46450	46450	46450	15
398	20241010	122700	189772700	46450	46450	46450	46450	1
399	20241010	122600	189726250	46450	46450	46450	46450	0
400	20241010	122500	189726250	46450	46450	46450	46450	1
401	20241010	122400	189679800	46450	46450	46450	46450	13
402	20241010	122300	189075950	46400	46400	46400	46400	0
403	20241010	122200	189075950	46400	46400	46400	46400	0
404	20241010	122100	189075950	46400	46500	46500	46400	146
405	20241010	122000	182299900	46450	46450	46450	46450	0
406	20241010	121900	182299900	46450	46450	46450	46450	0
407	20241010	121800	182299900	46450	46450	46450	46450	0
408	20241010	121700	182299900	46450	46450	46450	46450	10
409	20241010	121600	181835400	46450	46450	46450	46450	0
410	20241010	121500	181835400	46450	46450	46450	46450	6
411	20241010	121400	181556700	46500	46500	46500	46500	13
412	20241010	121300	180952200	46450	46450	46450	46450	0
413	20241010	121200	180952200	46450	46450	46450	46450	0
414	20241010	121100	180952200	46450	46450	46450	46450	10
415	20241010	121000	180487700	46450	46450	46450	46450	0
416	20241010	120900	180487700	46450	46450	46450	46450	0
417	20241010	120800	180487700	46450	46450	46450	46450	0
418	20241010	120700	180487700	46450	46450	46450	46450	66
419	20241010	120600	177422000	46500	46500	46500	46500	3
420	20241010	120500	177282500	46450	46450	46450	46450	0
421	20241010	120400	177282500	46450	46450	46450	46450	23
422	20241010	120300	176214150	46450	46450	46450	46450	1
423	20241010	120200	176167700	46450	46450	46450	46450	4
424	20241010	120100	175981900	46500	46550	46550	46500	52
425	20241010	120000	173562150	46550	46550	46550	46550	5
426	20241010	115900	173329400	46550	46550	46550	46500	60
427	20241010	115800	170539050	46500	46500	46500	46500	215
428	20241010	115700	160541550	46450	46450	46450	46450	19
429	20241010	115600	159659000	46400	46400	46400	46400	118
430	20241010	115500	154183800	46350	46350	46350	46350	139
431	20241010	115400	147741150	46300	46250	46300	46250	15
432	20241010	115300	147046700	46250	46250	46250	46250	1
433	20241010	115200	147000450	46250	46250	46250	46250	14
434	20241010	115100	146352950	46100	46100	46100	46100	0
435	20241010	115000	146352950	46100	46100	46100	46100	0
436	20241010	114900	146352950	46100	46100	46100	46100	0
437	20241010	114800	146352950	46100	46100	46100	46100	0
438	20241010	114700	146352950	46100	46100	46100	46100	0
439	20241010	114600	146352950	46100	46100	46100	46100	0
440	20241010	114500	146352950	46100	46100	46100	46100	0
441	20241010	114400	146352950	46100	46250	46250	46100	673
442	20241010	114300	115319400	46250	46250	46250	46250	0
443	20241010	114200	115319400	46250	46250	46250	46250	3
444	20241010	114100	115180650	46250	46250	46250	46250	2
445	20241010	114000	115088150	46250	46250	46250	46250	0
446	20241010	113900	115088150	46250	46250	46250	46250	0
447	20241010	113800	115088150	46250	46250	46250	46250	14
448	20241010	113700	114440650	46100	46100	46100	46100	0
449	20241010	113600	114440650	46100	46100	46100	46100	0
450	20241010	113500	114440650	46100	46100	46100	46100	0
451	20241010	113400	114440650	46100	46100	46100	46100	0
452	20241010	113300	114440650	46100	46100	46100	46100	0
453	20241010	113200	114440650	46100	46100	46200	46100	19
454	20241010	113100	113563850	46150	46250	46300	46150	138
455	20241010	113000	107189950	46150	46150	46150	46150	0
456	20241010	112900	107189950	46150	46250	46250	46150	224
457	20241010	112800	96850050	46250	46250	46250	46250	1
458	20241010	112700	96803800	46250	46250	46250	46250	9
459	20241010	112600	96387550	46250	46250	46250	46250	0
460	20241010	112500	96387550	46250	46250	46250	46250	0
461	20241010	112400	96387550	46250	46250	46250	46250	13
462	20241010	112300	95786300	46250	46250	46250	46250	0
463	20241010	112200	95786300	46250	46250	46250	46250	1
464	20241010	112100	95740050	46250	46250	46250	46250	14
465	20241010	112000	95092550	46200	46200	46200	46200	6
466	20241010	111900	94815350	46200	46200	46200	46200	96
467	20241010	111800	90380150	46200	46200	46200	46200	0
468	20241010	111700	90380150	46200	46200	46200	46200	14
469	20241010	111600	89733350	46200	46200	46200	46200	6
470	20241010	111500	89456150	46250	46250	46250	46250	0
471	20241010	111400	89456150	46250	46350	46350	46250	4
472	20241010	111300	89270850	46400	46400	46400	46400	13
473	20241010	111200	88667650	46400	46400	46400	46400	1
474	20241010	111100	88621250	46400	46400	46400	46400	0
475	20241010	111000	88621250	46400	46350	46400	46350	27
476	20241010	110900	87369100	46350	46350	46350	46350	0
477	20241010	110800	87369100	46350	46350	46350	46350	10
478	20241010	110700	86905600	46350	46300	46400	46300	46
479	20241010	110600	84771950	46350	46200	46350	46200	177
480	20241010	110500	76587250	46200	46200	46200	46200	20
481	20241010	110400	75663250	46200	46200	46200	46200	0
482	20241010	110300	75663250	46200	46200	46200	46200	1
483	20241010	110200	75617050	46200	46200	46200	46200	0
484	20241010	110100	75617050	46200	46200	46200	46200	21
485	20241010	110000	74646850	46150	46200	46200	46150	13
486	20241010	105900	74046850	46150	46150	46150	46150	1
487	20241010	105800	74000700	46150	46150	46150	46150	0
488	20241010	105700	74000700	46150	46150	46150	46150	0
489	20241010	105600	74000700	46150	46200	46200	46150	61
490	20241010	105500	71182650	46200	46050	46200	46050	415
491	20241010	105400	52034800	46050	46050	46050	46050	0
492	20241010	105300	52034800	46050	46000	46050	46000	114
493	20241010	105200	46789650	46000	46000	46000	46000	13
494	20241010	105100	46191650	45950	45950	45950	45950	0
495	20241010	105000	46191650	45950	45950	45950	45950	0
496	20241010	104900	46191650	45950	45950	45950	45950	9
497	20241010	104800	45778100	45950	45950	45950	45950	0
498	20241010	104700	45778100	45950	45900	45950	45900	19
499	20241010	104600	44905700	45950	45950	45950	45950	2
500	20241010	104500	44813800	46000	45950	46000	45950	136
501	20241010	104400	38557950	46000	46000	46000	46000	30
502	20241010	104300	37177950	46000	46000	46000	46000	0
503	20241010	104200	37177950	46000	46000	46000	46000	10
504	20241010	104100	36717950	46000	46000	46000	46000	0
505	20241010	104000	36717950	46000	46000	46000	46000	1
506	20241010	103900	36671950	46000	46000	46000	46000	0
507	20241010	103800	36671950	46000	46000	46000	46000	13
508	20241010	103700	36073950	46000	46000	46000	46000	0
509	20241010	103600	36073950	46000	46000	46000	46000	0
510	20241010	103500	36073950	46000	46000	46000	46000	0
511	20241010	103400	36073950	46000	46000	46000	46000	14
512	20241010	103300	35429950	46000	46000	46000	46000	0
513	20241010	103200	35429950	46000	46000	46000	46000	0
514	20241010	103100	35429950	46000	46000	46000	46000	19
515	20241010	103000	34555950	46000	46000	46000	46000	1
516	20241010	102900	34509950	46000	45950	46000	45950	35
517	20241010	102800	32901650	45950	45950	45950	45900	19
518	20241010	102700	32029000	46000	45950	46000	45950	23
519	20241010	102600	30971500	46000	46000	46000	46000	18
520	20241010	102500	30143500	46000	46000	46000	46000	4
521	20241010	102400	29959500	46000	46000	46000	46000	91
522	20241010	102300	25773500	46000	46000	46000	46000	0
523	20241010	102200	25773500	46000	46000	46000	46000	0
524	20241010	102100	25773500	46000	46000	46000	46000	0
525	20241010	102000	25773500	46000	46000	46000	46000	14
526	20241010	101900	25129500	46000	46000	46000	46000	0
527	20241010	101800	25129500	46000	46000	46000	46000	0
528	20241010	101700	25129500	46000	46000	46000	46000	18
529	20241010	101600	24301500	46000	46000	46000	46000	0
530	20241010	101500	24301500	46000	46000	46000	46000	0
531	20241010	101400	24301500	46000	46000	46000	46000	0
532	20241010	101300	24301500	46000	46000	46000	46000	13
533	20241010	101200	23703500	45950	45950	45950	45950	0
534	20241010	101100	23703500	45950	45950	45950	45950	78
535	20241010	101000	20119400	46000	46000	46000	46000	30
536	20241010	100900	18739400	46000	46000	46000	46000	0
537	20241010	100800	18739400	46000	46000	46000	46000	0
538	20241010	100700	18739400	46000	45950	46000	45950	24
539	20241010	100600	17636550	45950	45950	45950	45950	3
540	20241010	100500	17498700	45950	45950	45950	45950	1
541	20241010	100400	17452750	45900	45900	45900	45900	0
542	20241010	100300	17452750	45900	45950	45950	45900	10
543	20241010	100200	16993450	45950	45950	45950	45950	2
544	20241010	100100	16901550	45950	45950	45950	45950	16
545	20241010	100000	16166350	45950	45950	45950	45950	1
546	20241010	095900	16120400	45900	45900	45900	45900	1
547	20241010	095800	16074500	45850	45850	45850	45850	0
548	20241010	095700	16074500	45850	45850	45850	45850	0
549	20241010	095600	16074500	45850	45850	45850	45850	2
550	20241010	095500	15982800	45850	45800	45850	45800	33
551	20241010	095400	14470750	45800	45850	45850	45800	13
552	20241010	095300	13874750	45850	45850	45850	45850	0
553	20241010	095200	13874750	45850	45950	45950	45850	10
554	20241010	095100	13415400	45950	45950	45950	45950	0
555	20241010	095000	13415400	45950	45950	45950	45950	3
556	20241010	094900	13277550	45950	45950	45950	45950	6
557	20241010	094800	13001850	46000	45950	46000	45950	13
558	20241010	094700	12404250	45950	45950	45950	45950	0
559	20241010	094600	12404250	45950	45950	45950	45950	1
560	20241010	094500	12358300	45950	45950	45950	45950	4
561	20241010	094400	12174500	45950	45950	45950	45950	1
562	20241010	094300	12128550	46000	46000	46000	46000	0
563	20241010	094200	12128550	46000	45950	46000	45950	10
564	20241010	094100	11668600	46000	45950	46000	45950	13
565	20241010	094000	11070650	46000	45900	46000	45850	53
566	20241010	093900	8633700	45950	45950	45950	45950	0
567	20241010	093800	8633700	45950	45950	45950	45950	13
568	20241010	093700	8036350	45950	45950	45950	45950	0
569	20241010	093600	8036350	45950	45950	45950	45950	0
570	20241010	093500	8036350	45950	45950	45950	45950	1
571	20241010	093400	7990400	45950	45950	45950	45950	15
572	20241010	093300	7301150	45950	45950	45950	45950	0
573	20241010	093200	7301150	45950	46000	46000	45850	5
574	20241010	093100	7071450	46000	46000	46000	46000	24
575	20241010	093000	5967450	46000	45900	46000	45800	43
576	20241010	092900	3993000	45800	45800	45800	45800	0
577	20241010	092800	3993000	45800	45800	45800	45800	0
578	20241010	092700	3993000	45800	45800	45800	45800	0
579	20241010	092600	3993000	45800	45800	45800	45800	0
580	20241010	092500	3993000	45800	45800	45800	45800	0
581	20241010	092400	3993000	45800	45800	45800	45800	0
582	20241010	092300	3993000	45800	45850	45850	45800	22
583	20241010	092200	2984900	45850	45850	45850	45850	1
584	20241010	092100	2939050	45850	45850	45850	45850	0
585	20241010	092000	2939050	45850	45850	45850	45850	1
586	20241010	091900	2893200	45850	45850	45850	45850	0
587	20241010	091800	2893200	45850	45850	45850	45850	0
588	20241010	091700	2893200	45850	45850	45850	45850	0
589	20241010	091600	2893200	45850	45850	45850	45850	3
590	20241010	091500	2755650	45950	45950	45950	45950	0
591	20241010	091400	2755650	45950	45950	45950	45950	0
592	20241010	091300	2755650	45950	45950	45950	45950	21
593	20241010	091200	1790700	45950	45950	45950	45950	3
594	20241010	091100	1652850	45950	45950	45950	45950	8
595	20241010	091000	1285250	45950	45950	45950	45850	12
596	20241010	090900	733950	45850	45850	45850	45850	4
597	20241010	090800	550550	45850	45850	45850	45850	0
598	20241010	090700	550550	45850	45850	45850	45850	0
599	20241010	090600	550550	45850	45850	45850	45850	0
600	20241010	090500	550550	45850	45850	45850	45850	0
601	20241010	090400	550550	45850	45850	45850	45850	0
602	20241010	090300	550550	45850	45850	45850	45850	0
603	20241010	090200	550550	45850	45850	45850	45850	3
604	20241010	090100	413000	45850	45850	45850	45850	0
605	20241010	090000	413000	45850	45900	45900	45850	9