KissMeData/037710/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192300	54820600	29200	29200	29200	29200	65
3	20241014	192200	54820600	29200	29200	29200	29200	0
4	20241014	192100	54820600	29200	29200	29200	29200	0
5	20241014	192000	54820600	29200	29200	29200	29200	0
6	20241014	191900	54820600	29200	29200	29200	29200	0
7	20241014	191800	54820600	29200	29200	29200	29200	0
8	20241014	191700	54820600	29200	29200	29200	29200	0
9	20241014	191600	54820600	29200	29200	29200	29200	0
10	20241014	191500	54820600	29200	29200	29200	29200	0
11	20241014	191400	54820600	29200	29200	29200	29200	0
12	20241014	191300	54820600	29200	29200	29200	29200	0
13	20241014	191200	54820600	29200	29200	29200	29200	0
14	20241014	191100	54820600	29200	29200	29200	29200	0
15	20241014	191000	54820600	29200	29200	29200	29200	0
16	20241014	190900	54820600	29200	29200	29200	29200	0
17	20241014	190800	54820600	29200	29200	29200	29200	0
18	20241014	190700	54820600	29200	29200	29200	29200	0
19	20241014	190600	54820600	29200	29200	29200	29200	0
20	20241014	190500	54820600	29200	29200	29200	29200	0
21	20241014	190400	54820600	29200	29200	29200	29200	0
22	20241014	190300	54820600	29200	29200	29200	29200	0
23	20241014	190200	54820600	29200	29200	29200	29200	0
24	20241014	190100	54820600	29200	29200	29200	29200	0
25	20241014	190000	54820600	29200	29200	29200	29200	0
26	20241014	185900	54820600	29200	29200	29200	29200	0
27	20241014	185800	54820600	29200	29200	29200	29200	0
28	20241014	185700	54820600	29200	29200	29200	29200	0
29	20241014	185600	54820600	29200	29200	29200	29200	0
30	20241014	185500	54820600	29200	29200	29200	29200	0
31	20241014	185400	54820600	29200	29200	29200	29200	0
32	20241014	185300	54820600	29200	29200	29200	29200	65
33	20241014	185200	54820600	29200	29200	29200	29200	0
34	20241014	185100	54820600	29200	29200	29200	29200	0
35	20241014	185000	54820600	29200	29200	29200	29200	0
36	20241014	184900	54820600	29200	29200	29200	29200	0
37	20241014	184800	54820600	29200	29200	29200	29200	0
38	20241014	184700	54820600	29200	29200	29200	29200	0
39	20241014	184600	54820600	29200	29200	29200	29200	0
40	20241014	184500	54820600	29200	29200	29200	29200	0
41	20241014	184400	54820600	29200	29200	29200	29200	0
42	20241014	184300	54820600	29200	29200	29200	29200	0
43	20241014	184200	54820600	29200	29200	29200	29200	0
44	20241014	184100	54820600	29200	29200	29200	29200	0
45	20241014	184000	54820600	29200	29200	29200	29200	0
46	20241014	183900	54820600	29200	29200	29200	29200	0
47	20241014	183800	54820600	29200	29200	29200	29200	0
48	20241014	183700	54820600	29200	29200	29200	29200	0
49	20241014	183600	54820600	29200	29200	29200	29200	0
50	20241014	183500	54820600	29200	29200	29200	29200	0
51	20241014	183400	54820600	29200	29200	29200	29200	0
52	20241014	183300	54820600	29200	29200	29200	29200	0
53	20241014	183200	54820600	29200	29200	29200	29200	0
54	20241014	183100	54820600	29200	29200	29200	29200	0
55	20241014	183000	54820600	29200	29200	29200	29200	0
56	20241014	182900	54820600	29200	29200	29200	29200	0
57	20241014	182800	54820600	29200	29200	29200	29200	0
58	20241014	182700	54820600	29200	29200	29200	29200	0
59	20241014	182600	54820600	29200	29200	29200	29200	0
60	20241014	182500	54820600	29200	29200	29200	29200	0
61	20241014	182400	54820600	29200	29200	29200	29200	0
62	20241014	182300	54820600	29200	29200	29200	29200	65
63	20241014	182200	54820600	29200	29200	29200	29200	0
64	20241014	182100	54820600	29200	29200	29200	29200	0
65	20241014	182000	54820600	29200	29200	29200	29200	0
66	20241014	181900	54820600	29200	29200	29200	29200	0
67	20241014	181800	54820600	29200	29200	29200	29200	0
68	20241014	181700	54820600	29200	29200	29200	29200	0
69	20241014	181600	54820600	29200	29200	29200	29200	0
70	20241014	181500	54820600	29200	29200	29200	29200	0
71	20241014	181400	54820600	29200	29200	29200	29200	0
72	20241014	181300	54820600	29200	29200	29200	29200	0
73	20241014	181200	54820600	29200	29200	29200	29200	0
74	20241014	181100	54820600	29200	29200	29200	29200	0
75	20241014	181000	54820600	29200	29200	29200	29200	0
76	20241014	180900	54820600	29200	29200	29200	29200	0
77	20241014	180800	54820600	29200	29200	29200	29200	0
78	20241014	180700	54820600	29200	29200	29200	29200	0
79	20241014	180600	54820600	29200	29200	29200	29200	0
80	20241014	180500	54820600	29200	29200	29200	29200	0
81	20241014	180400	54820600	29200	29200	29200	29200	0
82	20241014	180300	54820600	29200	29200	29200	29200	0
83	20241014	180200	54820600	29200	29200	29200	29200	0
84	20241014	180100	54820600	29200	29200	29200	29200	0
85	20241014	180000	54820600	29200	29200	29200	29200	0
86	20241014	175900	54820600	29200	29200	29200	29200	0
87	20241014	175800	54820600	29200	29200	29200	29200	0
88	20241014	175700	54820600	29200	29200	29200	29200	0
89	20241014	175600	54820600	29200	29200	29200	29200	0
90	20241014	175500	54820600	29200	29200	29200	29200	0
91	20241014	175400	54820600	29200	29200	29200	29200	0
92	20241014	175300	54820600	29200	29200	29200	29200	65
93	20241014	175200	54820600	29200	29200	29200	29200	0
94	20241014	175100	54820600	29200	29200	29200	29200	0
95	20241014	175000	54820600	29200	29200	29200	29200	0
96	20241014	174900	54820600	29200	29200	29200	29200	0
97	20241014	174800	54820600	29200	29200	29200	29200	0
98	20241014	174700	54820600	29200	29200	29200	29200	0
99	20241014	174600	54820600	29200	29200	29200	29200	0
100	20241014	174500	54820600	29200	29200	29200	29200	0
101	20241014	174400	54820600	29200	29200	29200	29200	0
102	20241014	174300	54820600	29200	29200	29200	29200	0
103	20241014	174200	54820600	29200	29200	29200	29200	0
104	20241014	174100	54820600	29200	29200	29200	29200	0
105	20241014	174000	54820600	29200	29200	29200	29200	0
106	20241014	173900	54820600	29200	29200	29200	29200	0
107	20241014	173800	54820600	29200	29200	29200	29200	0
108	20241014	173700	54820600	29200	29200	29200	29200	0
109	20241014	173600	54820600	29200	29200	29200	29200	0
110	20241014	173500	54820600	29200	29200	29200	29200	0
111	20241014	173400	54820600	29200	29200	29200	29200	0
112	20241014	173300	54820600	29200	29200	29200	29200	0
113	20241014	173200	54820600	29200	29200	29200	29200	0
114	20241014	173100	54820600	29200	29200	29200	29200	0
115	20241014	173000	54820600	29200	29200	29200	29200	0
116	20241014	172900	54820600	29200	29200	29200	29200	0
117	20241014	172800	54820600	29200	29200	29200	29200	0
118	20241014	172700	54820600	29200	29200	29200	29200	0
119	20241014	172600	54820600	29200	29200	29200	29200	0
120	20241014	172500	54820600	29200	29200	29200	29200	0
121	20241014	172400	54820600	29200	29200	29200	29200	0
122	20241014	172300	54820600	29200	29200	29200	29200	65
123	20241014	172200	54820600	29200	29200	29200	29200	0
124	20241014	172100	54820600	29200	29200	29200	29200	0
125	20241014	172000	54820600	29200	29200	29200	29200	0
126	20241014	171900	54820600	29200	29200	29200	29200	0
127	20241014	171800	54820600	29200	29200	29200	29200	0
128	20241014	171700	54820600	29200	29200	29200	29200	0
129	20241014	171600	54820600	29200	29200	29200	29200	0
130	20241014	171500	54820600	29200	29200	29200	29200	0
131	20241014	171400	54820600	29200	29200	29200	29200	0
132	20241014	171300	54820600	29200	29200	29200	29200	0
133	20241014	171200	54820600	29200	29200	29200	29200	0
134	20241014	171100	54820600	29200	29200	29200	29200	0
135	20241014	171000	54820600	29200	29200	29200	29200	0
136	20241014	170900	54820600	29200	29200	29200	29200	0
137	20241014	170800	54820600	29200	29200	29200	29200	0
138	20241014	170700	54820600	29200	29200	29200	29200	0
139	20241014	170600	54820600	29200	29200	29200	29200	0
140	20241014	170500	54820600	29200	29200	29200	29200	0
141	20241014	170400	54820600	29200	29200	29200	29200	0
142	20241014	170300	54820600	29200	29200	29200	29200	0
143	20241014	170200	54820600	29200	29200	29200	29200	0
144	20241014	170100	54820600	29200	29200	29200	29200	0
145	20241014	170000	54820600	29200	29200	29200	29200	0
146	20241014	165900	54820600	29200	29200	29200	29200	0
147	20241014	165800	54820600	29200	29200	29200	29200	0
148	20241014	165700	54820600	29200	29200	29200	29200	0
149	20241014	165600	54820600	29200	29200	29200	29200	0
150	20241014	165500	54820600	29200	29200	29200	29200	0
151	20241014	165400	54820600	29200	29200	29200	29200	0
152	20241014	165300	54820600	29200	29200	29200	29200	65
153	20241014	165200	54820600	29200	29200	29200	29200	0
154	20241014	165100	54820600	29200	29200	29200	29200	0
155	20241014	165000	54820600	29200	29200	29200	29200	0
156	20241014	164900	54820600	29200	29200	29200	29200	0
157	20241014	164800	54820600	29200	29200	29200	29200	0
158	20241014	164700	54820600	29200	29200	29200	29200	0
159	20241014	164600	54820600	29200	29200	29200	29200	0
160	20241014	164500	54820600	29200	29200	29200	29200	0
161	20241014	164400	54820600	29200	29200	29200	29200	0
162	20241014	164300	54820600	29200	29200	29200	29200	0
163	20241014	164200	54820600	29200	29200	29200	29200	0
164	20241014	164100	54820600	29200	29200	29200	29200	0
165	20241014	164000	54820600	29200	29200	29200	29200	0
166	20241014	163900	54820600	29200	29200	29200	29200	0
167	20241014	163800	54820600	29200	29200	29200	29200	0
168	20241014	163700	54820600	29200	29200	29200	29200	0
169	20241014	163600	54820600	29200	29200	29200	29200	0
170	20241014	163500	54820600	29200	29200	29200	29200	0
171	20241014	163400	54820600	29200	29200	29200	29200	0
172	20241014	163300	54820600	29200	29200	29200	29200	0
173	20241014	163200	54820600	29200	29200	29200	29200	0
174	20241014	163100	54820600	29200	29200	29200	29200	0
175	20241014	163000	54820600	29200	29200	29200	29200	0
176	20241014	162900	54820600	29200	29200	29200	29200	0
177	20241014	162800	54820600	29200	29200	29200	29200	0
178	20241014	162700	54820600	29200	29200	29200	29200	0
179	20241014	162600	54820600	29200	29200	29200	29200	0
180	20241014	162500	54820600	29200	29200	29200	29200	0
181	20241014	162400	54820600	29200	29200	29200	29200	0
182	20241014	162300	54820600	29200	29200	29200	29200	65
183	20241014	162200	54820600	29200	29200	29200	29200	0
184	20241014	162100	54820600	29200	29200	29200	29200	0
185	20241014	162000	54820600	29200	29200	29200	29200	0
186	20241014	161900	54820600	29200	29200	29200	29200	0
187	20241014	161800	54820600	29200	29200	29200	29200	0
188	20241014	161700	54820600	29200	29200	29200	29200	0
189	20241014	161600	54820600	29200	29200	29200	29200	0
190	20241014	161500	54820600	29200	29200	29200	29200	0
191	20241014	161400	54820600	29200	29200	29200	29200	0
192	20241014	161300	54820600	29200	29200	29200	29200	0
193	20241014	161200	54820600	29200	29200	29200	29200	0
194	20241014	161100	54820600	29200	29200	29200	29200	0
195	20241014	161000	54820600	29200	29200	29200	29200	0
196	20241014	160900	54820600	29200	29200	29200	29200	0
197	20241014	160800	54820600	29200	29200	29200	29200	0
198	20241014	160700	54820600	29200	29200	29200	29200	0
199	20241014	160600	54820600	29200	29200	29200	29200	0
200	20241014	160500	54820600	29200	29200	29200	29200	0
201	20241014	160400	54820600	29200	29200	29200	29200	0
202	20241014	160300	54820600	29200	29200	29200	29200	0
203	20241014	160200	54820600	29200	29200	29200	29200	0
204	20241014	160100	54820600	29200	29200	29200	29200	0
205	20241014	160000	54820600	29200	29200	29200	29200	0
206	20241014	155900	54820600	29200	29200	29200	29200	0
207	20241014	155800	54820600	29200	29200	29200	29200	0
208	20241014	155700	54820600	29200	29200	29200	29200	0
209	20241014	155600	54820600	29200	29200	29200	29200	0
210	20241014	155500	54820600	29200	29200	29200	29200	0
211	20241014	155400	54820600	29200	29200	29200	29200	0
212	20241014	155300	54820600	29200	29200	29200	29200	65
213	20241014	155200	54820600	29200	29200	29200	29200	0
214	20241014	155100	54820600	29200	29200	29200	29200	0
215	20241014	155000	54820600	29200	29200	29200	29200	0
216	20241014	154900	54820600	29200	29200	29200	29200	0
217	20241014	154800	54820600	29200	29200	29200	29200	0
218	20241014	154700	54820600	29200	29200	29200	29200	0
219	20241014	154600	54820600	29200	29200	29200	29200	0
220	20241014	154500	54820600	29200	29200	29200	29200	0
221	20241014	154400	54820600	29200	29200	29200	29200	0
222	20241014	154300	54820600	29200	29200	29200	29200	0
223	20241014	154200	54820600	29200	29200	29200	29200	0
224	20241014	154100	54820600	29200	29200	29200	29200	0
225	20241014	154000	54820600	29200	29200	29200	29200	0
226	20241014	153900	54820600	29200	29200	29200	29200	0
227	20241014	153800	54820600	29200	29200	29200	29200	0
228	20241014	153700	54820600	29200	29200	29200	29200	0
229	20241014	153600	54820600	29200	29200	29200	29200	0
230	20241014	153500	54820600	29200	29200	29200	29200	0
231	20241014	153400	54820600	29200	29200	29200	29200	0
232	20241014	153300	54820600	29200	29200	29200	29200	0
233	20241014	153200	54820600	29200	29200	29200	29200	0
234	20241014	153100	54820600	29200	29200	29200	29200	0
235	20241014	153000	54820600	29200	29200	29200	29200	65
236	20241014	152900	52922600	29200	29200	29200	29200	0
237	20241014	152800	52922600	29200	29200	29200	29200	0
238	20241014	152700	52922600	29200	29200	29200	29200	0
239	20241014	152600	52922600	29200	29200	29200	29200	0
240	20241014	152500	52922600	29200	29200	29200	29200	0
241	20241014	152400	52922600	29200	29200	29200	29200	0
242	20241014	152300	52922600	29200	29200	29200	29200	0
243	20241014	152200	52922600	29200	29200	29200	29200	0
244	20241014	152100	52922600	29200	29200	29200	29200	0
245	20241014	152000	52922600	29200	29200	29200	29200	0
246	20241014	151900	52922600	29200	29200	29200	29200	0
247	20241014	151800	52922600	29200	29200	29200	29200	0
248	20241014	151700	52922600	29200	29200	29200	29200	0
249	20241014	151600	52922600	29200	29200	29200	29200	0
250	20241014	151500	52922600	29200	29200	29200	29200	10
251	20241014	151400	52630600	29200	29200	29200	29200	0
252	20241014	151300	52630600	29200	29200	29200	29200	0
253	20241014	151200	52630600	29200	29200	29200	29200	0
254	20241014	151100	52630600	29200	29200	29200	29200	0
255	20241014	151000	52630600	29200	29200	29200	29200	1
256	20241014	150900	52601400	29250	29250	29250	29250	0
257	20241014	150800	52601400	29250	29250	29250	29250	0
258	20241014	150700	52601400	29250	29250	29250	29250	0
259	20241014	150600	52601400	29250	29250	29250	29250	0
260	20241014	150500	52601400	29250	29250	29250	29250	0
261	20241014	150400	52601400	29250	29250	29250	29250	0
262	20241014	150300	52601400	29250	29250	29250	29250	0
263	20241014	150200	52601400	29250	29250	29250	29250	0
264	20241014	150100	52601400	29250	29250	29250	29250	0
265	20241014	150000	52601400	29250	29250	29250	29250	1
266	20241014	145900	52572150	29150	29150	29150	29150	0
267	20241014	145800	52572150	29150	29150	29150	29150	0
268	20241014	145700	52572150	29150	29150	29150	29150	2
269	20241014	145600	52513850	29150	29150	29150	29150	1
270	20241014	145500	52484700	29150	29200	29200	29150	12
271	20241014	145400	52134400	29150	29150	29150	29150	1
272	20241014	145300	52105250	29150	29150	29150	29150	1
273	20241014	145200	52076100	29150	29150	29150	29150	2
274	20241014	145100	52017800	29150	29150	29150	29150	0
275	20241014	145000	52017800	29150	29150	29150	29150	0
276	20241014	144900	52017800	29150	29150	29150	29150	1
277	20241014	144800	51988650	29150	29150	29150	29150	2
278	20241014	144700	51930350	29150	29150	29150	29150	1
279	20241014	144600	51901200	29150	29150	29150	29150	1
280	20241014	144500	51872050	29150	29150	29150	29150	0
281	20241014	144400	51872050	29150	29150	29150	29150	2
282	20241014	144300	51813750	29150	29150	29150	29150	3
283	20241014	144200	51726300	29150	29150	29150	29150	2
284	20241014	144100	51668000	29150	29150	29150	29150	1
285	20241014	144000	51638850	29150	29150	29150	29150	1
286	20241014	143900	51609700	29150	29150	29150	29150	0
287	20241014	143800	51609700	29150	29150	29150	29150	2
288	20241014	143700	51551400	29150	29150	29150	29150	1
289	20241014	143600	51522250	29150	29150	29150	29150	0
290	20241014	143500	51522250	29150	29150	29150	29150	2
291	20241014	143400	51463950	29150	29150	29150	29150	1
292	20241014	143300	51434800	29150	29150	29150	29150	0
293	20241014	143200	51434800	29150	29150	29150	29150	1
294	20241014	143100	51405650	29150	29150	29150	29150	2
295	20241014	143000	51347350	29150	29150	29150	29150	1
296	20241014	142900	51318200	29150	29150	29150	29150	1
297	20241014	142800	51289050	29150	29150	29150	29150	1
298	20241014	142700	51259900	29150	29150	29150	29150	0
299	20241014	142600	51259900	29150	29200	29200	29150	6
300	20241014	142500	51084750	29200	29200	29200	29200	2
301	20241014	142400	51026350	29200	29200	29200	29200	1
302	20241014	142300	50997150	29200	29200	29200	29200	2
303	20241014	142200	50938750	29150	29150	29150	29150	1
304	20241014	142100	50909600	29150	29150	29150	29150	1
305	20241014	142000	50880450	29150	29150	29150	29150	0
306	20241014	141900	50880450	29150	29150	29150	29150	1
307	20241014	141800	50851300	29150	29150	29150	29150	2
308	20241014	141700	50793000	29150	29150	29150	29150	1
309	20241014	141600	50763850	29150	29150	29150	29150	2
310	20241014	141500	50705550	29150	29150	29150	29150	1
311	20241014	141400	50676400	29150	29150	29150	29150	0
312	20241014	141300	50676400	29150	29150	29150	29150	0
313	20241014	141200	50676400	29150	29150	29150	29150	2
314	20241014	141100	50618100	29150	29150	29150	29150	1
315	20241014	141000	50588950	29150	29150	29150	29150	1
316	20241014	140900	50559800	29150	29150	29150	29150	2
317	20241014	140800	50501500	29150	29150	29150	29150	0
318	20241014	140700	50501500	29150	29150	29150	29150	1
319	20241014	140600	50472350	29150	29150	29150	29150	0
320	20241014	140500	50472350	29150	29150	29150	29150	2
321	20241014	140400	50414050	29150	29150	29150	29150	1
322	20241014	140300	50384900	29150	29150	29150	29150	2
323	20241014	140200	50326600	29150	29150	29150	29150	0
324	20241014	140100	50326600	29150	29150	29150	29150	1
325	20241014	140000	50297450	29150	29150	29150	29150	1
326	20241014	135900	50268300	29150	29150	29150	29150	1
327	20241014	135800	50239150	29150	29150	29150	29150	1
328	20241014	135700	50210000	29150	29150	29150	29150	1
329	20241014	135600	50180850	29150	29150	29150	29150	2
330	20241014	135500	50122550	29250	29250	29250	29250	0
331	20241014	135400	50122550	29250	29150	29250	29150	2
332	20241014	135300	50064150	29150	29150	29150	29150	1
333	20241014	135200	50035000	29150	29150	29150	29150	1
334	20241014	135100	50005850	29150	29150	29150	29150	1
335	20241014	135000	49976700	29150	29200	29200	29150	2
336	20241014	134900	49918350	29200	29200	29200	29200	0
337	20241014	134800	49918350	29200	29250	29250	29200	2
338	20241014	134700	49859900	29200	29200	29200	29200	1
339	20241014	134600	49830700	29200	29200	29200	29200	10
340	20241014	134500	49538700	29150	29150	29150	29150	0
341	20241014	134400	49538700	29150	29150	29150	29150	1
342	20241014	134300	49509550	29150	29150	29150	29150	0
343	20241014	134200	49509550	29150	29150	29150	29150	2
344	20241014	134100	49451250	29200	29150	29200	29150	31
345	20241014	134000	48546100	29150	29150	29150	29150	1
346	20241014	133900	48516950	29150	29150	29150	29150	2
347	20241014	133800	48458650	29150	29150	29150	29150	1
348	20241014	133700	48429500	29150	29150	29150	29150	0
349	20241014	133600	48429500	29150	29150	29150	29150	1
350	20241014	133500	48400350	29150	29150	29150	29150	1
351	20241014	133400	48371200	29150	29150	29150	29150	1
352	20241014	133300	48342050	29150	29150	29150	29150	2
353	20241014	133200	48283750	29200	29150	29200	29150	11
354	20241014	133100	47962600	29150	29150	29150	29150	0
355	20241014	133000	47962600	29150	29150	29150	29150	1
356	20241014	132900	47933450	29150	29150	29150	29150	1
357	20241014	132800	47904300	29150	29150	29150	29150	1
358	20241014	132700	47875150	29150	29150	29150	29150	16
359	20241014	132600	47408750	29150	29150	29150	29150	2
360	20241014	132500	47350450	29150	29150	29150	29150	1
361	20241014	132400	47321300	29200	29200	29200	29200	1
362	20241014	132300	47292100	29150	29150	29150	29150	2
363	20241014	132200	47233800	29200	29200	29200	29200	10
364	20241014	132100	46941800	29150	29150	29150	29150	1
365	20241014	132000	46912650	29150	29150	29150	29150	2
366	20241014	131900	46854350	29150	29150	29150	29150	1
367	20241014	131800	46825200	29150	29150	29150	29150	0
368	20241014	131700	46825200	29150	29150	29150	29150	1
369	20241014	131600	46796050	29150	29150	29150	29150	174
370	20241014	131500	41723950	29200	29200	29200	29200	20
371	20241014	131400	41139950	29150	29150	29150	29150	1
372	20241014	131300	41110800	29150	29150	29150	29150	2
373	20241014	131200	41052500	29150	29150	29150	29150	0
374	20241014	131100	41052500	29150	29150	29150	29150	1
375	20241014	131000	41023350	29150	29150	29150	29150	2
376	20241014	130900	40965050	29200	29150	29200	29150	38
377	20241014	130800	39855500	29150	29150	29150	29150	0
378	20241014	130700	39855500	29150	29150	29150	29150	2
379	20241014	130600	39797200	29150	29150	29150	29150	0
380	20241014	130500	39797200	29150	29150	29150	29150	1
381	20241014	130400	39768050	29150	29150	29150	29150	1
382	20241014	130300	39738900	29150	29150	29150	29150	2
383	20241014	130200	39680600	29150	29150	29150	29150	1
384	20241014	130100	39651450	29200	29200	29200	29200	0
385	20241014	130000	39651450	29200	29150	29200	29150	3
386	20241014	125900	39563950	29150	29150	29150	29150	0
387	20241014	125800	39563950	29150	29150	29150	29150	0
388	20241014	125700	39563950	29150	29150	29150	29150	0
389	20241014	125600	39563950	29150	29150	29150	29150	0
390	20241014	125500	39563950	29150	29150	29150	29150	1
391	20241014	125400	39534800	29200	29200	29200	29200	37
392	20241014	125300	38454400	29200	29200	29200	29200	0
393	20241014	125200	38454400	29200	29200	29200	29200	0
394	20241014	125100	38454400	29200	29200	29200	29200	0
395	20241014	125000	38454400	29200	29200	29200	29200	0
396	20241014	124900	38454400	29200	29200	29200	29200	0
397	20241014	124800	38454400	29200	29200	29200	29200	0
398	20241014	124700	38454400	29200	29200	29200	29200	0
399	20241014	124600	38454400	29200	29200	29200	29200	10
400	20241014	124500	38162400	29200	29200	29200	29200	0
401	20241014	124400	38162400	29200	29200	29200	29200	1
402	20241014	124300	38133200	29200	29200	29200	29200	0
403	20241014	124200	38133200	29200	29200	29200	29200	0
404	20241014	124100	38133200	29200	29200	29200	29200	0
405	20241014	124000	38133200	29200	29200	29200	29200	0
406	20241014	123900	38133200	29200	29200	29200	29200	0
407	20241014	123800	38133200	29200	29200	29200	29200	0
408	20241014	123700	38133200	29200	29200	29200	29200	0
409	20241014	123600	38133200	29200	29200	29200	29200	0
410	20241014	123500	38133200	29200	29200	29200	29200	5
411	20241014	123400	37987200	29200	29200	29200	29200	0
412	20241014	123300	37987200	29200	29200	29200	29200	0
413	20241014	123200	37987200	29200	29200	29200	29200	0
414	20241014	123100	37987200	29200	29200	29200	29200	0
415	20241014	123000	37987200	29200	29200	29200	29200	0
416	20241014	122900	37987200	29200	29200	29200	29200	0
417	20241014	122800	37987200	29200	29200	29200	29200	0
418	20241014	122700	37987200	29200	29200	29200	29200	0
419	20241014	122600	37987200	29200	29200	29200	29200	0
420	20241014	122500	37987200	29200	29200	29200	29200	80
421	20241014	122400	35651200	29200	29200	29200	29200	60
422	20241014	122300	33899200	29200	29200	29200	29200	0
423	20241014	122200	33899200	29200	29200	29200	29200	0
424	20241014	122100	33899200	29200	29200	29200	29200	0
425	20241014	122000	33899200	29200	29200	29200	29200	0
426	20241014	121900	33899200	29200	29200	29200	29200	3
427	20241014	121800	33811600	29200	29200	29200	29200	0
428	20241014	121700	33811600	29200	29200	29200	29200	0
429	20241014	121600	33811600	29200	29200	29200	29200	1
430	20241014	121500	33782400	29200	29200	29200	29200	0
431	20241014	121400	33782400	29200	29200	29200	29200	0
432	20241014	121300	33782400	29200	29200	29200	29200	5
433	20241014	121200	33636400	29200	29200	29200	29200	0
434	20241014	121100	33636400	29200	29200	29200	29200	0
435	20241014	121000	33636400	29200	29200	29200	29200	0
436	20241014	120900	33636400	29200	29200	29200	29200	0
437	20241014	120800	33636400	29200	29200	29200	29200	0
438	20241014	120700	33636400	29200	29200	29200	29200	0
439	20241014	120600	33636400	29200	29200	29200	29200	0
440	20241014	120500	33636400	29200	29200	29200	29200	0
441	20241014	120400	33636400	29200	29200	29200	29200	0
442	20241014	120300	33636400	29200	29200	29200	29200	0
443	20241014	120200	33636400	29200	29200	29200	29200	0
444	20241014	120100	33636400	29200	29200	29200	29200	0
445	20241014	120000	33636400	29200	29200	29200	29200	6
446	20241014	115900	33461200	29150	29150	29150	29150	3
447	20241014	115800	33373750	29150	29150	29150	29150	0
448	20241014	115700	33373750	29150	29200	29200	29150	6
449	20241014	115600	33198600	29150	29150	29150	29150	1
450	20241014	115500	33169450	29200	29150	29200	29150	6
451	20241014	115400	32994300	29150	29150	29150	29150	1
452	20241014	115300	32965150	29200	29200	29200	29200	0
453	20241014	115200	32965150	29200	29200	29200	29200	5
454	20241014	115100	32819150	29150	29150	29150	29150	1
455	20241014	115000	32790000	29150	29200	29200	29150	11
456	20241014	114900	32468850	29200	29200	29200	29200	0
457	20241014	114800	32468850	29200	29200	29200	29200	0
458	20241014	114700	32468850	29200	29200	29200	29200	5
459	20241014	114600	32322850	29150	29150	29150	29150	2
460	20241014	114500	32264550	29200	29200	29200	29200	5
461	20241014	114400	32118550	29150	29150	29150	29150	0
462	20241014	114300	32118550	29150	29200	29200	29150	8
463	20241014	114200	31885050	29150	29150	29150	29150	1
464	20241014	114100	31855900	29150	29150	29150	29150	0
465	20241014	114000	31855900	29150	29200	29200	29150	6
466	20241014	113900	31680750	29200	29200	29200	29200	0
467	20241014	113800	31680750	29200	29200	29200	29200	5
468	20241014	113700	31534750	29150	29150	29150	29150	2
469	20241014	113600	31476450	29200	29200	29200	29200	0
470	20241014	113500	31476450	29200	29200	29200	29200	5
471	20241014	113400	31330450	29150	29150	29150	29150	0
472	20241014	113300	31330450	29150	29200	29200	29150	8
473	20241014	113200	31096950	29200	29200	29200	29200	0
474	20241014	113100	31096950	29200	29200	29200	29200	0
475	20241014	113000	31096950	29200	29150	29200	29150	6
476	20241014	112900	30921800	29200	29200	29200	29200	1
477	20241014	112800	30892600	29250	29250	29250	29250	5
478	20241014	112700	30746350	29200	29200	29200	29200	0
479	20241014	112600	30746350	29200	29250	29250	29200	8
480	20241014	112500	30512450	29200	29200	29200	29200	0
481	20241014	112400	30512450	29200	29200	29200	29200	1
482	20241014	112300	30483250	29250	29200	29250	29200	6
483	20241014	112200	30307800	29200	29200	29200	29200	0
484	20241014	112100	30307800	29200	29200	29200	29200	1
485	20241014	112000	30278600	29150	29150	29150	29150	0
486	20241014	111900	30278600	29150	29150	29150	29150	1
487	20241014	111800	30249450	29250	29250	29250	29250	6
488	20241014	111700	30073950	29200	29200	29200	29200	1
489	20241014	111600	30044750	29250	29250	29250	29250	5
490	20241014	111500	29898500	29200	29200	29200	29200	0
491	20241014	111400	29898500	29200	29200	29200	29200	1
492	20241014	111300	29869300	29250	29200	29250	29200	6
493	20241014	111200	29693850	29250	29250	29250	29250	0
494	20241014	111100	29693850	29250	29200	29250	29200	7
495	20241014	111000	29489150	29200	29200	29200	29200	2
496	20241014	110900	29430750	29250	29250	29250	29250	5
497	20241014	110800	29284500	29200	29200	29200	29200	0
498	20241014	110700	29284500	29200	29200	29200	29200	0
499	20241014	110600	29284500	29200	29200	29200	29200	6
500	20241014	110500	29109300	29200	29200	29200	29200	0
501	20241014	110400	29109300	29200	29200	29200	29200	6
502	20241014	110300	28934100	29150	29150	29150	29150	0
503	20241014	110200	28934100	29150	29150	29150	29150	1
504	20241014	110100	28904950	29150	29200	29200	29150	6
505	20241014	110000	28729800	29150	29150	29150	29150	1
506	20241014	105900	28700650	29200	29200	29200	29200	5
507	20241014	105800	28554650	29150	29150	29150	29150	0
508	20241014	105700	28554650	29150	29150	29150	29150	1
509	20241014	105600	28525500	29200	29200	29200	29200	5
510	20241014	105500	28379500	29150	29150	29150	29150	1
511	20241014	105400	28350350	29200	29200	29200	29200	6
512	20241014	105300	28175150	29150	29150	29150	29150	2
513	20241014	105200	28116850	29150	29200	29200	29150	6
514	20241014	105100	27941700	29150	29150	29150	29150	0
515	20241014	105000	27941700	29150	29150	29150	29150	0
516	20241014	104900	27941700	29150	29150	29200	29150	21
517	20241014	104800	27329300	29200	29200	29200	29200	0
518	20241014	104700	27329300	29200	29200	29200	29200	6
519	20241014	104600	27154100	29150	29150	29150	29150	5
520	20241014	104500	27008350	29150	29150	29150	29150	0
521	20241014	104400	27008350	29150	29100	29150	29100	2
522	20241014	104300	26950100	29200	29200	29200	29200	0
523	20241014	104200	26950100	29200	29200	29200	29200	5
524	20241014	104100	26804100	29150	29150	29150	29150	0
525	20241014	104000	26804100	29150	29150	29150	29150	5
526	20241014	103900	26658350	29200	29150	29200	29150	7
527	20241014	103800	26454000	29200	29200	29200	29200	0
528	20241014	103700	26454000	29200	29150	29200	29150	6
529	20241014	103600	26278850	29150	29150	29150	29150	1
530	20241014	103500	26249700	29200	29200	29200	29200	5
531	20241014	103400	26103700	29200	29150	29200	29150	2
532	20241014	103300	26045350	29150	29150	29150	29150	1
533	20241014	103200	26016200	29200	29200	29200	29200	6
534	20241014	103100	25841000	29200	29200	29200	29200	1
535	20241014	103000	25811800	29200	29200	29200	29200	9
536	20241014	102900	25549000	29150	29150	29150	29150	2
537	20241014	102800	25490700	29150	29150	29150	29150	0
538	20241014	102700	25490700	29150	29150	29150	29150	1
539	20241014	102600	25461550	29100	29100	29100	29100	1
540	20241014	102500	25432450	29200	29200	29200	29200	8
541	20241014	102400	25198850	29100	29100	29100	29100	0
542	20241014	102300	25198850	29100	29100	29100	29100	0
543	20241014	102200	25198850	29100	29150	29200	29100	21
544	20241014	102100	24587000	29200	29150	29200	29150	151
545	20241014	102000	20177850	29150	29150	29200	29150	7
546	20241014	101900	19973550	29150	29150	29150	29150	0
547	20241014	101800	19973550	29150	29150	29150	29150	3
548	20241014	101700	19886100	29100	29100	29100	29100	0
549	20241014	101600	19886100	29100	29150	29150	29100	3
550	20241014	101500	19798750	29150	29150	29150	29150	7
551	20241014	101400	19594700	29150	29150	29150	29150	1
552	20241014	101300	19565550	29150	29150	29150	29150	6
553	20241014	101200	19390650	29100	29100	29100	29100	2
554	20241014	101100	19332450	29150	29150	29150	29150	0
555	20241014	101000	19332450	29150	29150	29150	29150	5
556	20241014	100900	19186700	29150	29100	29150	29100	3
557	20241014	100800	19099300	29150	29150	29150	29150	6
558	20241014	100700	18924400	29100	29100	29100	29100	1
559	20241014	100600	18895300	29150	29150	29150	29150	0
560	20241014	100500	18895300	29150	29100	29150	29100	6
561	20241014	100400	18720450	29150	29150	29150	29150	2
562	20241014	100300	18662150	29150	29150	29150	29150	67
563	20241014	100200	16709100	29150	29150	29150	29150	3
564	20241014	100100	16621650	29200	29200	29200	29200	6
565	20241014	100000	16446450	29200	29200	29200	29200	3
566	20241014	095900	16358850	29200	29200	29200	29200	0
567	20241014	095800	16358850	29200	29200	29200	29200	0
568	20241014	095700	16358850	29200	29200	29200	29200	0
569	20241014	095600	16358850	29200	29200	29200	29200	0
570	20241014	095500	16358850	29200	29200	29200	29200	0
571	20241014	095400	16358850	29200	29200	29200	29200	0
572	20241014	095300	16358850	29200	29200	29200	29200	0
573	20241014	095200	16358850	29200	29200	29200	29200	0
574	20241014	095100	16358850	29200	29200	29200	29200	0
575	20241014	095000	16358850	29200	29200	29200	29200	0
576	20241014	094900	16358850	29200	29200	29200	29200	0
577	20241014	094800	16358850	29200	29200	29200	29200	0
578	20241014	094700	16358850	29200	29200	29200	29200	10
579	20241014	094600	16066850	29200	29200	29200	29200	0
580	20241014	094500	16066850	29200	29200	29200	29200	0
581	20241014	094400	16066850	29200	29200	29200	29200	100
582	20241014	094300	13146850	29200	29200	29200	29200	0
583	20241014	094200	13146850	29200	29200	29200	29200	0
584	20241014	094100	13146850	29200	29200	29200	29200	0
585	20241014	094000	13146850	29200	29200	29200	29200	0
586	20241014	093900	13146850	29200	29200	29200	29200	0
587	20241014	093800	13146850	29200	29200	29200	29200	0
588	20241014	093700	13146850	29200	29200	29200	29200	0
589	20241014	093600	13146850	29200	29200	29200	29200	1
590	20241014	093500	13117650	29200	29200	29200	29200	0
591	20241014	093400	13117650	29200	29200	29200	29200	0
592	20241014	093300	13117650	29200	29200	29200	29200	0
593	20241014	093200	13117650	29200	29200	29200	29200	0
594	20241014	093100	13117650	29200	29200	29200	29200	1
595	20241014	093000	13088450	29200	29200	29200	29200	6
596	20241014	092900	12913250	29200	29200	29200	29200	1
597	20241014	092800	12884050	29200	29200	29200	29200	0
598	20241014	092700	12884050	29200	29200	29200	29200	0
599	20241014	092600	12884050	29200	29200	29200	29200	0
600	20241014	092500	12884050	29200	29200	29200	29200	4
601	20241014	092400	12767250	29200	29200	29200	29200	0
602	20241014	092300	12767250	29200	29200	29200	29200	0
603	20241014	092200	12767250	29200	29200	29200	29200	0
604	20241014	092100	12767250	29200	29200	29200	29200	0
605	20241014	092000	12767250	29200	29200	29200	29200	0
606	20241014	091900	12767250	29200	29200	29200	29200	10
607	20241014	091800	12475250	29250	29250	29250	29250	0
608	20241014	091700	12475250	29250	29250	29250	29250	0
609	20241014	091600	12475250	29250	29250	29250	29250	0
610	20241014	091500	12475250	29250	29250	29250	29250	0
611	20241014	091400	12475250	29250	29250	29250	29250	18
612	20241014	091300	11948750	29250	29250	29250	29250	0
613	20241014	091200	11948750	29250	29250	29250	29250	0
614	20241014	091100	11948750	29250	29250	29250	29250	0
615	20241014	091000	11948750	29250	29200	29250	29200	43
616	20241014	090900	10693100	29200	29200	29200	29200	0
617	20241014	090800	10693100	29200	29200	29200	29200	0
618	20241014	090700	10693100	29200	29200	29200	29200	0
619	20241014	090600	10693100	29200	29200	29200	29200	4
620	20241014	090500	10576300	29150	29150	29150	29150	1
621	20241014	090400	10547150	29250	29250	29250	29250	0
622	20241014	090300	10547150	29250	29250	29250	29250	0
623	20241014	090200	10547150	29250	29250	29250	29250	17
624	20241014	090100	10049900	29300	29300	29300	29300	0
625	20241014	090000	10049900	29300	29300	29300	29300	343