KissMeData/134790/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	202400	155360050	29750	29750	29750	29750	126
3	20241021	202300	155360050	29750	29750	29750	29750	0
4	20241021	202200	155360050	29750	29750	29750	29750	0
5	20241021	202100	155360050	29750	29750	29750	29750	0
6	20241021	202000	155360050	29750	29750	29750	29750	0
7	20241021	201900	155360050	29750	29750	29750	29750	0
8	20241021	201800	155360050	29750	29750	29750	29750	0
9	20241021	201700	155360050	29750	29750	29750	29750	0
10	20241021	201600	155360050	29750	29750	29750	29750	0
11	20241021	201500	155360050	29750	29750	29750	29750	0
12	20241021	201400	155360050	29750	29750	29750	29750	0
13	20241021	201300	155360050	29750	29750	29750	29750	0
14	20241021	201200	155360050	29750	29750	29750	29750	0
15	20241021	201100	155360050	29750	29750	29750	29750	0
16	20241021	201000	155360050	29750	29750	29750	29750	0
17	20241021	200900	155360050	29750	29750	29750	29750	0
18	20241021	200800	155360050	29750	29750	29750	29750	0
19	20241021	200700	155360050	29750	29750	29750	29750	0
20	20241021	200600	155360050	29750	29750	29750	29750	0
21	20241021	200500	155360050	29750	29750	29750	29750	0
22	20241021	200400	155360050	29750	29750	29750	29750	0
23	20241021	200300	155360050	29750	29750	29750	29750	0
24	20241021	200200	155360050	29750	29750	29750	29750	0
25	20241021	200100	155360050	29750	29750	29750	29750	0
26	20241021	200000	155360050	29750	29750	29750	29750	0
27	20241021	195900	155360050	29750	29750	29750	29750	0
28	20241021	195800	155360050	29750	29750	29750	29750	0
29	20241021	195700	155360050	29750	29750	29750	29750	0
30	20241021	195600	155360050	29750	29750	29750	29750	0
31	20241021	195500	155360050	29750	29750	29750	29750	0
32	20241021	195400	155360050	29750	29750	29750	29750	126
33	20241021	195300	155360050	29750	29750	29750	29750	0
34	20241021	195200	155360050	29750	29750	29750	29750	0
35	20241021	195100	155360050	29750	29750	29750	29750	0
36	20241021	195000	155360050	29750	29750	29750	29750	0
37	20241021	194900	155360050	29750	29750	29750	29750	0
38	20241021	194800	155360050	29750	29750	29750	29750	0
39	20241021	194700	155360050	29750	29750	29750	29750	0
40	20241021	194600	155360050	29750	29750	29750	29750	0
41	20241021	194500	155360050	29750	29750	29750	29750	0
42	20241021	194400	155360050	29750	29750	29750	29750	0
43	20241021	194300	155360050	29750	29750	29750	29750	0
44	20241021	194200	155360050	29750	29750	29750	29750	0
45	20241021	194100	155360050	29750	29750	29750	29750	0
46	20241021	194000	155360050	29750	29750	29750	29750	0
47	20241021	193900	155360050	29750	29750	29750	29750	0
48	20241021	193800	155360050	29750	29750	29750	29750	0
49	20241021	193700	155360050	29750	29750	29750	29750	0
50	20241021	193600	155360050	29750	29750	29750	29750	0
51	20241021	193500	155360050	29750	29750	29750	29750	0
52	20241021	193400	155360050	29750	29750	29750	29750	0
53	20241021	193300	155360050	29750	29750	29750	29750	0
54	20241021	193200	155360050	29750	29750	29750	29750	0
55	20241021	193100	155360050	29750	29750	29750	29750	0
56	20241021	193000	155360050	29750	29750	29750	29750	0
57	20241021	192900	155360050	29750	29750	29750	29750	0
58	20241021	192800	155360050	29750	29750	29750	29750	0
59	20241021	192700	155360050	29750	29750	29750	29750	0
60	20241021	192600	155360050	29750	29750	29750	29750	0
61	20241021	192500	155360050	29750	29750	29750	29750	0
62	20241021	192400	155360050	29750	29750	29750	29750	126
63	20241021	192300	155360050	29750	29750	29750	29750	0
64	20241021	192200	155360050	29750	29750	29750	29750	0
65	20241021	192100	155360050	29750	29750	29750	29750	0
66	20241021	192000	155360050	29750	29750	29750	29750	0
67	20241021	191900	155360050	29750	29750	29750	29750	0
68	20241021	191800	155360050	29750	29750	29750	29750	0
69	20241021	191700	155360050	29750	29750	29750	29750	0
70	20241021	191600	155360050	29750	29750	29750	29750	0
71	20241021	191500	155360050	29750	29750	29750	29750	0
72	20241021	191400	155360050	29750	29750	29750	29750	0
73	20241021	191300	155360050	29750	29750	29750	29750	0
74	20241021	191200	155360050	29750	29750	29750	29750	0
75	20241021	191100	155360050	29750	29750	29750	29750	0
76	20241021	191000	155360050	29750	29750	29750	29750	0
77	20241021	190900	155360050	29750	29750	29750	29750	0
78	20241021	190800	155360050	29750	29750	29750	29750	0
79	20241021	190700	155360050	29750	29750	29750	29750	0
80	20241021	190600	155360050	29750	29750	29750	29750	0
81	20241021	190500	155360050	29750	29750	29750	29750	0
82	20241021	190400	155360050	29750	29750	29750	29750	0
83	20241021	190300	155360050	29750	29750	29750	29750	0
84	20241021	190200	155360050	29750	29750	29750	29750	0
85	20241021	190100	155360050	29750	29750	29750	29750	0
86	20241021	190000	155360050	29750	29750	29750	29750	0
87	20241021	185900	155360050	29750	29750	29750	29750	0
88	20241021	185800	155360050	29750	29750	29750	29750	0
89	20241021	185700	155360050	29750	29750	29750	29750	0
90	20241021	185600	155360050	29750	29750	29750	29750	0
91	20241021	185500	155360050	29750	29750	29750	29750	0
92	20241021	185400	155360050	29750	29750	29750	29750	126
93	20241021	185300	155360050	29750	29750	29750	29750	0
94	20241021	185200	155360050	29750	29750	29750	29750	0
95	20241021	185100	155360050	29750	29750	29750	29750	0
96	20241021	185000	155360050	29750	29750	29750	29750	0
97	20241021	184900	155360050	29750	29750	29750	29750	0
98	20241021	184800	155360050	29750	29750	29750	29750	0
99	20241021	184700	155360050	29750	29750	29750	29750	0
100	20241021	184600	155360050	29750	29750	29750	29750	0
101	20241021	184500	155360050	29750	29750	29750	29750	0
102	20241021	184400	155360050	29750	29750	29750	29750	0
103	20241021	184300	155360050	29750	29750	29750	29750	0
104	20241021	184200	155360050	29750	29750	29750	29750	0
105	20241021	184100	155360050	29750	29750	29750	29750	0
106	20241021	184000	155360050	29750	29750	29750	29750	0
107	20241021	183900	155360050	29750	29750	29750	29750	0
108	20241021	183800	155360050	29750	29750	29750	29750	0
109	20241021	183700	155360050	29750	29750	29750	29750	0
110	20241021	183600	155360050	29750	29750	29750	29750	0
111	20241021	183500	155360050	29750	29750	29750	29750	0
112	20241021	183400	155360050	29750	29750	29750	29750	0
113	20241021	183300	155360050	29750	29750	29750	29750	0
114	20241021	183200	155360050	29750	29750	29750	29750	0
115	20241021	183100	155360050	29750	29750	29750	29750	0
116	20241021	183000	155360050	29750	29750	29750	29750	0
117	20241021	182900	155360050	29750	29750	29750	29750	0
118	20241021	182800	155360050	29750	29750	29750	29750	0
119	20241021	182700	155360050	29750	29750	29750	29750	0
120	20241021	182600	155360050	29750	29750	29750	29750	0
121	20241021	182500	155360050	29750	29750	29750	29750	0
122	20241021	182400	155360050	29750	29750	29750	29750	126
123	20241021	182300	155360050	29750	29750	29750	29750	0
124	20241021	182200	155360050	29750	29750	29750	29750	0
125	20241021	182100	155360050	29750	29750	29750	29750	0
126	20241021	182000	155360050	29750	29750	29750	29750	0
127	20241021	181900	155360050	29750	29750	29750	29750	0
128	20241021	181800	155360050	29750	29750	29750	29750	0
129	20241021	181700	155360050	29750	29750	29750	29750	0
130	20241021	181600	155360050	29750	29750	29750	29750	0
131	20241021	181500	155360050	29750	29750	29750	29750	0
132	20241021	181400	155360050	29750	29750	29750	29750	0
133	20241021	181300	155360050	29750	29750	29750	29750	0
134	20241021	181200	155360050	29750	29750	29750	29750	0
135	20241021	181100	155360050	29750	29750	29750	29750	0
136	20241021	181000	155360050	29750	29750	29750	29750	0
137	20241021	180900	155360050	29750	29750	29750	29750	0
138	20241021	180800	155360050	29750	29750	29750	29750	0
139	20241021	180700	155360050	29750	29750	29750	29750	0
140	20241021	180600	155360050	29750	29750	29750	29750	0
141	20241021	180500	155360050	29750	29750	29750	29750	0
142	20241021	180400	155360050	29750	29750	29750	29750	0
143	20241021	180300	155360050	29750	29750	29750	29750	0
144	20241021	180200	155360050	29750	29750	29750	29750	0
145	20241021	180100	155360050	29750	29750	29750	29750	0
146	20241021	180000	155360050	29750	29750	29750	29750	0
147	20241021	175900	155360050	29750	29750	29750	29750	0
148	20241021	175800	155360050	29750	29750	29750	29750	0
149	20241021	175700	155360050	29750	29750	29750	29750	0
150	20241021	175600	155360050	29750	29750	29750	29750	0
151	20241021	175500	155360050	29750	29750	29750	29750	0
152	20241021	175400	155360050	29750	29750	29750	29750	126
153	20241021	175300	155360050	29750	29750	29750	29750	0
154	20241021	175200	155360050	29750	29750	29750	29750	0
155	20241021	175100	155360050	29750	29750	29750	29750	0
156	20241021	175000	155360050	29750	29750	29750	29750	0
157	20241021	174900	155360050	29750	29750	29750	29750	0
158	20241021	174800	155360050	29750	29750	29750	29750	0
159	20241021	174700	155360050	29750	29750	29750	29750	0
160	20241021	174600	155360050	29750	29750	29750	29750	0
161	20241021	174500	155360050	29750	29750	29750	29750	0
162	20241021	174400	155360050	29750	29750	29750	29750	0
163	20241021	174300	155360050	29750	29750	29750	29750	0
164	20241021	174200	155360050	29750	29750	29750	29750	0
165	20241021	174100	155360050	29750	29750	29750	29750	0
166	20241021	174000	155360050	29750	29750	29750	29750	0
167	20241021	173900	155360050	29750	29750	29750	29750	0
168	20241021	173800	155360050	29750	29750	29750	29750	0
169	20241021	173700	155360050	29750	29750	29750	29750	0
170	20241021	173600	155360050	29750	29750	29750	29750	0
171	20241021	173500	155360050	29750	29750	29750	29750	0
172	20241021	173400	155360050	29750	29750	29750	29750	0
173	20241021	173300	155360050	29750	29750	29750	29750	0
174	20241021	173200	155360050	29750	29750	29750	29750	0
175	20241021	173100	155360050	29750	29750	29750	29750	0
176	20241021	173000	155360050	29750	29750	29750	29750	0
177	20241021	172900	155360050	29750	29750	29750	29750	0
178	20241021	172800	155360050	29750	29750	29750	29750	0
179	20241021	172700	155360050	29750	29750	29750	29750	0
180	20241021	172600	155360050	29750	29750	29750	29750	0
181	20241021	172500	155360050	29750	29750	29750	29750	0
182	20241021	172400	155360050	29750	29750	29750	29750	126
183	20241021	172300	155360050	29750	29750	29750	29750	0
184	20241021	172200	155360050	29750	29750	29750	29750	0
185	20241021	172100	155360050	29750	29750	29750	29750	0
186	20241021	172000	155360050	29750	29750	29750	29750	0
187	20241021	171900	155360050	29750	29750	29750	29750	0
188	20241021	171800	155360050	29750	29750	29750	29750	0
189	20241021	171700	155360050	29750	29750	29750	29750	0
190	20241021	171600	155360050	29750	29750	29750	29750	0
191	20241021	171500	155360050	29750	29750	29750	29750	0
192	20241021	171400	155360050	29750	29750	29750	29750	0
193	20241021	171300	155360050	29750	29750	29750	29750	0
194	20241021	171200	155360050	29750	29750	29750	29750	0
195	20241021	171100	155360050	29750	29750	29750	29750	0
196	20241021	171000	155360050	29750	29750	29750	29750	0
197	20241021	170900	155360050	29750	29750	29750	29750	0
198	20241021	170800	155360050	29750	29750	29750	29750	0
199	20241021	170700	155360050	29750	29750	29750	29750	0
200	20241021	170600	155360050	29750	29750	29750	29750	0
201	20241021	170500	155360050	29750	29750	29750	29750	0
202	20241021	170400	155360050	29750	29750	29750	29750	0
203	20241021	170300	155360050	29750	29750	29750	29750	0
204	20241021	170200	155360050	29750	29750	29750	29750	0
205	20241021	170100	155360050	29750	29750	29750	29750	0
206	20241021	170000	155360050	29750	29750	29750	29750	0
207	20241021	165900	155360050	29750	29750	29750	29750	0
208	20241021	165800	155360050	29750	29750	29750	29750	0
209	20241021	165700	155360050	29750	29750	29750	29750	0
210	20241021	165600	155360050	29750	29750	29750	29750	0
211	20241021	165500	155360050	29750	29750	29750	29750	0
212	20241021	165400	155360050	29750	29750	29750	29750	126
213	20241021	165300	155360050	29750	29750	29750	29750	0
214	20241021	165200	155360050	29750	29750	29750	29750	0
215	20241021	165100	155360050	29750	29750	29750	29750	0
216	20241021	165000	155360050	29750	29750	29750	29750	0
217	20241021	164900	155360050	29750	29750	29750	29750	0
218	20241021	164800	155360050	29750	29750	29750	29750	0
219	20241021	164700	155360050	29750	29750	29750	29750	0
220	20241021	164600	155360050	29750	29750	29750	29750	0
221	20241021	164500	155360050	29750	29750	29750	29750	0
222	20241021	164400	155360050	29750	29750	29750	29750	0
223	20241021	164300	155360050	29750	29750	29750	29750	0
224	20241021	164200	155360050	29750	29750	29750	29750	0
225	20241021	164100	155360050	29750	29750	29750	29750	0
226	20241021	164000	155360050	29750	29750	29750	29750	0
227	20241021	163900	155360050	29750	29750	29750	29750	0
228	20241021	163800	155360050	29750	29750	29750	29750	0
229	20241021	163700	155360050	29750	29750	29750	29750	0
230	20241021	163600	155360050	29750	29750	29750	29750	0
231	20241021	163500	155360050	29750	29750	29750	29750	0
232	20241021	163400	155360050	29750	29750	29750	29750	0
233	20241021	163300	155360050	29750	29750	29750	29750	0
234	20241021	163200	155360050	29750	29750	29750	29750	0
235	20241021	163100	155360050	29750	29750	29750	29750	0
236	20241021	163000	155360050	29750	29750	29750	29750	0
237	20241021	162900	155360050	29750	29750	29750	29750	0
238	20241021	162800	155360050	29750	29750	29750	29750	0
239	20241021	162700	155360050	29750	29750	29750	29750	0
240	20241021	162600	155360050	29750	29750	29750	29750	0
241	20241021	162500	155360050	29750	29750	29750	29750	0
242	20241021	162400	155360050	29750	29750	29750	29750	126
243	20241021	162300	155360050	29750	29750	29750	29750	0
244	20241021	162200	155360050	29750	29750	29750	29750	0
245	20241021	162100	155360050	29750	29750	29750	29750	0
246	20241021	162000	155360050	29750	29750	29750	29750	0
247	20241021	161900	155360050	29750	29750	29750	29750	0
248	20241021	161800	155360050	29750	29750	29750	29750	0
249	20241021	161700	155360050	29750	29750	29750	29750	0
250	20241021	161600	155360050	29750	29750	29750	29750	0
251	20241021	161500	155360050	29750	29750	29750	29750	0
252	20241021	161400	155360050	29750	29750	29750	29750	0
253	20241021	161300	155360050	29750	29750	29750	29750	0
254	20241021	161200	155360050	29750	29750	29750	29750	0
255	20241021	161100	155360050	29750	29750	29750	29750	0
256	20241021	161000	155360050	29750	29750	29750	29750	0
257	20241021	160900	155360050	29750	29750	29750	29750	0
258	20241021	160800	155360050	29750	29750	29750	29750	0
259	20241021	160700	155360050	29750	29750	29750	29750	0
260	20241021	160600	155360050	29750	29750	29750	29750	0
261	20241021	160500	155360050	29750	29750	29750	29750	0
262	20241021	160400	155360050	29750	29750	29750	29750	0
263	20241021	160300	155360050	29750	29750	29750	29750	0
264	20241021	160200	155360050	29750	29750	29750	29750	0
265	20241021	160100	155360050	29750	29750	29750	29750	0
266	20241021	160000	155360050	29750	29750	29750	29750	0
267	20241021	155900	155360050	29750	29750	29750	29750	0
268	20241021	155800	155360050	29750	29750	29750	29750	0
269	20241021	155700	155360050	29750	29750	29750	29750	0
270	20241021	155600	155360050	29750	29750	29750	29750	0
271	20241021	155500	155360050	29750	29750	29750	29750	0
272	20241021	155400	155360050	29750	29750	29750	29750	126
273	20241021	155300	155360050	29750	29750	29750	29750	0
274	20241021	155200	155360050	29750	29750	29750	29750	0
275	20241021	155100	155360050	29750	29750	29750	29750	0
276	20241021	155000	155360050	29750	29750	29750	29750	0
277	20241021	154900	155360050	29750	29750	29750	29750	0
278	20241021	154800	155360050	29750	29750	29750	29750	0
279	20241021	154700	155360050	29750	29750	29750	29750	0
280	20241021	154600	155360050	29750	29750	29750	29750	0
281	20241021	154500	155360050	29750	29750	29750	29750	0
282	20241021	154400	155360050	29750	29750	29750	29750	0
283	20241021	154300	155360050	29750	29750	29750	29750	0
284	20241021	154200	155360050	29750	29750	29750	29750	0
285	20241021	154100	155360050	29750	29750	29750	29750	0
286	20241021	154000	155360050	29750	29750	29750	29750	0
287	20241021	153900	155360050	29750	29750	29750	29750	0
288	20241021	153800	155360050	29750	29750	29750	29750	0
289	20241021	153700	155360050	29750	29750	29750	29750	0
290	20241021	153600	155360050	29750	29750	29750	29750	0
291	20241021	153500	155360050	29750	29750	29750	29750	0
292	20241021	153400	155360050	29750	29750	29750	29750	0
293	20241021	153300	155360050	29750	29750	29750	29750	0
294	20241021	153200	155360050	29750	29750	29750	29750	0
295	20241021	153100	155360050	29750	29750	29750	29750	0
296	20241021	153000	155360050	29750	29750	29750	29750	126
297	20241021	152900	151611550	30000	30000	30000	30000	0
298	20241021	152800	151611550	30000	30000	30000	30000	0
299	20241021	152700	151611550	30000	30000	30000	30000	0
300	20241021	152600	151611550	30000	30000	30000	30000	0
301	20241021	152500	151611550	30000	30000	30000	30000	0
302	20241021	152400	151611550	30000	30000	30000	30000	0
303	20241021	152300	151611550	30000	30000	30000	30000	0
304	20241021	152200	151611550	30000	30000	30000	30000	0
305	20241021	152100	151611550	30000	30000	30000	30000	0
306	20241021	152000	151611550	30000	30000	30000	30000	0
307	20241021	151900	151611550	30000	29950	30000	29900	7
308	20241021	151800	151401900	29950	29950	29950	29950	2
309	20241021	151700	151342000	30000	30000	30000	30000	0
310	20241021	151600	151342000	30000	29900	30000	29750	701
311	20241021	151500	130476750	29900	29900	29900	29900	2
312	20241021	151400	130416950	30000	30000	30000	30000	1
313	20241021	151300	130386950	30000	30000	30000	30000	0
314	20241021	151200	130386950	30000	30000	30000	30000	0
315	20241021	151100	130386950	30000	30000	30000	30000	34
316	20241021	151000	129366950	30050	29950	30050	29950	255
317	20241021	150900	121719450	29900	29850	30000	29850	69
318	20241021	150800	119657050	29850	29750	29850	29750	17
319	20241021	150700	119150500	29750	29750	29800	29750	6
320	20241021	150600	118971900	29750	29800	29850	29750	38
321	20241021	150500	117839500	29850	29850	29850	29850	1
322	20241021	150400	117809650	29850	29750	29850	29750	23
323	20241021	150300	117124250	29800	29800	29800	29750	4
324	20241021	150200	117005150	29800	29750	29800	29750	12
325	20241021	150100	116647600	29750	29750	29850	29750	16
326	20241021	150000	116171100	29750	29700	29750	29700	4
327	20241021	145900	116052250	29700	29750	29750	29700	3
328	20241021	145800	115963050	29800	29700	29800	29700	6
329	20241021	145700	115784600	29600	29650	29650	29600	25
330	20241021	145600	115044500	29700	29700	29700	29700	0
331	20241021	145500	115044500	29700	29700	29700	29700	0
332	20241021	145400	115044500	29700	29700	29700	29700	0
333	20241021	145300	115044500	29700	29700	29700	29700	0
334	20241021	145200	115044500	29700	29700	29700	29700	2
335	20241021	145100	114985100	29700	29750	29750	29700	6
336	20241021	145000	114806650	29700	29700	29700	29700	1
337	20241021	144900	114776950	29750	29750	29750	29750	0
338	20241021	144800	114776950	29750	29750	29750	29750	0
339	20241021	144700	114776950	29750	29750	29800	29750	7
340	20241021	144600	114568650	29800	29750	29800	29750	20
341	20241021	144500	113973450	29750	29650	29750	29650	31
342	20241021	144400	113053750	29650	29650	29650	29650	0
343	20241021	144300	113053750	29650	29650	29650	29650	0
344	20241021	144200	113053750	29650	29650	29650	29650	0
345	20241021	144100	113053750	29650	29650	29650	29650	0
346	20241021	144000	113053750	29650	29650	29650	29650	0
347	20241021	143900	113053750	29650	29650	29650	29650	0
348	20241021	143800	113053750	29650	29650	29650	29650	1
349	20241021	143700	113024100	29600	29600	29600	29600	0
350	20241021	143600	113024100	29600	29600	29600	29600	8
351	20241021	143500	112787300	29600	29600	29600	29600	0
352	20241021	143400	112787300	29600	29600	29600	29600	0
353	20241021	143300	112787300	29600	29600	29600	29600	12
354	20241021	143200	112432100	29650	29650	29650	29650	0
355	20241021	143100	112432100	29650	29650	29650	29650	0
356	20241021	143000	112432100	29650	29650	29650	29650	0
357	20241021	142900	112432100	29650	29650	29650	29650	0
358	20241021	142800	112432100	29650	29650	29650	29650	0
359	20241021	142700	112432100	29650	29650	29650	29650	0
360	20241021	142600	112432100	29650	29650	29650	29650	0
361	20241021	142500	112432100	29650	29650	29650	29650	1
362	20241021	142400	112402450	29650	29650	29650	29650	0
363	20241021	142300	112402450	29650	29650	29650	29650	0
364	20241021	142200	112402450	29650	29650	29650	29650	0
365	20241021	142100	112402450	29650	29650	29650	29650	1
366	20241021	142000	112372800	29650	29650	29650	29650	0
367	20241021	141900	112372800	29650	29650	29650	29650	0
368	20241021	141800	112372800	29650	29650	29650	29650	1
369	20241021	141700	112343150	29700	29700	29700	29700	0
370	20241021	141600	112343150	29700	29700	29700	29700	0
371	20241021	141500	112343150	29700	29700	29700	29700	0
372	20241021	141400	112343150	29700	29700	29700	29700	0
373	20241021	141300	112343150	29700	29700	29700	29700	0
374	20241021	141200	112343150	29700	29700	29700	29700	0
375	20241021	141100	112343150	29700	29700	29700	29700	1
376	20241021	141000	112313450	29650	29650	29650	29650	10
377	20241021	140900	112016950	29650	29650	29650	29650	2
378	20241021	140800	111957650	29650	29650	29650	29650	0
379	20241021	140700	111957650	29650	29650	29650	29650	0
380	20241021	140600	111957650	29650	29650	29650	29650	0
381	20241021	140500	111957650	29650	29650	29650	29650	1
382	20241021	140400	111928000	29650	29650	29650	29650	0
383	20241021	140300	111928000	29650	29600	29650	29600	9
384	20241021	140200	111661550	29600	29550	29600	29550	3
385	20241021	140100	111572850	29500	29500	29500	29500	116
386	20241021	140000	108150850	29500	29500	29500	29500	11
387	20241021	135900	107826350	29500	29500	29500	29500	0
388	20241021	135800	107826350	29500	29500	29500	29500	0
389	20241021	135700	107826350	29500	29500	29500	29500	0
390	20241021	135600	107826350	29500	29500	29500	29500	0
391	20241021	135500	107826350	29500	29500	29500	29500	0
392	20241021	135400	107826350	29500	29500	29500	29500	10
393	20241021	135300	107531350	29450	29450	29450	29450	2
394	20241021	135200	107472450	29450	29450	29450	29450	0
395	20241021	135100	107472450	29450	29450	29450	29450	0
396	20241021	135000	107472450	29450	29450	29450	29450	0
397	20241021	134900	107472450	29450	29450	29450	29450	1
398	20241021	134800	107443000	29500	29500	29500	29500	0
399	20241021	134700	107443000	29500	29500	29500	29500	1
400	20241021	134600	107413500	29500	29500	29500	29500	16
401	20241021	134500	106941500	29500	29500	29500	29500	0
402	20241021	134400	106941500	29500	29500	29500	29500	2
403	20241021	134300	106882500	29500	29500	29500	29500	0
404	20241021	134200	106882500	29500	29500	29500	29500	0
405	20241021	134100	106882500	29500	29500	29500	29500	0
406	20241021	134000	106882500	29500	29500	29500	29500	0
407	20241021	133900	106882500	29500	29500	29500	29500	0
408	20241021	133800	106882500	29500	29500	29500	29500	0
409	20241021	133700	106882500	29500	29500	29500	29500	0
410	20241021	133600	106882500	29500	29500	29500	29500	0
411	20241021	133500	106882500	29500	29500	29500	29500	0
412	20241021	133400	106882500	29500	29500	29500	29500	0
413	20241021	133300	106882500	29500	29500	29500	29500	0
414	20241021	133200	106882500	29500	29500	29500	29500	0
415	20241021	133100	106882500	29500	29500	29500	29500	0
416	20241021	133000	106882500	29500	29500	29500	29500	0
417	20241021	132900	106882500	29500	29500	29500	29500	0
418	20241021	132800	106882500	29500	29500	29500	29500	0
419	20241021	132700	106882500	29500	29450	29500	29450	63
420	20241021	132600	105025100	29450	29400	29450	29400	110
421	20241021	132500	101790300	29400	29400	29400	29400	12
422	20241021	132400	101437500	29350	29350	29350	29350	7
423	20241021	132300	101232050	29400	29400	29400	29400	0
424	20241021	132200	101232050	29400	29400	29400	29400	1
425	20241021	132100	101202650	29400	29350	29400	29350	6
426	20241021	132000	101026300	29350	29350	29350	29350	0
427	20241021	131900	101026300	29350	29350	29350	29350	142
428	20241021	131800	96858600	29350	29350	29350	29350	0
429	20241021	131700	96858600	29350	29350	29350	29350	0
430	20241021	131600	96858600	29350	29350	29350	29350	0
431	20241021	131500	96858600	29350	29350	29350	29350	62
432	20241021	131400	95038900	29350	29350	29350	29350	0
433	20241021	131300	95038900	29350	29350	29350	29350	0
434	20241021	131200	95038900	29350	29350	29350	29350	0
435	20241021	131100	95038900	29350	29350	29350	29350	0
436	20241021	131000	95038900	29350	29350	29350	29350	0
437	20241021	130900	95038900	29350	29350	29350	29350	0
438	20241021	130800	95038900	29350	29350	29350	29350	1
439	20241021	130700	95009550	29350	29350	29350	29350	1
440	20241021	130600	94980200	29300	29300	29300	29300	0
441	20241021	130500	94980200	29300	29300	29300	29300	0
442	20241021	130400	94980200	29300	29300	29300	29300	0
443	20241021	130300	94980200	29300	29300	29300	29300	0
444	20241021	130200	94980200	29300	29300	29300	29300	0
445	20241021	130100	94980200	29300	29300	29300	29300	0
446	20241021	130000	94980200	29300	29300	29300	29300	0
447	20241021	125900	94980200	29300	29300	29300	29300	0
448	20241021	125800	94980200	29300	29300	29300	29300	0
449	20241021	125700	94980200	29300	29300	29300	29300	0
450	20241021	125600	94980200	29300	29300	29300	29300	0
451	20241021	125500	94980200	29300	29300	29300	29300	1
452	20241021	125400	94950900	29350	29350	29350	29350	0
453	20241021	125300	94950900	29350	29350	29350	29350	0
454	20241021	125200	94950900	29350	29350	29350	29350	0
455	20241021	125100	94950900	29350	29350	29350	29350	2
456	20241021	125000	94892200	29400	29400	29400	29400	0
457	20241021	124900	94892200	29400	29400	29400	29400	0
458	20241021	124800	94892200	29400	29400	29400	29400	0
459	20241021	124700	94892200	29400	29350	29400	29150	101
460	20241021	124600	91943450	29400	29400	29400	29400	0
461	20241021	124500	91943450	29400	29400	29400	29400	0
462	20241021	124400	91943450	29400	29400	29400	29400	10
463	20241021	124300	91649450	29400	29400	29400	29400	0
464	20241021	124200	91649450	29400	29400	29400	29400	0
465	20241021	124100	91649450	29400	29400	29400	29400	6
466	20241021	124000	91473050	29400	29400	29400	29400	0
467	20241021	123900	91473050	29400	29300	29400	29300	7
468	20241021	123800	91267850	29400	29400	29400	29400	0
469	20241021	123700	91267850	29400	29400	29400	29400	1
470	20241021	123600	91238450	29400	29250	29400	29200	46
471	20241021	123500	89894800	29300	29300	29300	29300	0
472	20241021	123400	89894800	29300	29300	29300	29300	0
473	20241021	123300	89894800	29300	29350	29350	29300	92
474	20241021	123200	87199100	29300	29300	29300	29300	7
475	20241021	123100	86994000	29350	29300	29350	29300	727
476	20241021	123000	65692850	29350	29350	29350	29350	1
477	20241021	122900	65663500	29350	29350	29350	29350	1
478	20241021	122800	65634150	29300	29300	29300	29300	0
479	20241021	122700	65634150	29300	29300	29300	29300	0
480	20241021	122600	65634150	29300	29300	29300	29300	7
481	20241021	122500	65429050	29350	29350	29350	29350	0
482	20241021	122400	65429050	29350	29350	29350	29350	0
483	20241021	122300	65429050	29350	29350	29350	29350	0
484	20241021	122200	65429050	29350	29350	29350	29350	0
485	20241021	122100	65429050	29350	29350	29350	29350	0
486	20241021	122000	65429050	29350	29350	29350	29350	1
487	20241021	121900	65399700	29350	29350	29350	29350	0
488	20241021	121800	65399700	29350	29350	29350	29350	0
489	20241021	121700	65399700	29350	29350	29350	29350	0
490	20241021	121600	65399700	29350	29350	29350	29350	0
491	20241021	121500	65399700	29350	29350	29350	29350	0
492	20241021	121400	65399700	29350	29350	29350	29350	10
493	20241021	121300	65106200	29400	29400	29400	29400	1
494	20241021	121200	65076800	29400	29400	29400	29300	113
495	20241021	121100	61765650	29400	29400	29400	29400	4
496	20241021	121000	61648050	29400	29400	29400	29400	0
497	20241021	120900	61648050	29400	29400	29400	29400	6
498	20241021	120800	61471650	29400	29400	29400	29400	0
499	20241021	120700	61471650	29400	29400	29400	29400	0
500	20241021	120600	61471650	29400	29400	29400	29400	0
501	20241021	120500	61471650	29400	29400	29400	29400	0
502	20241021	120400	61471650	29400	29400	29400	29400	1
503	20241021	120300	61442250	29350	29350	29350	29350	0
504	20241021	120200	61442250	29350	29350	29350	29350	0
505	20241021	120100	61442250	29350	29350	29350	29350	0
506	20241021	120000	61442250	29350	29350	29350	29350	0
507	20241021	115900	61442250	29350	29350	29350	29350	0
508	20241021	115800	61442250	29350	29350	29350	29350	0
509	20241021	115700	61442250	29350	29350	29350	29350	0
510	20241021	115600	61442250	29350	29350	29350	29350	0
511	20241021	115500	61442250	29350	29350	29350	29350	0
512	20241021	115400	61442250	29350	29350	29350	29350	0
513	20241021	115300	61442250	29350	29350	29350	29350	0
514	20241021	115200	61442250	29350	29350	29350	29350	0
515	20241021	115100	61442250	29350	29350	29350	29350	0
516	20241021	115000	61442250	29350	29350	29350	29350	0
517	20241021	114900	61442250	29350	29350	29350	29350	0
518	20241021	114800	61442250	29350	29350	29350	29350	0
519	20241021	114700	61442250	29350	29350	29350	29350	0
520	20241021	114600	61442250	29350	29350	29350	29350	3
521	20241021	114500	61354200	29400	29400	29400	29400	0
522	20241021	114400	61354200	29400	29400	29400	29400	0
523	20241021	114300	61354200	29400	29400	29400	29400	0
524	20241021	114200	61354200	29400	29400	29400	29400	0
525	20241021	114100	61354200	29400	29400	29400	29400	0
526	20241021	114000	61354200	29400	29400	29400	29400	0
527	20241021	113900	61354200	29400	29400	29400	29400	1
528	20241021	113800	61324800	29400	29400	29400	29400	0
529	20241021	113700	61324800	29400	29400	29400	29400	1
530	20241021	113600	61295400	29300	29300	29300	29300	0
531	20241021	113500	61295400	29300	29300	29300	29300	0
532	20241021	113400	61295400	29300	29300	29300	29300	0
533	20241021	113300	61295400	29300	29300	29300	29300	0
534	20241021	113200	61295400	29300	29300	29300	29300	18
535	20241021	113100	60768000	29450	29450	29450	29450	0
536	20241021	113000	60768000	29450	29450	29450	29450	0
537	20241021	112900	60768000	29450	29450	29450	29450	0
538	20241021	112800	60768000	29450	29450	29450	29450	0
539	20241021	112700	60768000	29450	29450	29450	29450	0
540	20241021	112600	60768000	29450	29450	29450	29450	0
541	20241021	112500	60768000	29450	29450	29450	29450	0
542	20241021	112400	60768000	29450	29450	29450	29450	0
543	20241021	112300	60768000	29450	29450	29450	29450	0
544	20241021	112200	60768000	29450	29450	29450	29450	0
545	20241021	112100	60768000	29450	29450	29450	29400	7
546	20241021	112000	60562100	29400	29400	29400	29400	0
547	20241021	111900	60562100	29400	29400	29400	29400	1
548	20241021	111800	60532700	29450	29450	29450	29450	0
549	20241021	111700	60532700	29450	29450	29450	29450	1
550	20241021	111600	60503250	29450	29450	29450	29450	0
551	20241021	111500	60503250	29450	29450	29450	29450	0
552	20241021	111400	60503250	29450	29450	29450	29450	0
553	20241021	111300	60503250	29450	29450	29450	29450	0
554	20241021	111200	60503250	29450	29450	29450	29450	1
555	20241021	111100	60473800	29450	29450	29450	29450	2
556	20241021	111000	60414900	29400	29400	29400	29400	24
557	20241021	110900	59709300	29400	29400	29400	29400	0
558	20241021	110800	59709300	29400	29400	29400	29400	0
559	20241021	110700	59709300	29400	29400	29400	29400	0
560	20241021	110600	59709300	29400	29400	29400	29400	20
561	20241021	110500	59121300	29400	29400	29400	29400	0
562	20241021	110400	59121300	29400	29400	29400	29400	0
563	20241021	110300	59121300	29400	29400	29400	29400	0
564	20241021	110200	59121300	29400	29400	29400	29400	0
565	20241021	110100	59121300	29400	29400	29400	29400	0
566	20241021	110000	59121300	29400	29400	29400	29400	0
567	20241021	105900	59121300	29400	29400	29400	29400	0
568	20241021	105800	59121300	29400	29400	29400	29400	0
569	20241021	105700	59121300	29400	29400	29400	29400	0
570	20241021	105600	59121300	29400	29400	29400	29400	25
571	20241021	105500	58386300	29400	29400	29400	29400	0
572	20241021	105400	58386300	29400	29400	29400	29400	23
573	20241021	105300	57710100	29400	29400	29400	29400	0
574	20241021	105200	57710100	29400	29400	29400	29400	0
575	20241021	105100	57710100	29400	29400	29400	29400	0
576	20241021	105000	57710100	29400	29400	29400	29400	0
577	20241021	104900	57710100	29400	29400	29400	29400	0
578	20241021	104800	57710100	29400	29400	29400	29400	0
579	20241021	104700	57710100	29400	29400	29400	29400	48
580	20241021	104600	56298900	29400	29400	29400	29400	0
581	20241021	104500	56298900	29400	29400	29400	29400	0
582	20241021	104400	56298900	29400	29400	29400	29400	0
583	20241021	104300	56298900	29400	29400	29400	29400	0
584	20241021	104200	56298900	29400	29400	29400	29400	0
585	20241021	104100	56298900	29400	29400	29400	29400	0
586	20241021	104000	56298900	29400	29400	29400	29400	0
587	20241021	103900	56298900	29400	29400	29400	29400	36
588	20241021	103800	55240500	29400	29400	29400	29400	0
589	20241021	103700	55240500	29400	29400	29400	29400	0
590	20241021	103600	55240500	29400	29400	29400	29400	0
591	20241021	103500	55240500	29400	29400	29400	29400	0
592	20241021	103400	55240500	29400	29400	29400	29400	0
593	20241021	103300	55240500	29400	29400	29400	29400	0
594	20241021	103200	55240500	29400	29400	29400	29400	0
595	20241021	103100	55240500	29400	29400	29400	29400	0
596	20241021	103000	55240500	29400	29400	29400	29400	0
597	20241021	102900	55240500	29400	29400	29400	29400	0
598	20241021	102800	55240500	29400	29400	29400	29400	8
599	20241021	102700	55005300	29300	29300	29300	29300	0
600	20241021	102600	55005300	29300	29300	29300	29300	0
601	20241021	102500	55005300	29300	29300	29300	29300	503
602	20241021	102400	40267400	29300	29300	29300	29300	0
603	20241021	102300	40267400	29300	29300	29300	29300	0
604	20241021	102200	40267400	29300	29300	29300	29300	0
605	20241021	102100	40267400	29300	29300	29300	29300	0
606	20241021	102000	40267400	29300	29300	29300	29300	11
607	20241021	101900	39945100	29300	29300	29300	29300	0
608	20241021	101800	39945100	29300	29300	29300	29300	27
609	20241021	101700	39154000	29300	29300	29300	29300	0
610	20241021	101600	39154000	29300	29300	29300	29300	0
611	20241021	101500	39154000	29300	29300	29300	29300	2
612	20241021	101400	39095400	29300	29300	29300	29300	0
613	20241021	101300	39095400	29300	29300	29300	29300	0
614	20241021	101200	39095400	29300	29300	29300	29300	0
615	20241021	101100	39095400	29300	29300	29300	29300	0
616	20241021	101000	39095400	29300	29300	29300	29300	0
617	20241021	100900	39095400	29300	29300	29300	29300	0
618	20241021	100800	39095400	29300	29300	29300	29300	0
619	20241021	100700	39095400	29300	29300	29300	29300	0
620	20241021	100600	39095400	29300	29300	29300	29300	0
621	20241021	100500	39095400	29300	29300	29300	29300	70
622	20241021	100400	37044400	29300	29300	29300	29300	0
623	20241021	100300	37044400	29300	29300	29300	29300	0
624	20241021	100200	37044400	29300	29300	29300	29300	0
625	20241021	100100	37044400	29300	29300	29300	29300	0
626	20241021	100000	37044400	29300	29300	29300	29300	0
627	20241021	095900	37044400	29300	29350	29350	29300	411
628	20241021	095800	25001650	29350	29350	29350	29350	1
629	20241021	095700	24972300	29400	29400	29400	29400	0
630	20241021	095600	24972300	29400	29400	29400	29400	0
631	20241021	095500	24972300	29400	29400	29400	29400	0
632	20241021	095400	24972300	29400	29400	29400	29400	0
633	20241021	095300	24972300	29400	29400	29400	29400	0
634	20241021	095200	24972300	29400	29400	29400	29400	0
635	20241021	095100	24972300	29400	29400	29400	29400	0
636	20241021	095000	24972300	29400	29400	29400	29400	0
637	20241021	094900	24972300	29400	29400	29400	29400	30
638	20241021	094800	24090300	29400	29400	29400	29400	17
639	20241021	094700	23590500	29300	29300	29300	29300	0
640	20241021	094600	23590500	29300	29300	29300	29300	0
641	20241021	094500	23590500	29300	29300	29300	29300	0
642	20241021	094400	23590500	29300	29300	29300	29300	0
643	20241021	094300	23590500	29300	29400	29400	29300	82
644	20241021	094200	21187600	29450	29450	29450	29450	6
645	20241021	094100	21010900	29450	29450	29450	29450	0
646	20241021	094000	21010900	29450	29450	29450	29450	9
647	20241021	093900	20745850	29450	29450	29450	29450	9
648	20241021	093800	20480800	29450	29450	29450	29450	0
649	20241021	093700	20480800	29450	29450	29450	29450	15
650	20241021	093600	20039050	29450	29450	29450	29450	0
651	20241021	093500	20039050	29450	29600	29600	29450	159
652	20241021	093400	15332900	29650	29650	29650	29650	0
653	20241021	093300	15332900	29650	29650	29650	29650	2
654	20241021	093200	15273600	29650	29700	29700	29650	2
655	20241021	093100	15214250	29500	29500	29500	29500	0
656	20241021	093000	15214250	29500	29500	29500	29500	0
657	20241021	092900	15214250	29500	29500	29500	29500	10
658	20241021	092800	14919250	29450	29450	29450	29450	0
659	20241021	092700	14919250	29450	29450	29450	29450	0
660	20241021	092600	14919250	29450	29450	29450	29450	0
661	20241021	092500	14919250	29450	29450	29450	29450	0
662	20241021	092400	14919250	29450	29450	29450	29450	0
663	20241021	092300	14919250	29450	29450	29450	29450	0
664	20241021	092200	14919250	29450	29450	29450	29450	0
665	20241021	092100	14919250	29450	29550	29550	29450	19
666	20241021	092000	14359350	29550	29550	29550	29550	0
667	20241021	091900	14359350	29550	29550	29550	29550	0
668	20241021	091800	14359350	29550	29550	29550	29550	1
669	20241021	091700	14329800	29550	29550	29550	29550	1
670	20241021	091600	14300250	29500	29500	29500	29500	33
671	20241021	091500	13326750	29550	29550	29550	29550	0
672	20241021	091400	13326750	29550	29700	29700	29550	145
673	20241021	091300	9041850	29750	29750	29750	29750	15
674	20241021	091200	8595600	29750	29750	29750	29750	17
675	20241021	091100	8089850	29750	29650	29750	29650	22
676	20241021	091000	7437250	29550	29550	29550	29550	26
677	20241021	090900	6668950	29550	29500	29550	29500	47
678	20241021	090800	5281450	29500	29500	29500	29500	10
679	20241021	090700	4986450	29550	29550	29550	29550	0
680	20241021	090600	4986450	29550	29550	29550	29550	0
681	20241021	090500	4986450	29550	29550	29550	29550	0
682	20241021	090400	4986450	29550	29550	29550	29550	0
683	20241021	090300	4986450	29550	29550	29550	29550	15
684	20241021	090200	4543200	29550	29550	29550	29550	0
685	20241021	090100	4543200	29550	29550	29550	29550	0
686	20241021	090000	4543200	29550	29500	29650	29500	154