KissMeData/134790/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202300	183290350	29750	29750	29750	29750	30
3	20241017	202200	183290350	29750	29750	29750	29750	0
4	20241017	202100	183290350	29750	29750	29750	29750	0
5	20241017	202000	183290350	29750	29750	29750	29750	0
6	20241017	201900	183290350	29750	29750	29750	29750	0
7	20241017	201800	183290350	29750	29750	29750	29750	0
8	20241017	201700	183290350	29750	29750	29750	29750	0
9	20241017	201600	183290350	29750	29750	29750	29750	0
10	20241017	201500	183290350	29750	29750	29750	29750	0
11	20241017	201400	183290350	29750	29750	29750	29750	0
12	20241017	201300	183290350	29750	29750	29750	29750	0
13	20241017	201200	183290350	29750	29750	29750	29750	0
14	20241017	201100	183290350	29750	29750	29750	29750	0
15	20241017	201000	183290350	29750	29750	29750	29750	0
16	20241017	200900	183290350	29750	29750	29750	29750	0
17	20241017	200800	183290350	29750	29750	29750	29750	0
18	20241017	200700	183290350	29750	29750	29750	29750	0
19	20241017	200600	183290350	29750	29750	29750	29750	0
20	20241017	200500	183290350	29750	29750	29750	29750	0
21	20241017	200400	183290350	29750	29750	29750	29750	0
22	20241017	200300	183290350	29750	29750	29750	29750	0
23	20241017	200200	183290350	29750	29750	29750	29750	0
24	20241017	200100	183290350	29750	29750	29750	29750	0
25	20241017	200000	183290350	29750	29750	29750	29750	0
26	20241017	195900	183290350	29750	29750	29750	29750	0
27	20241017	195800	183290350	29750	29750	29750	29750	0
28	20241017	195700	183290350	29750	29750	29750	29750	0
29	20241017	195600	183290350	29750	29750	29750	29750	0
30	20241017	195500	183290350	29750	29750	29750	29750	0
31	20241017	195400	183290350	29750	29750	29750	29750	0
32	20241017	195300	183290350	29750	29750	29750	29750	30
33	20241017	195200	183290350	29750	29750	29750	29750	0
34	20241017	195100	183290350	29750	29750	29750	29750	0
35	20241017	195000	183290350	29750	29750	29750	29750	0
36	20241017	194900	183290350	29750	29750	29750	29750	0
37	20241017	194800	183290350	29750	29750	29750	29750	0
38	20241017	194700	183290350	29750	29750	29750	29750	0
39	20241017	194600	183290350	29750	29750	29750	29750	0
40	20241017	194500	183290350	29750	29750	29750	29750	0
41	20241017	194400	183290350	29750	29750	29750	29750	0
42	20241017	194300	183290350	29750	29750	29750	29750	0
43	20241017	194200	183290350	29750	29750	29750	29750	0
44	20241017	194100	183290350	29750	29750	29750	29750	0
45	20241017	194000	183290350	29750	29750	29750	29750	0
46	20241017	193900	183290350	29750	29750	29750	29750	0
47	20241017	193800	183290350	29750	29750	29750	29750	0
48	20241017	193700	183290350	29750	29750	29750	29750	0
49	20241017	193600	183290350	29750	29750	29750	29750	0
50	20241017	193500	183290350	29750	29750	29750	29750	0
51	20241017	193400	183290350	29750	29750	29750	29750	0
52	20241017	193300	183290350	29750	29750	29750	29750	0
53	20241017	193200	183290350	29750	29750	29750	29750	0
54	20241017	193100	183290350	29750	29750	29750	29750	0
55	20241017	193000	183290350	29750	29750	29750	29750	0
56	20241017	192900	183290350	29750	29750	29750	29750	0
57	20241017	192800	183290350	29750	29750	29750	29750	0
58	20241017	192700	183290350	29750	29750	29750	29750	0
59	20241017	192600	183290350	29750	29750	29750	29750	0
60	20241017	192500	183290350	29750	29750	29750	29750	0
61	20241017	192400	183290350	29750	29750	29750	29750	0
62	20241017	192300	183290350	29750	29750	29750	29750	30
63	20241017	192200	183290350	29750	29750	29750	29750	0
64	20241017	192100	183290350	29750	29750	29750	29750	0
65	20241017	192000	183290350	29750	29750	29750	29750	0
66	20241017	191900	183290350	29750	29750	29750	29750	0
67	20241017	191800	183290350	29750	29750	29750	29750	0
68	20241017	191700	183290350	29750	29750	29750	29750	0
69	20241017	191600	183290350	29750	29750	29750	29750	0
70	20241017	191500	183290350	29750	29750	29750	29750	0
71	20241017	191400	183290350	29750	29750	29750	29750	0
72	20241017	191300	183290350	29750	29750	29750	29750	0
73	20241017	191200	183290350	29750	29750	29750	29750	0
74	20241017	191100	183290350	29750	29750	29750	29750	0
75	20241017	191000	183290350	29750	29750	29750	29750	0
76	20241017	190900	183290350	29750	29750	29750	29750	0
77	20241017	190800	183290350	29750	29750	29750	29750	0
78	20241017	190700	183290350	29750	29750	29750	29750	0
79	20241017	190600	183290350	29750	29750	29750	29750	0
80	20241017	190500	183290350	29750	29750	29750	29750	0
81	20241017	190400	183290350	29750	29750	29750	29750	0
82	20241017	190300	183290350	29750	29750	29750	29750	0
83	20241017	190200	183290350	29750	29750	29750	29750	0
84	20241017	190100	183290350	29750	29750	29750	29750	0
85	20241017	190000	183290350	29750	29750	29750	29750	0
86	20241017	185900	183290350	29750	29750	29750	29750	0
87	20241017	185800	183290350	29750	29750	29750	29750	0
88	20241017	185700	183290350	29750	29750	29750	29750	0
89	20241017	185600	183290350	29750	29750	29750	29750	0
90	20241017	185500	183290350	29750	29750	29750	29750	0
91	20241017	185400	183290350	29750	29750	29750	29750	0
92	20241017	185300	183290350	29750	29750	29750	29750	30
93	20241017	185200	183290350	29750	29750	29750	29750	0
94	20241017	185100	183290350	29750	29750	29750	29750	0
95	20241017	185000	183290350	29750	29750	29750	29750	0
96	20241017	184900	183290350	29750	29750	29750	29750	0
97	20241017	184800	183290350	29750	29750	29750	29750	0
98	20241017	184700	183290350	29750	29750	29750	29750	0
99	20241017	184600	183290350	29750	29750	29750	29750	0
100	20241017	184500	183290350	29750	29750	29750	29750	0
101	20241017	184400	183290350	29750	29750	29750	29750	0
102	20241017	184300	183290350	29750	29750	29750	29750	0
103	20241017	184200	183290350	29750	29750	29750	29750	0
104	20241017	184100	183290350	29750	29750	29750	29750	0
105	20241017	184000	183290350	29750	29750	29750	29750	0
106	20241017	183900	183290350	29750	29750	29750	29750	0
107	20241017	183800	183290350	29750	29750	29750	29750	0
108	20241017	183700	183290350	29750	29750	29750	29750	0
109	20241017	183600	183290350	29750	29750	29750	29750	0
110	20241017	183500	183290350	29750	29750	29750	29750	0
111	20241017	183400	183290350	29750	29750	29750	29750	0
112	20241017	183300	183290350	29750	29750	29750	29750	0
113	20241017	183200	183290350	29750	29750	29750	29750	0
114	20241017	183100	183290350	29750	29750	29750	29750	0
115	20241017	183000	183290350	29750	29750	29750	29750	0
116	20241017	182900	183290350	29750	29750	29750	29750	0
117	20241017	182800	183290350	29750	29750	29750	29750	0
118	20241017	182700	183290350	29750	29750	29750	29750	0
119	20241017	182600	183290350	29750	29750	29750	29750	0
120	20241017	182500	183290350	29750	29750	29750	29750	0
121	20241017	182400	183290350	29750	29750	29750	29750	0
122	20241017	182300	183290350	29750	29750	29750	29750	30
123	20241017	182200	183290350	29750	29750	29750	29750	0
124	20241017	182100	183290350	29750	29750	29750	29750	0
125	20241017	182000	183290350	29750	29750	29750	29750	0
126	20241017	181900	183290350	29750	29750	29750	29750	0
127	20241017	181800	183290350	29750	29750	29750	29750	0
128	20241017	181700	183290350	29750	29750	29750	29750	0
129	20241017	181600	183290350	29750	29750	29750	29750	0
130	20241017	181500	183290350	29750	29750	29750	29750	0
131	20241017	181400	183290350	29750	29750	29750	29750	0
132	20241017	181300	183290350	29750	29750	29750	29750	0
133	20241017	181200	183290350	29750	29750	29750	29750	0
134	20241017	181100	183290350	29750	29750	29750	29750	0
135	20241017	181000	183290350	29750	29750	29750	29750	0
136	20241017	180900	183290350	29750	29750	29750	29750	0
137	20241017	180800	183290350	29750	29750	29750	29750	0
138	20241017	180700	183290350	29750	29750	29750	29750	0
139	20241017	180600	183290350	29750	29750	29750	29750	0
140	20241017	180500	183290350	29750	29750	29750	29750	0
141	20241017	180400	183290350	29750	29750	29750	29750	0
142	20241017	180300	183290350	29750	29750	29750	29750	0
143	20241017	180200	183290350	29750	29750	29750	29750	0
144	20241017	180100	183290350	29750	29750	29750	29750	0
145	20241017	180000	183290350	29750	29750	29750	29750	0
146	20241017	175900	183290350	29750	29750	29750	29750	0
147	20241017	175800	183290350	29750	29750	29750	29750	0
148	20241017	175700	183290350	29750	29750	29750	29750	0
149	20241017	175600	183290350	29750	29750	29750	29750	0
150	20241017	175500	183290350	29750	29750	29750	29750	0
151	20241017	175400	183290350	29750	29750	29750	29750	0
152	20241017	175300	183290350	29750	29750	29750	29750	30
153	20241017	175200	183290350	29750	29750	29750	29750	0
154	20241017	175100	183290350	29750	29750	29750	29750	0
155	20241017	175000	183290350	29750	29750	29750	29750	0
156	20241017	174900	183290350	29750	29750	29750	29750	0
157	20241017	174800	183290350	29750	29750	29750	29750	0
158	20241017	174700	183290350	29750	29750	29750	29750	0
159	20241017	174600	183290350	29750	29750	29750	29750	0
160	20241017	174500	183290350	29750	29750	29750	29750	0
161	20241017	174400	183290350	29750	29750	29750	29750	0
162	20241017	174300	183290350	29750	29750	29750	29750	0
163	20241017	174200	183290350	29750	29750	29750	29750	0
164	20241017	174100	183290350	29750	29750	29750	29750	0
165	20241017	174000	183290350	29750	29750	29750	29750	0
166	20241017	173900	183290350	29750	29750	29750	29750	0
167	20241017	173800	183290350	29750	29750	29750	29750	0
168	20241017	173700	183290350	29750	29750	29750	29750	0
169	20241017	173600	183290350	29750	29750	29750	29750	0
170	20241017	173500	183290350	29750	29750	29750	29750	0
171	20241017	173400	183290350	29750	29750	29750	29750	0
172	20241017	173300	183290350	29750	29750	29750	29750	0
173	20241017	173200	183290350	29750	29750	29750	29750	0
174	20241017	173100	183290350	29750	29750	29750	29750	0
175	20241017	173000	183290350	29750	29750	29750	29750	0
176	20241017	172900	183290350	29750	29750	29750	29750	0
177	20241017	172800	183290350	29750	29750	29750	29750	0
178	20241017	172700	183290350	29750	29750	29750	29750	0
179	20241017	172600	183290350	29750	29750	29750	29750	0
180	20241017	172500	183290350	29750	29750	29750	29750	0
181	20241017	172400	183290350	29750	29750	29750	29750	0
182	20241017	172300	183290350	29750	29750	29750	29750	30
183	20241017	172200	183290350	29750	29750	29750	29750	0
184	20241017	172100	183290350	29750	29750	29750	29750	0
185	20241017	172000	183290350	29750	29750	29750	29750	0
186	20241017	171900	183290350	29750	29750	29750	29750	0
187	20241017	171800	183290350	29750	29750	29750	29750	0
188	20241017	171700	183290350	29750	29750	29750	29750	0
189	20241017	171600	183290350	29750	29750	29750	29750	0
190	20241017	171500	183290350	29750	29750	29750	29750	0
191	20241017	171400	183290350	29750	29750	29750	29750	0
192	20241017	171300	183290350	29750	29750	29750	29750	0
193	20241017	171200	183290350	29750	29750	29750	29750	0
194	20241017	171100	183290350	29750	29750	29750	29750	0
195	20241017	171000	183290350	29750	29750	29750	29750	0
196	20241017	170900	183290350	29750	29750	29750	29750	0
197	20241017	170800	183290350	29750	29750	29750	29750	0
198	20241017	170700	183290350	29750	29750	29750	29750	0
199	20241017	170600	183290350	29750	29750	29750	29750	0
200	20241017	170500	183290350	29750	29750	29750	29750	0
201	20241017	170400	183290350	29750	29750	29750	29750	0
202	20241017	170300	183290350	29750	29750	29750	29750	0
203	20241017	170200	183290350	29750	29750	29750	29750	0
204	20241017	170100	183290350	29750	29750	29750	29750	0
205	20241017	170000	183290350	29750	29750	29750	29750	0
206	20241017	165900	183290350	29750	29750	29750	29750	0
207	20241017	165800	183290350	29750	29750	29750	29750	0
208	20241017	165700	183290350	29750	29750	29750	29750	0
209	20241017	165600	183290350	29750	29750	29750	29750	0
210	20241017	165500	183290350	29750	29750	29750	29750	0
211	20241017	165400	183290350	29750	29750	29750	29750	0
212	20241017	165300	183290350	29750	29750	29750	29750	30
213	20241017	165200	183290350	29750	29750	29750	29750	0
214	20241017	165100	183290350	29750	29750	29750	29750	0
215	20241017	165000	183290350	29750	29750	29750	29750	0
216	20241017	164900	183290350	29750	29750	29750	29750	0
217	20241017	164800	183290350	29750	29750	29750	29750	0
218	20241017	164700	183290350	29750	29750	29750	29750	0
219	20241017	164600	183290350	29750	29750	29750	29750	0
220	20241017	164500	183290350	29750	29750	29750	29750	0
221	20241017	164400	183290350	29750	29750	29750	29750	0
222	20241017	164300	183290350	29750	29750	29750	29750	0
223	20241017	164200	183290350	29750	29750	29750	29750	0
224	20241017	164100	183290350	29750	29750	29750	29750	0
225	20241017	164000	183290350	29750	29750	29750	29750	0
226	20241017	163900	183290350	29750	29750	29750	29750	0
227	20241017	163800	183290350	29750	29750	29750	29750	0
228	20241017	163700	183290350	29750	29750	29750	29750	0
229	20241017	163600	183290350	29750	29750	29750	29750	0
230	20241017	163500	183290350	29750	29750	29750	29750	0
231	20241017	163400	183290350	29750	29750	29750	29750	0
232	20241017	163300	183290350	29750	29750	29750	29750	0
233	20241017	163200	183290350	29750	29750	29750	29750	0
234	20241017	163100	183290350	29750	29750	29750	29750	0
235	20241017	163000	183290350	29750	29750	29750	29750	0
236	20241017	162900	183290350	29750	29750	29750	29750	0
237	20241017	162800	183290350	29750	29750	29750	29750	0
238	20241017	162700	183290350	29750	29750	29750	29750	0
239	20241017	162600	183290350	29750	29750	29750	29750	0
240	20241017	162500	183290350	29750	29750	29750	29750	0
241	20241017	162400	183290350	29750	29750	29750	29750	0
242	20241017	162300	183290350	29750	29750	29750	29750	30
243	20241017	162200	183290350	29750	29750	29750	29750	0
244	20241017	162100	183290350	29750	29750	29750	29750	0
245	20241017	162000	183290350	29750	29750	29750	29750	0
246	20241017	161900	183290350	29750	29750	29750	29750	0
247	20241017	161800	183290350	29750	29750	29750	29750	0
248	20241017	161700	183290350	29750	29750	29750	29750	0
249	20241017	161600	183290350	29750	29750	29750	29750	0
250	20241017	161500	183290350	29750	29750	29750	29750	0
251	20241017	161400	183290350	29750	29750	29750	29750	0
252	20241017	161300	183290350	29750	29750	29750	29750	0
253	20241017	161200	183290350	29750	29750	29750	29750	0
254	20241017	161100	183290350	29750	29750	29750	29750	0
255	20241017	161000	183290350	29750	29750	29750	29750	0
256	20241017	160900	183290350	29750	29750	29750	29750	0
257	20241017	160800	183290350	29750	29750	29750	29750	0
258	20241017	160700	183290350	29750	29750	29750	29750	0
259	20241017	160600	183290350	29750	29750	29750	29750	0
260	20241017	160500	183290350	29750	29750	29750	29750	0
261	20241017	160400	183290350	29750	29750	29750	29750	0
262	20241017	160300	183290350	29750	29750	29750	29750	0
263	20241017	160200	183290350	29750	29750	29750	29750	0
264	20241017	160100	183290350	29750	29750	29750	29750	0
265	20241017	160000	183290350	29750	29750	29750	29750	0
266	20241017	155900	183290350	29750	29750	29750	29750	0
267	20241017	155800	183290350	29750	29750	29750	29750	0
268	20241017	155700	183290350	29750	29750	29750	29750	0
269	20241017	155600	183290350	29750	29750	29750	29750	0
270	20241017	155500	183290350	29750	29750	29750	29750	0
271	20241017	155400	183290350	29750	29750	29750	29750	0
272	20241017	155300	183290350	29750	29750	29750	29750	30
273	20241017	155200	183290350	29750	29750	29750	29750	0
274	20241017	155100	183290350	29750	29750	29750	29750	0
275	20241017	155000	183290350	29750	29750	29750	29750	0
276	20241017	154900	183290350	29750	29750	29750	29750	0
277	20241017	154800	183290350	29750	29750	29750	29750	0
278	20241017	154700	183290350	29750	29750	29750	29750	0
279	20241017	154600	183290350	29750	29750	29750	29750	0
280	20241017	154500	183290350	29750	29750	29750	29750	0
281	20241017	154400	183290350	29750	29750	29750	29750	0
282	20241017	154300	183290350	29750	29750	29750	29750	0
283	20241017	154200	183290350	29750	29750	29750	29750	0
284	20241017	154100	183290350	29750	29750	29750	29750	0
285	20241017	154000	183290350	29750	29750	29750	29750	0
286	20241017	153900	183290350	29750	29750	29750	29750	0
287	20241017	153800	183290350	29750	29750	29750	29750	0
288	20241017	153700	183290350	29750	29750	29750	29750	0
289	20241017	153600	183290350	29750	29750	29750	29750	0
290	20241017	153500	183290350	29750	29750	29750	29750	0
291	20241017	153400	183290350	29750	29750	29750	29750	0
292	20241017	153300	183290350	29750	29750	29750	29750	0
293	20241017	153200	183290350	29750	29750	29750	29750	0
294	20241017	153100	183290350	29750	29750	29750	29750	0
295	20241017	153000	183290350	29750	29750	29750	29750	30
296	20241017	152900	182397850	29700	29700	29700	29700	0
297	20241017	152800	182397850	29700	29700	29700	29700	0
298	20241017	152700	182397850	29700	29700	29700	29700	0
299	20241017	152600	182397850	29700	29700	29700	29700	0
300	20241017	152500	182397850	29700	29700	29700	29700	0
301	20241017	152400	182397850	29700	29700	29700	29700	0
302	20241017	152300	182397850	29700	29700	29700	29700	0
303	20241017	152200	182397850	29700	29700	29700	29700	0
304	20241017	152100	182397850	29700	29700	29700	29700	0
305	20241017	152000	182397850	29700	29700	29700	29700	0
306	20241017	151900	182397850	29700	29700	29700	29600	102
307	20241017	151800	179378450	29600	29600	29600	29600	119
308	20241017	151700	175856050	29700	29700	29700	29700	1
309	20241017	151600	175826350	29650	29650	29650	29650	0
310	20241017	151500	175826350	29650	29650	29650	29650	4
311	20241017	151400	175707750	29700	29700	29700	29700	0
312	20241017	151300	175707750	29700	29700	29700	29700	0
313	20241017	151200	175707750	29700	29700	29700	29600	202
314	20241017	151100	169718900	29700	29700	29700	29700	39
315	20241017	151000	168560600	29700	29750	29750	29700	5
316	20241017	150900	168412050	29750	29750	29750	29750	0
317	20241017	150800	168412050	29750	29750	29750	29750	5
318	20241017	150700	168263300	29750	29750	29750	29750	0
319	20241017	150600	168263300	29750	29750	29750	29750	7
320	20241017	150500	168055050	29750	29750	29750	29750	0
321	20241017	150400	168055050	29750	29750	29750	29750	0
322	20241017	150300	168055050	29750	29750	29750	29750	19
323	20241017	150200	167489800	29750	29750	29750	29700	22
324	20241017	150100	166836300	29750	29750	29750	29750	0
325	20241017	150000	166836300	29750	29750	29750	29750	0
326	20241017	145900	166836300	29750	29750	29750	29750	0
327	20241017	145800	166836300	29750	29750	29750	29750	0
328	20241017	145700	166836300	29750	29750	29750	29750	0
329	20241017	145600	166836300	29750	29750	29750	29750	0
330	20241017	145500	166836300	29750	29750	29750	29750	0
331	20241017	145400	166836300	29750	29750	29750	29750	11
332	20241017	145300	166509050	29700	29700	29700	29700	62
333	20241017	145200	164667650	29650	29700	29700	29650	40
334	20241017	145100	163479800	29750	29700	29750	29700	16
335	20241017	145000	163003900	29700	29700	29700	29700	0
336	20241017	144900	163003900	29700	29700	29700	29700	81
337	20241017	144800	160598200	29650	29650	29650	29650	1
338	20241017	144700	160568550	29700	29700	29700	29700	2
339	20241017	144600	160509150	29650	29650	29650	29650	49
340	20241017	144500	159056300	29650	29650	29650	29650	0
341	20241017	144400	159056300	29650	29650	29650	29650	3
342	20241017	144300	158967350	29700	29700	29700	29700	26
343	20241017	144200	158195150	29700	29700	29700	29700	40
344	20241017	144100	157007150	29650	29650	29650	29650	17
345	20241017	144000	156503100	29650	29650	29650	29650	17
346	20241017	143900	155999050	29650	29650	29650	29650	0
347	20241017	143800	155999050	29650	29650	29650	29650	15
348	20241017	143700	155554300	29650	29650	29650	29650	1
349	20241017	143600	155524650	29650	29650	29650	29650	1
350	20241017	143500	155495000	29650	29650	29650	29650	0
351	20241017	143400	155495000	29650	29650	29650	29650	1
352	20241017	143300	155465350	29600	29600	29600	29600	10
353	20241017	143200	155169350	29600	29600	29600	29600	1
354	20241017	143100	155139750	29600	29600	29600	29600	49
355	20241017	143000	153689350	29600	29600	29600	29600	0
356	20241017	142900	153689350	29600	29600	29600	29600	0
357	20241017	142800	153689350	29600	29600	29600	29600	1
358	20241017	142700	153659750	29600	29600	29600	29600	0
359	20241017	142600	153659750	29600	29600	29600	29600	0
360	20241017	142500	153659750	29600	29600	29600	29600	3
361	20241017	142400	153570950	29600	29600	29600	29600	0
362	20241017	142300	153570950	29600	29600	29600	29600	0
363	20241017	142200	153570950	29600	29600	29600	29600	31
364	20241017	142100	152653350	29550	29600	29600	29550	3
365	20241017	142000	152564650	29550	29550	29550	29550	0
366	20241017	141900	152564650	29550	29550	29550	29550	1
367	20241017	141800	152535100	29600	29600	29600	29600	0
368	20241017	141700	152535100	29600	29600	29600	29600	0
369	20241017	141600	152535100	29600	29600	29600	29600	0
370	20241017	141500	152535100	29600	29600	29600	29600	0
371	20241017	141400	152535100	29600	29600	29600	29600	105
372	20241017	141300	149427100	29600	29600	29600	29600	148
373	20241017	141200	145046300	29600	29600	29600	29600	0
374	20241017	141100	145046300	29600	29600	29600	29600	0
375	20241017	141000	145046300	29600	29700	29700	29600	250
376	20241017	140900	137629450	29650	29650	29650	29650	2
377	20241017	140800	137570150	29650	29650	29650	29650	0
378	20241017	140700	137570150	29650	29700	29700	29650	46
379	20241017	140600	136205400	29700	29700	29700	29700	0
380	20241017	140500	136205400	29700	29700	29700	29700	0
381	20241017	140400	136205400	29700	29700	29700	29700	1
382	20241017	140300	136175700	29700	29700	29700	29700	0
383	20241017	140200	136175700	29700	29700	29700	29700	0
384	20241017	140100	136175700	29700	29700	29700	29700	0
385	20241017	140000	136175700	29700	29700	29700	29700	0
386	20241017	135900	136175700	29700	29700	29700	29700	0
387	20241017	135800	136175700	29700	29700	29700	29700	0
388	20241017	135700	136175700	29700	29700	29700	29700	0
389	20241017	135600	136175700	29700	29700	29700	29700	0
390	20241017	135500	136175700	29700	29700	29700	29700	1
391	20241017	135400	136146000	29750	29750	29750	29750	0
392	20241017	135300	136146000	29750	29750	29750	29750	1
393	20241017	135200	136116250	29700	29700	29700	29700	0
394	20241017	135100	136116250	29700	29700	29700	29700	0
395	20241017	135000	136116250	29700	29700	29700	29700	0
396	20241017	134900	136116250	29700	29700	29700	29700	0
397	20241017	134800	136116250	29700	29700	29700	29700	0
398	20241017	134700	136116250	29700	29700	29700	29700	0
399	20241017	134600	136116250	29700	29700	29700	29700	30
400	20241017	134500	135225250	29700	29750	29750	29700	73
401	20241017	134400	133054850	29800	29800	29800	29800	1
402	20241017	134300	133025050	29800	29800	29800	29800	0
403	20241017	134200	133025050	29800	29800	29800	29800	23
404	20241017	134100	132339650	29800	29800	29800	29800	5
405	20241017	134000	132190650	29800	29800	29800	29800	0
406	20241017	133900	132190650	29800	29800	29800	29800	1
407	20241017	133800	132160850	29800	29800	29800	29800	20
408	20241017	133700	131564850	29800	29750	29800	29750	58
409	20241017	133600	129838900	29750	29750	29750	29750	20
410	20241017	133500	129243900	29750	29750	29750	29750	0
411	20241017	133400	129243900	29750	29750	29750	29750	21
412	20241017	133300	128619150	29800	29800	29800	29800	0
413	20241017	133200	128619150	29800	29800	29800	29800	0
414	20241017	133100	128619150	29800	29800	29800	29800	0
415	20241017	133000	128619150	29800	29800	29800	29800	0
416	20241017	132900	128619150	29800	29800	29800	29800	0
417	20241017	132800	128619150	29800	29800	29800	29800	5
418	20241017	132700	128470150	29800	29800	29800	29800	0
419	20241017	132600	128470150	29800	29800	29800	29800	0
420	20241017	132500	128470150	29800	29800	29800	29800	1
421	20241017	132400	128440350	29800	29800	29800	29800	0
422	20241017	132300	128440350	29800	29800	29800	29800	0
423	20241017	132200	128440350	29800	29800	29800	29800	0
424	20241017	132100	128440350	29800	29800	29800	29800	0
425	20241017	132000	128440350	29800	29800	29800	29800	0
426	20241017	131900	128440350	29800	29800	29800	29800	0
427	20241017	131800	128440350	29800	29800	29800	29800	0
428	20241017	131700	128440350	29800	29800	29800	29800	0
429	20241017	131600	128440350	29800	29800	29800	29800	0
430	20241017	131500	128440350	29800	29800	29800	29800	0
431	20241017	131400	128440350	29800	29800	29800	29800	2
432	20241017	131300	128380750	29800	29800	29800	29800	0
433	20241017	131200	128380750	29800	29800	29800	29800	0
434	20241017	131100	128380750	29800	29800	29800	29800	0
435	20241017	131000	128380750	29800	29800	29800	29800	0
436	20241017	130900	128380750	29800	29800	29800	29800	35
437	20241017	130800	127337750	29800	29800	29800	29800	0
438	20241017	130700	127337750	29800	29800	29800	29800	0
439	20241017	130600	127337750	29800	29800	29800	29800	0
440	20241017	130500	127337750	29800	29800	29800	29800	0
441	20241017	130400	127337750	29800	29800	29800	29800	0
442	20241017	130300	127337750	29800	29800	29800	29800	0
443	20241017	130200	127337750	29800	29800	29800	29800	0
444	20241017	130100	127337750	29800	29800	29800	29800	1
445	20241017	130000	127307950	29800	29800	29800	29800	1
446	20241017	125900	127278150	29800	29800	29800	29700	48
447	20241017	125800	125852350	29800	29800	29800	29800	0
448	20241017	125700	125852350	29800	29800	29800	29800	11
449	20241017	125600	125524550	29750	29750	29750	29750	0
450	20241017	125500	125524550	29750	29750	29750	29750	9
451	20241017	125400	125256800	29750	29750	29750	29750	1
452	20241017	125300	125227050	29800	29800	29800	29800	0
453	20241017	125200	125227050	29800	29800	29800	29800	0
454	20241017	125100	125227050	29800	29800	29800	29800	0
455	20241017	125000	125227050	29800	29800	29800	29800	0
456	20241017	124900	125227050	29800	29800	29800	29800	0
457	20241017	124800	125227050	29800	29800	29800	29800	0
458	20241017	124700	125227050	29800	29800	29800	29800	0
459	20241017	124600	125227050	29800	29800	29800	29800	0
460	20241017	124500	125227050	29800	29800	29800	29800	0
461	20241017	124400	125227050	29800	29800	29800	29800	29
462	20241017	124300	124362850	29800	29800	29800	29800	0
463	20241017	124200	124362850	29800	29800	29800	29800	9
464	20241017	124100	124094650	29800	29800	29800	29800	1
465	20241017	124000	124064850	29700	29700	29700	29700	0
466	20241017	123900	124064850	29700	29700	29700	29700	0
467	20241017	123800	124064850	29700	29700	29700	29700	0
468	20241017	123700	124064850	29700	29700	29700	29700	0
469	20241017	123600	124064850	29700	29700	29700	29700	0
470	20241017	123500	124064850	29700	29750	29750	29700	29
471	20241017	123400	123203000	29800	29800	29800	29800	0
472	20241017	123300	123203000	29800	29800	29800	29800	0
473	20241017	123200	123203000	29800	29800	29800	29800	0
474	20241017	123100	123203000	29800	29800	29800	29800	0
475	20241017	123000	123203000	29800	29800	29800	29800	200
476	20241017	122900	117243000	29800	29850	29850	29800	7
477	20241017	122800	117034300	29850	29850	29850	29850	29
478	20241017	122700	116168650	29850	29850	29850	29850	0
479	20241017	122600	116168650	29850	29850	29850	29850	0
480	20241017	122500	116168650	29850	29850	29850	29850	0
481	20241017	122400	116168650	29850	29850	29850	29850	0
482	20241017	122300	116168650	29850	29850	29850	29850	5
483	20241017	122200	116019400	29850	29850	29850	29850	0
484	20241017	122100	116019400	29850	29850	29850	29850	0
485	20241017	122000	116019400	29850	29850	29850	29850	0
486	20241017	121900	116019400	29850	29850	29850	29850	0
487	20241017	121800	116019400	29850	29850	29850	29850	1
488	20241017	121700	115989550	29700	29850	29850	29700	2
489	20241017	121600	115930000	29700	29700	29700	29700	0
490	20241017	121500	115930000	29700	29700	29700	29700	100
491	20241017	121400	112960000	29700	29850	29850	29700	2
492	20241017	121300	112900450	29850	29850	29850	29850	1
493	20241017	121200	112870600	29700	29800	29850	29700	259
494	20241017	121100	105170600	29850	29850	29850	29850	16
495	20241017	121000	104693000	29850	29850	29850	29850	127
496	20241017	120900	100902050	29850	29850	29850	29850	35
497	20241017	120800	99857300	29850	29850	29850	29850	200
498	20241017	120700	93887300	29850	29850	29850	29850	0
499	20241017	120600	93887300	29850	29850	29850	29850	0
500	20241017	120500	93887300	29850	29850	29850	29850	1
501	20241017	120400	93857450	29800	29850	29850	29800	55
502	20241017	120300	92216200	29850	29850	29850	29850	1
503	20241017	120200	92186350	29800	29850	29850	29800	68
504	20241017	120100	90157550	29850	29850	29850	29850	35
505	20241017	120000	89112800	29850	29850	29850	29850	60
506	20241017	115900	87321800	29850	29850	29850	29850	0
507	20241017	115800	87321800	29850	29850	29850	29850	10
508	20241017	115700	87023300	29800	29800	29800	29800	0
509	20241017	115600	87023300	29800	29800	29800	29800	0
510	20241017	115500	87023300	29800	29800	29800	29800	0
511	20241017	115400	87023300	29800	29800	29800	29800	0
512	20241017	115300	87023300	29800	29800	29800	29800	0
513	20241017	115200	87023300	29800	29800	29800	29800	0
514	20241017	115100	87023300	29800	29800	29800	29800	0
515	20241017	115000	87023300	29800	29800	29800	29800	0
516	20241017	114900	87023300	29800	29800	29800	29800	0
517	20241017	114800	87023300	29800	29800	29800	29800	2
518	20241017	114700	86963700	29850	29850	29850	29850	0
519	20241017	114600	86963700	29850	29850	29850	29850	0
520	20241017	114500	86963700	29850	29850	29850	29850	0
521	20241017	114400	86963700	29850	29850	29850	29850	0
522	20241017	114300	86963700	29850	29850	29850	29850	68
523	20241017	114200	84933900	29800	29800	29800	29800	0
524	20241017	114100	84933900	29800	29800	29800	29800	0
525	20241017	114000	84933900	29800	29800	29800	29800	0
526	20241017	113900	84933900	29800	29800	29800	29800	0
527	20241017	113800	84933900	29800	29800	29800	29800	0
528	20241017	113700	84933900	29800	29800	29800	29800	0
529	20241017	113600	84933900	29800	29800	29800	29800	21
530	20241017	113500	84308100	29800	29800	29800	29800	0
531	20241017	113400	84308100	29800	29800	29800	29800	1
532	20241017	113300	84278300	29850	29850	29850	29850	2
533	20241017	113200	84218600	29850	29850	29850	29850	1
534	20241017	113100	84188750	29800	29800	29800	29800	0
535	20241017	113000	84188750	29800	29800	29800	29800	0
536	20241017	112900	84188750	29800	29800	29800	29800	0
537	20241017	112800	84188750	29800	29800	29800	29800	0
538	20241017	112700	84188750	29800	29800	29800	29800	11
539	20241017	112600	83860950	29800	29800	29800	29800	0
540	20241017	112500	83860950	29800	29800	29800	29800	0
541	20241017	112400	83860950	29800	29800	29800	29800	0
542	20241017	112300	83860950	29800	29800	29800	29800	1
543	20241017	112200	83831150	29700	29700	29700	29700	0
544	20241017	112100	83831150	29700	29700	29700	29700	23
545	20241017	112000	83148050	29700	29700	29700	29700	3
546	20241017	111900	83058950	29800	29800	29800	29800	0
547	20241017	111800	83058950	29800	29800	29800	29800	0
548	20241017	111700	83058950	29800	29800	29800	29800	0
549	20241017	111600	83058950	29800	29800	29800	29800	0
550	20241017	111500	83058950	29800	29800	29800	29800	0
551	20241017	111400	83058950	29800	29800	29800	29800	0
552	20241017	111300	83058950	29800	29800	29800	29800	0
553	20241017	111200	83058950	29800	29800	29800	29800	0
554	20241017	111100	83058950	29800	29800	29800	29800	0
555	20241017	111000	83058950	29800	29800	29800	29800	0
556	20241017	110900	83058950	29800	29800	29800	29800	0
557	20241017	110800	83058950	29800	29800	29800	29800	0
558	20241017	110700	83058950	29800	29800	29800	29800	0
559	20241017	110600	83058950	29800	29800	29800	29800	0
560	20241017	110500	83058950	29800	29800	29800	29800	0
561	20241017	110400	83058950	29800	29800	29800	29800	4
562	20241017	110300	82939750	29700	29700	29700	29700	0
563	20241017	110200	82939750	29700	29700	29700	29700	0
564	20241017	110100	82939750	29700	29700	29700	29700	0
565	20241017	110000	82939750	29700	29700	29700	29700	1
566	20241017	105900	82910050	29700	29700	29700	29700	0
567	20241017	105800	82910050	29700	29700	29700	29700	0
568	20241017	105700	82910050	29700	29700	29700	29700	0
569	20241017	105600	82910050	29700	29700	29700	29700	0
570	20241017	105500	82910050	29700	29700	29700	29700	0
571	20241017	105400	82910050	29700	29700	29700	29700	0
572	20241017	105300	82910050	29700	29750	29750	29700	115
573	20241017	105200	79493550	29850	29850	29850	29850	0
574	20241017	105100	79493550	29850	29850	29850	29850	0
575	20241017	105000	79493550	29850	29850	29850	29850	0
576	20241017	104900	79493550	29850	29850	29850	29850	0
577	20241017	104800	79493550	29850	29850	29850	29850	0
578	20241017	104700	79493550	29850	29850	29850	29850	3
579	20241017	104600	79404000	29850	29850	29850	29850	1
580	20241017	104500	79374150	29850	29850	29850	29850	0
581	20241017	104400	79374150	29850	29850	29850	29850	0
582	20241017	104300	79374150	29850	29850	29850	29850	0
583	20241017	104200	79374150	29850	29850	29850	29850	0
584	20241017	104100	79374150	29850	29850	29850	29850	0
585	20241017	104000	79374150	29850	29850	29850	29850	0
586	20241017	103900	79374150	29850	29850	29850	29850	49
587	20241017	103800	77911500	29900	29900	29900	29900	0
588	20241017	103700	77911500	29900	29900	29900	29900	0
589	20241017	103600	77911500	29900	29900	29900	29900	20
590	20241017	103500	77313500	29900	29900	29900	29900	0
591	20241017	103400	77313500	29900	29900	29900	29900	0
592	20241017	103300	77313500	29900	29900	29900	29900	0
593	20241017	103200	77313500	29900	29900	29900	29900	4
594	20241017	103100	77193900	29900	29900	29900	29900	400
595	20241017	103000	65233900	29900	29900	29900	29900	0
596	20241017	102900	65233900	29900	29700	29900	29700	56
597	20241017	102800	63567800	29700	29700	29700	29700	1
598	20241017	102700	63538100	29600	29600	29600	29600	30
599	20241017	102600	62650100	29600	29600	29600	29600	150
600	20241017	102500	58210100	29600	29600	29600	29600	0
601	20241017	102400	58210100	29600	29600	29600	29600	0
602	20241017	102300	58210100	29600	29600	29600	29600	0
603	20241017	102200	58210100	29600	29600	29600	29600	14
604	20241017	102100	57795700	29650	29650	29650	29650	13
605	20241017	102000	57410250	29650	29650	29650	29650	0
606	20241017	101900	57410250	29650	29650	29650	29650	0
607	20241017	101800	57410250	29650	29650	29650	29650	0
608	20241017	101700	57410250	29650	29650	29650	29650	0
609	20241017	101600	57410250	29650	29650	29650	29650	0
610	20241017	101500	57410250	29650	29650	29650	29650	0
611	20241017	101400	57410250	29650	29650	29650	29650	0
612	20241017	101300	57410250	29650	29650	29650	29650	0
613	20241017	101200	57410250	29650	29650	29650	29650	69
614	20241017	101100	55364400	29650	29650	29650	29650	0
615	20241017	101000	55364400	29650	29650	29650	29650	0
616	20241017	100900	55364400	29650	29650	29650	29650	1
617	20241017	100800	55334750	29650	29650	29650	29650	0
618	20241017	100700	55334750	29650	29650	29650	29650	0
619	20241017	100600	55334750	29650	29700	29700	29650	191
620	20241017	100500	49663600	29700	29700	29700	29700	0
621	20241017	100400	49663600	29700	29700	29700	29700	0
622	20241017	100300	49663600	29700	29700	29700	29700	0
623	20241017	100200	49663600	29700	29700	29700	29700	0
624	20241017	100100	49663600	29700	29700	29700	29700	0
625	20241017	100000	49663600	29700	29700	29700	29700	0
626	20241017	095900	49663600	29700	29700	29700	29700	0
627	20241017	095800	49663600	29700	29700	29700	29700	68
628	20241017	095700	47644000	29750	29750	29750	29750	34
629	20241017	095600	46632500	29800	29800	29800	29800	0
630	20241017	095500	46632500	29800	29800	29800	29800	0
631	20241017	095400	46632500	29800	29800	29800	29800	22
632	20241017	095300	45976900	29800	29800	29800	29800	0
633	20241017	095200	45976900	29800	29800	29800	29800	0
634	20241017	095100	45976900	29800	29800	29800	29800	0
635	20241017	095000	45976900	29800	29800	29800	29800	0
636	20241017	094900	45976900	29800	29800	29800	29800	7
637	20241017	094800	45768300	29800	29800	29800	29800	70
638	20241017	094700	43682300	29850	29850	29850	29850	0
639	20241017	094600	43682300	29850	29850	29850	29850	13
640	20241017	094500	43294250	29850	29850	29850	29850	0
641	20241017	094400	43294250	29850	29850	29850	29850	0
642	20241017	094300	43294250	29850	29850	29850	29850	1
643	20241017	094200	43264400	29800	29800	29800	29800	0
644	20241017	094100	43264400	29800	29800	29800	29800	30
645	20241017	094000	42370400	29800	29800	29800	29800	0
646	20241017	093900	42370400	29800	29800	29800	29800	1
647	20241017	093800	42340600	29750	29750	29750	29750	0
648	20241017	093700	42340600	29750	29750	29750	29750	0
649	20241017	093600	42340600	29750	29750	29750	29750	0
650	20241017	093500	42340600	29750	29750	29750	29750	0
651	20241017	093400	42340600	29750	29750	29750	29750	0
652	20241017	093300	42340600	29750	29750	29750	29750	0
653	20241017	093200	42340600	29750	29750	29750	29750	51
654	20241017	093100	40823350	29700	29700	29700	29700	100
655	20241017	093000	37853350	29700	29700	29700	29700	0
656	20241017	092900	37853350	29700	29700	29700	29700	0
657	20241017	092800	37853350	29700	29700	29700	29700	0
658	20241017	092700	37853350	29700	29700	29700	29700	0
659	20241017	092600	37853350	29700	29700	29700	29700	147
660	20241017	092500	33487450	29700	29700	29700	29700	0
661	20241017	092400	33487450	29700	29700	29700	29700	33
662	20241017	092300	32507350	29750	29750	29750	29750	0
663	20241017	092200	32507350	29750	29750	29750	29750	0
664	20241017	092100	32507350	29750	29750	29750	29750	1
665	20241017	092000	32477600	29750	29750	29750	29750	1
666	20241017	091900	32447850	29700	29700	29700	29700	0
667	20241017	091800	32447850	29700	29700	29700	29700	0
668	20241017	091700	32447850	29700	29700	29700	29700	0
669	20241017	091600	32447850	29700	29800	29800	29700	77
670	20241017	091500	30158300	29900	29900	29900	29900	100
671	20241017	091400	27168300	29900	29900	29900	29900	39
672	20241017	091300	26002200	29950	29950	29950	29950	0
673	20241017	091200	26002200	29950	29950	29950	29950	83
674	20241017	091100	23516350	29950	30000	30000	29950	112
675	20241017	091000	20161750	29950	29950	29950	29950	1
676	20241017	090900	20131800	29950	29950	29950	29950	39
677	20241017	090800	18963750	29950	29950	29950	29950	1
678	20241017	090700	18933800	29800	29800	29800	29800	0
679	20241017	090600	18933800	29800	29800	29800	29800	0
680	20241017	090500	18933800	29800	29800	29800	29800	19
681	20241017	090400	18367600	29800	29800	29800	29800	365
682	20241017	090300	7490600	29800	29850	29850	29800	104
683	20241017	090200	4387650	29950	29800	29950	29800	47
684	20241017	090100	2980150	29800	29800	29950	29800	90
685	20241017	090000	298000	29800	29800	29800	29800	10