KissMeData/037710/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192800	54546850	29000	29000	29000	29000	130
3	20241008	192700	54546850	29000	29000	29000	29000	0
4	20241008	192600	54546850	29000	29000	29000	29000	0
5	20241008	192500	54546850	29000	29000	29000	29000	0
6	20241008	192400	54546850	29000	29000	29000	29000	0
7	20241008	192300	54546850	29000	29000	29000	29000	0
8	20241008	192200	54546850	29000	29000	29000	29000	0
9	20241008	192100	54546850	29000	29000	29000	29000	0
10	20241008	192000	54546850	29000	29000	29000	29000	0
11	20241008	191900	54546850	29000	29000	29000	29000	0
12	20241008	191800	54546850	29000	29000	29000	29000	0
13	20241008	191700	54546850	29000	29000	29000	29000	0
14	20241008	191600	54546850	29000	29000	29000	29000	0
15	20241008	191500	54546850	29000	29000	29000	29000	0
16	20241008	191400	54546850	29000	29000	29000	29000	0
17	20241008	191300	54546850	29000	29000	29000	29000	0
18	20241008	191200	54546850	29000	29000	29000	29000	0
19	20241008	191100	54546850	29000	29000	29000	29000	0
20	20241008	191000	54546850	29000	29000	29000	29000	0
21	20241008	190900	54546850	29000	29000	29000	29000	0
22	20241008	190800	54546850	29000	29000	29000	29000	0
23	20241008	190700	54546850	29000	29000	29000	29000	0
24	20241008	190600	54546850	29000	29000	29000	29000	0
25	20241008	190500	54546850	29000	29000	29000	29000	0
26	20241008	190400	54546850	29000	29000	29000	29000	0
27	20241008	190300	54546850	29000	29000	29000	29000	0
28	20241008	190200	54546850	29000	29000	29000	29000	0
29	20241008	190100	54546850	29000	29000	29000	29000	0
30	20241008	190000	54546850	29000	29000	29000	29000	0
31	20241008	185900	54546850	29000	29000	29000	29000	0
32	20241008	185800	54546850	29000	29000	29000	29000	130
33	20241008	185700	54546850	29000	29000	29000	29000	0
34	20241008	185600	54546850	29000	29000	29000	29000	0
35	20241008	185500	54546850	29000	29000	29000	29000	0
36	20241008	185400	54546850	29000	29000	29000	29000	0
37	20241008	185300	54546850	29000	29000	29000	29000	0
38	20241008	185200	54546850	29000	29000	29000	29000	0
39	20241008	185100	54546850	29000	29000	29000	29000	0
40	20241008	185000	54546850	29000	29000	29000	29000	0
41	20241008	184900	54546850	29000	29000	29000	29000	0
42	20241008	184800	54546850	29000	29000	29000	29000	0
43	20241008	184700	54546850	29000	29000	29000	29000	0
44	20241008	184600	54546850	29000	29000	29000	29000	0
45	20241008	184500	54546850	29000	29000	29000	29000	0
46	20241008	184400	54546850	29000	29000	29000	29000	0
47	20241008	184300	54546850	29000	29000	29000	29000	0
48	20241008	184200	54546850	29000	29000	29000	29000	0
49	20241008	184100	54546850	29000	29000	29000	29000	0
50	20241008	184000	54546850	29000	29000	29000	29000	0
51	20241008	183900	54546850	29000	29000	29000	29000	0
52	20241008	183800	54546850	29000	29000	29000	29000	0
53	20241008	183700	54546850	29000	29000	29000	29000	0
54	20241008	183600	54546850	29000	29000	29000	29000	0
55	20241008	183500	54546850	29000	29000	29000	29000	0
56	20241008	183400	54546850	29000	29000	29000	29000	0
57	20241008	183300	54546850	29000	29000	29000	29000	0
58	20241008	183200	54546850	29000	29000	29000	29000	0
59	20241008	183100	54546850	29000	29000	29000	29000	0
60	20241008	183000	54546850	29000	29000	29000	29000	0
61	20241008	182900	54546850	29000	29000	29000	29000	0
62	20241008	182800	54546850	29000	29000	29000	29000	130
63	20241008	182700	54546850	29000	29000	29000	29000	0
64	20241008	182600	54546850	29000	29000	29000	29000	0
65	20241008	182500	54546850	29000	29000	29000	29000	0
66	20241008	182400	54546850	29000	29000	29000	29000	0
67	20241008	182300	54546850	29000	29000	29000	29000	0
68	20241008	182200	54546850	29000	29000	29000	29000	0
69	20241008	182100	54546850	29000	29000	29000	29000	0
70	20241008	182000	54546850	29000	29000	29000	29000	0
71	20241008	181900	54546850	29000	29000	29000	29000	0
72	20241008	181800	54546850	29000	29000	29000	29000	0
73	20241008	181700	54546850	29000	29000	29000	29000	0
74	20241008	181600	54546850	29000	29000	29000	29000	0
75	20241008	181500	54546850	29000	29000	29000	29000	0
76	20241008	181400	54546850	29000	29000	29000	29000	0
77	20241008	181300	54546850	29000	29000	29000	29000	0
78	20241008	181200	54546850	29000	29000	29000	29000	0
79	20241008	181100	54546850	29000	29000	29000	29000	0
80	20241008	181000	54546850	29000	29000	29000	29000	0
81	20241008	180900	54546850	29000	29000	29000	29000	0
82	20241008	180800	54546850	29000	29000	29000	29000	0
83	20241008	180700	54546850	29000	29000	29000	29000	0
84	20241008	180600	54546850	29000	29000	29000	29000	0
85	20241008	180500	54546850	29000	29000	29000	29000	0
86	20241008	180400	54546850	29000	29000	29000	29000	0
87	20241008	180300	54546850	29000	29000	29000	29000	0
88	20241008	180200	54546850	29000	29000	29000	29000	0
89	20241008	180100	54546850	29000	29000	29000	29000	0
90	20241008	180000	54546850	29000	29000	29000	29000	0
91	20241008	175900	54546850	29000	29000	29000	29000	0
92	20241008	175800	54546850	29000	29000	29000	29000	130
93	20241008	175700	54546850	29000	29000	29000	29000	0
94	20241008	175600	54546850	29000	29000	29000	29000	0
95	20241008	175500	54546850	29000	29000	29000	29000	0
96	20241008	175400	54546850	29000	29000	29000	29000	0
97	20241008	175300	54546850	29000	29000	29000	29000	0
98	20241008	175200	54546850	29000	29000	29000	29000	0
99	20241008	175100	54546850	29000	29000	29000	29000	0
100	20241008	175000	54546850	29000	29000	29000	29000	0
101	20241008	174900	54546850	29000	29000	29000	29000	0
102	20241008	174800	54546850	29000	29000	29000	29000	0
103	20241008	174700	54546850	29000	29000	29000	29000	0
104	20241008	174600	54546850	29000	29000	29000	29000	0
105	20241008	174500	54546850	29000	29000	29000	29000	0
106	20241008	174400	54546850	29000	29000	29000	29000	0
107	20241008	174300	54546850	29000	29000	29000	29000	0
108	20241008	174200	54546850	29000	29000	29000	29000	0
109	20241008	174100	54546850	29000	29000	29000	29000	0
110	20241008	174000	54546850	29000	29000	29000	29000	0
111	20241008	173900	54546850	29000	29000	29000	29000	0
112	20241008	173800	54546850	29000	29000	29000	29000	0
113	20241008	173700	54546850	29000	29000	29000	29000	0
114	20241008	173600	54546850	29000	29000	29000	29000	0
115	20241008	173500	54546850	29000	29000	29000	29000	0
116	20241008	173400	54546850	29000	29000	29000	29000	0
117	20241008	173300	54546850	29000	29000	29000	29000	0
118	20241008	173200	54546850	29000	29000	29000	29000	0
119	20241008	173100	54546850	29000	29000	29000	29000	0
120	20241008	173000	54546850	29000	29000	29000	29000	0
121	20241008	172900	54546850	29000	29000	29000	29000	0
122	20241008	172800	54546850	29000	29000	29000	29000	130
123	20241008	172700	54546850	29000	29000	29000	29000	0
124	20241008	172600	54546850	29000	29000	29000	29000	0
125	20241008	172500	54546850	29000	29000	29000	29000	0
126	20241008	172400	54546850	29000	29000	29000	29000	0
127	20241008	172300	54546850	29000	29000	29000	29000	0
128	20241008	172200	54546850	29000	29000	29000	29000	0
129	20241008	172100	54546850	29000	29000	29000	29000	0
130	20241008	172000	54546850	29000	29000	29000	29000	0
131	20241008	171900	54546850	29000	29000	29000	29000	0
132	20241008	171800	54546850	29000	29000	29000	29000	0
133	20241008	171700	54546850	29000	29000	29000	29000	0
134	20241008	171600	54546850	29000	29000	29000	29000	0
135	20241008	171500	54546850	29000	29000	29000	29000	0
136	20241008	171400	54546850	29000	29000	29000	29000	0
137	20241008	171300	54546850	29000	29000	29000	29000	0
138	20241008	171200	54546850	29000	29000	29000	29000	0
139	20241008	171100	54546850	29000	29000	29000	29000	0
140	20241008	171000	54546850	29000	29000	29000	29000	0
141	20241008	170900	54546850	29000	29000	29000	29000	0
142	20241008	170800	54546850	29000	29000	29000	29000	0
143	20241008	170700	54546850	29000	29000	29000	29000	0
144	20241008	170600	54546850	29000	29000	29000	29000	0
145	20241008	170500	54546850	29000	29000	29000	29000	0
146	20241008	170400	54546850	29000	29000	29000	29000	0
147	20241008	170300	54546850	29000	29000	29000	29000	0
148	20241008	170200	54546850	29000	29000	29000	29000	0
149	20241008	170100	54546850	29000	29000	29000	29000	0
150	20241008	170000	54546850	29000	29000	29000	29000	0
151	20241008	165900	54546850	29000	29000	29000	29000	0
152	20241008	165800	54546850	29000	29000	29000	29000	130
153	20241008	165700	54546850	29000	29000	29000	29000	0
154	20241008	165600	54546850	29000	29000	29000	29000	0
155	20241008	165500	54546850	29000	29000	29000	29000	0
156	20241008	165400	54546850	29000	29000	29000	29000	0
157	20241008	165300	54546850	29000	29000	29000	29000	0
158	20241008	165200	54546850	29000	29000	29000	29000	0
159	20241008	165100	54546850	29000	29000	29000	29000	0
160	20241008	165000	54546850	29000	29000	29000	29000	0
161	20241008	164900	54546850	29000	29000	29000	29000	0
162	20241008	164800	54546850	29000	29000	29000	29000	0
163	20241008	164700	54546850	29000	29000	29000	29000	0
164	20241008	164600	54546850	29000	29000	29000	29000	0
165	20241008	164500	54546850	29000	29000	29000	29000	0
166	20241008	164400	54546850	29000	29000	29000	29000	0
167	20241008	164300	54546850	29000	29000	29000	29000	0
168	20241008	164200	54546850	29000	29000	29000	29000	0
169	20241008	164100	54546850	29000	29000	29000	29000	0
170	20241008	164000	54546850	29000	29000	29000	29000	0
171	20241008	163900	54546850	29000	29000	29000	29000	0
172	20241008	163800	54546850	29000	29000	29000	29000	0
173	20241008	163700	54546850	29000	29000	29000	29000	0
174	20241008	163600	54546850	29000	29000	29000	29000	0
175	20241008	163500	54546850	29000	29000	29000	29000	0
176	20241008	163400	54546850	29000	29000	29000	29000	0
177	20241008	163300	54546850	29000	29000	29000	29000	0
178	20241008	163200	54546850	29000	29000	29000	29000	0
179	20241008	163100	54546850	29000	29000	29000	29000	0
180	20241008	163000	54546850	29000	29000	29000	29000	0
181	20241008	162900	54546850	29000	29000	29000	29000	0
182	20241008	162800	54546850	29000	29000	29000	29000	130
183	20241008	162700	54546850	29000	29000	29000	29000	0
184	20241008	162600	54546850	29000	29000	29000	29000	0
185	20241008	162500	54546850	29000	29000	29000	29000	0
186	20241008	162400	54546850	29000	29000	29000	29000	0
187	20241008	162300	54546850	29000	29000	29000	29000	0
188	20241008	162200	54546850	29000	29000	29000	29000	0
189	20241008	162100	54546850	29000	29000	29000	29000	0
190	20241008	162000	54546850	29000	29000	29000	29000	0
191	20241008	161900	54546850	29000	29000	29000	29000	0
192	20241008	161800	54546850	29000	29000	29000	29000	0
193	20241008	161700	54546850	29000	29000	29000	29000	0
194	20241008	161600	54546850	29000	29000	29000	29000	0
195	20241008	161500	54546850	29000	29000	29000	29000	0
196	20241008	161400	54546850	29000	29000	29000	29000	0
197	20241008	161300	54546850	29000	29000	29000	29000	0
198	20241008	161200	54546850	29000	29000	29000	29000	0
199	20241008	161100	54546850	29000	29000	29000	29000	0
200	20241008	161000	54546850	29000	29000	29000	29000	0
201	20241008	160900	54546850	29000	29000	29000	29000	0
202	20241008	160800	54546850	29000	29000	29000	29000	0
203	20241008	160700	54546850	29000	29000	29000	29000	0
204	20241008	160600	54546850	29000	29000	29000	29000	0
205	20241008	160500	54546850	29000	29000	29000	29000	0
206	20241008	160400	54546850	29000	29000	29000	29000	0
207	20241008	160300	54546850	29000	29000	29000	29000	0
208	20241008	160200	54546850	29000	29000	29000	29000	0
209	20241008	160100	54546850	29000	29000	29000	29000	0
210	20241008	160000	54546850	29000	29000	29000	29000	0
211	20241008	155900	54546850	29000	29000	29000	29000	0
212	20241008	155800	54546850	29000	29000	29000	29000	130
213	20241008	155700	54546850	29000	29000	29000	29000	0
214	20241008	155600	54546850	29000	29000	29000	29000	0
215	20241008	155500	54546850	29000	29000	29000	29000	0
216	20241008	155400	54546850	29000	29000	29000	29000	0
217	20241008	155300	54546850	29000	29000	29000	29000	0
218	20241008	155200	54546850	29000	29000	29000	29000	0
219	20241008	155100	54546850	29000	29000	29000	29000	0
220	20241008	155000	54546850	29000	29000	29000	29000	0
221	20241008	154900	54546850	29000	29000	29000	29000	0
222	20241008	154800	54546850	29000	29000	29000	29000	0
223	20241008	154700	54546850	29000	29000	29000	29000	0
224	20241008	154600	54546850	29000	29000	29000	29000	0
225	20241008	154500	54546850	29000	29000	29000	29000	0
226	20241008	154400	54546850	29000	29000	29000	29000	0
227	20241008	154300	54546850	29000	29000	29000	29000	0
228	20241008	154200	54546850	29000	29000	29000	29000	0
229	20241008	154100	54546850	29000	29000	29000	29000	0
230	20241008	154000	54546850	29000	29000	29000	29000	0
231	20241008	153900	54546850	29000	29000	29000	29000	0
232	20241008	153800	54546850	29000	29000	29000	29000	0
233	20241008	153700	54546850	29000	29000	29000	29000	0
234	20241008	153600	54546850	29000	29000	29000	29000	0
235	20241008	153500	54546850	29000	29000	29000	29000	0
236	20241008	153400	54546850	29000	29000	29000	29000	0
237	20241008	153300	54546850	29000	29000	29000	29000	0
238	20241008	153200	54546850	29000	29000	29000	29000	0
239	20241008	153100	54546850	29000	29000	29000	29000	0
240	20241008	153000	54546850	29000	29000	29000	29000	130
241	20241008	152900	50776850	29000	29000	29000	29000	0
242	20241008	152800	50776850	29000	29000	29000	29000	0
243	20241008	152700	50776850	29000	29000	29000	29000	0
244	20241008	152600	50776850	29000	29000	29000	29000	0
245	20241008	152500	50776850	29000	29000	29000	29000	0
246	20241008	152400	50776850	29000	29000	29000	29000	0
247	20241008	152300	50776850	29000	29000	29000	29000	0
248	20241008	152200	50776850	29000	29000	29000	29000	0
249	20241008	152100	50776850	29000	29000	29000	29000	0
250	20241008	152000	50776850	29000	29000	29000	29000	0
251	20241008	151900	50776850	29000	29000	29000	29000	92
252	20241008	151800	48108850	29050	29050	29050	29050	0
253	20241008	151700	48108850	29050	29050	29050	29050	10
254	20241008	151600	47818350	29000	29000	29000	29000	0
255	20241008	151500	47818350	29000	29000	29000	29000	0
256	20241008	151400	47818350	29000	29000	29000	29000	0
257	20241008	151300	47818350	29000	29000	29000	29000	0
258	20241008	151200	47818350	29000	29000	29000	29000	0
259	20241008	151100	47818350	29000	29000	29000	29000	0
260	20241008	151000	47818350	29000	29000	29000	29000	1
261	20241008	150900	47789350	29000	29000	29000	29000	0
262	20241008	150800	47789350	29000	29000	29000	29000	2
263	20241008	150700	47731350	29050	29050	29050	29050	0
264	20241008	150600	47731350	29050	29050	29050	29050	1
265	20241008	150500	47702300	29050	29050	29050	29050	0
266	20241008	150400	47702300	29050	29050	29050	29050	0
267	20241008	150300	47702300	29050	29050	29050	29050	5
268	20241008	150200	47557050	29050	29050	29050	29050	0
269	20241008	150100	47557050	29050	29050	29050	29050	0
270	20241008	150000	47557050	29050	29050	29050	29050	1
271	20241008	145900	47528000	29050	29050	29050	29050	0
272	20241008	145800	47528000	29050	29050	29050	29050	1
273	20241008	145700	47498950	29050	29050	29050	29050	2
274	20241008	145600	47440850	29050	29050	29050	29050	1
275	20241008	145500	47411800	29050	29050	29050	29050	2
276	20241008	145400	47353700	29050	29050	29050	29050	3
277	20241008	145300	47266550	29000	29050	29050	29000	104
278	20241008	145200	44250450	29050	29050	29050	29050	2
279	20241008	145100	44192350	29050	29100	29100	29050	3
280	20241008	145000	44105100	29100	29100	29100	29100	2
281	20241008	144900	44046900	29050	29100	29100	29050	2
282	20241008	144800	43988750	29100	29100	29100	29100	1
283	20241008	144700	43959650	29100	29100	29100	29100	2
284	20241008	144600	43901450	29100	29100	29100	29100	2
285	20241008	144500	43843250	29100	29100	29100	29100	4
286	20241008	144400	43726850	29100	29100	29100	29100	1
287	20241008	144300	43697750	29050	29100	29100	29050	4
288	20241008	144200	43581500	29100	29100	29100	29100	2
289	20241008	144100	43523300	29050	29050	29050	29050	2
290	20241008	144000	43465200	29050	29050	29050	29050	1
291	20241008	143900	43436150	29050	29050	29050	29050	1
292	20241008	143800	43407100	29050	29050	29050	29050	2
293	20241008	143700	43349000	29050	29050	29050	29050	7
294	20241008	143600	43145650	29050	29050	29050	29050	3
295	20241008	143500	43058500	29050	29050	29050	29050	1
296	20241008	143400	43029450	29050	29050	29050	29050	2
297	20241008	143300	42971350	29050	29050	29050	29050	1
298	20241008	143200	42942300	29100	29050	29100	29050	11
299	20241008	143100	42622650	29050	29050	29050	29050	7
300	20241008	143000	42419300	29050	29050	29050	29050	2
301	20241008	142900	42361200	29050	29050	29050	29050	2
302	20241008	142800	42303100	29050	29050	29050	29050	8
303	20241008	142700	42070700	29050	29050	29050	29050	1
304	20241008	142600	42041650	29050	29050	29050	29050	1
305	20241008	142500	42012600	29050	29050	29050	29050	2
306	20241008	142400	41954500	29050	29050	29050	29050	2
307	20241008	142300	41896400	29050	29050	29050	29050	1
308	20241008	142200	41867350	29050	29050	29050	29050	1
309	20241008	142100	41838300	29050	29050	29050	29050	2
310	20241008	142000	41780200	29050	29050	29050	29050	3
311	20241008	141900	41693050	29100	29100	29100	29100	1
312	20241008	141800	41663950	29100	29100	29100	29100	4
313	20241008	141700	41547550	29100	29100	29100	29100	11
314	20241008	141600	41227450	29100	29100	29100	29100	1
315	20241008	141500	41198350	29100	29100	29100	29100	2
316	20241008	141400	41140150	29100	29100	29100	29100	2
317	20241008	141300	41081950	29100	29100	29100	29100	4
318	20241008	141200	40965550	29100	29100	29100	29100	2
319	20241008	141100	40907350	29100	29100	29100	29100	2
320	20241008	141000	40849150	29100	29100	29100	29100	2
321	20241008	140900	40790950	29100	29100	29100	29100	2
322	20241008	140800	40732750	29100	29100	29100	29100	2
323	20241008	140700	40674550	29100	29100	29100	29100	2
324	20241008	140600	40616350	29100	29050	29100	29050	20
325	20241008	140500	40035250	29100	29100	29100	29100	3
326	20241008	140400	39947950	29100	29100	29100	29100	1
327	20241008	140300	39918850	29100	29100	29100	29100	1
328	20241008	140200	39889750	29100	29100	29100	29100	2
329	20241008	140100	39831550	29100	29100	29100	29100	1
330	20241008	140000	39802450	29100	29100	29100	29100	2
331	20241008	135900	39744250	29100	29100	29100	29100	1
332	20241008	135800	39715150	29100	29100	29100	29100	2
333	20241008	135700	39656950	29100	29100	29100	29100	3
334	20241008	135600	39569650	29100	29100	29100	29100	2
335	20241008	135500	39511450	29050	29050	29050	29050	1
336	20241008	135400	39482400	29100	29100	29100	29100	2
337	20241008	135300	39424200	29100	29100	29100	29100	2
338	20241008	135200	39366000	29100	29100	29100	29100	2
339	20241008	135100	39307800	29100	29100	29100	29100	1
340	20241008	135000	39278700	29100	29100	29100	29100	3
341	20241008	134900	39191400	29100	29100	29100	29100	1
342	20241008	134800	39162300	29100	29100	29100	29100	2
343	20241008	134700	39104100	29100	29050	29100	29000	157
344	20241008	134600	34547800	29100	29100	29100	29100	2
345	20241008	134500	34489600	29100	29100	29100	29100	1
346	20241008	134400	34460500	29100	29100	29100	29100	1
347	20241008	134300	34431400	29100	29100	29100	29100	2
348	20241008	134200	34373200	29100	29100	29100	29100	6
349	20241008	134100	34198600	29100	29100	29100	29100	1
350	20241008	134000	34169500	29100	29100	29100	29100	2
351	20241008	133900	34111300	29100	29100	29100	29100	1
352	20241008	133800	34082200	29100	29100	29100	29100	3
353	20241008	133700	33994900	29100	29100	29100	29100	1
354	20241008	133600	33965800	29100	29100	29100	29100	1
355	20241008	133500	33936700	29100	29100	29100	29100	6
356	20241008	133400	33762100	29100	29100	29100	29100	2
357	20241008	133300	33703900	29100	29100	29100	29100	1
358	20241008	133200	33674800	29100	29100	29100	29100	1
359	20241008	133100	33645700	29100	29100	29100	29100	2
360	20241008	133000	33587500	29100	29100	29100	29100	2
361	20241008	132900	33529300	29100	29100	29100	29100	2
362	20241008	132800	33471100	29100	29100	29100	29100	2
363	20241008	132700	33412900	29100	29100	29100	29050	104
364	20241008	132600	30391500	29100	29100	29100	29100	3
365	20241008	132500	30304200	29100	29100	29100	29100	1
366	20241008	132400	30275100	29100	29100	29100	29100	1
367	20241008	132300	30246000	29100	29100	29100	29100	2
368	20241008	132200	30187800	29100	29100	29100	29100	2
369	20241008	132100	30129600	29100	29100	29100	29100	1
370	20241008	132000	30100500	29100	29100	29100	29100	4
371	20241008	131900	29984100	29100	29100	29100	29100	1
372	20241008	131800	29955000	29100	29100	29100	29100	2
373	20241008	131700	29896800	29100	29100	29100	29100	1
374	20241008	131600	29867700	29100	29100	29100	29100	2
375	20241008	131500	29809500	29100	29100	29100	29100	1
376	20241008	131400	29780400	29100	29100	29100	29100	1
377	20241008	131300	29751300	29100	29100	29100	29100	1
378	20241008	131200	29722200	29100	29100	29100	29100	6
379	20241008	131100	29547600	29100	29100	29100	29100	2
380	20241008	131000	29489400	29100	29100	29100	29100	2
381	20241008	130900	29431200	29100	29100	29100	29100	2
382	20241008	130800	29373000	29100	29100	29100	29100	2
383	20241008	130700	29314800	29100	29100	29100	29100	1
384	20241008	130600	29285700	29100	29100	29100	29100	2
385	20241008	130500	29227500	29100	29100	29100	29100	1
386	20241008	130400	29198400	29100	29100	29100	29100	4
387	20241008	130300	29082000	29100	29100	29100	29100	1
388	20241008	130200	29052900	29100	29100	29100	29100	2
389	20241008	130100	28994700	29100	29100	29100	29100	2
390	20241008	130000	28936500	29100	29100	29100	29100	3
391	20241008	125900	28849200	29100	29100	29100	29100	1
392	20241008	125800	28820100	29100	29100	29100	29100	1
393	20241008	125700	28791000	29100	29100	29100	29100	4
394	20241008	125600	28674600	29100	29100	29100	29100	1
395	20241008	125500	28645500	29100	29050	29100	29050	2
396	20241008	125400	28587350	29100	29100	29100	29100	2
397	20241008	125300	28529150	29100	29100	29100	29100	1
398	20241008	125200	28500050	29100	29100	29100	29100	2
399	20241008	125100	28441850	29100	29100	29100	29100	2
400	20241008	125000	28383650	29100	29100	29100	29100	2
401	20241008	124900	28325450	29100	29100	29100	29100	4
402	20241008	124800	28209050	29100	29100	29100	29100	2
403	20241008	124700	28150850	29100	29100	29100	29100	3
404	20241008	124600	28063550	29100	29150	29150	29100	55
405	20241008	124500	26462950	29150	29150	29150	29150	2
406	20241008	124400	26404650	29150	29150	29150	29150	1
407	20241008	124300	26375500	29150	29100	29150	29100	49
408	20241008	124200	24949550	29100	29100	29100	29100	2
409	20241008	124100	24891350	29100	29100	29100	29100	2
410	20241008	124000	24833150	29100	29100	29100	29100	2
411	20241008	123900	24774950	29100	29100	29100	29100	3
412	20241008	123800	24687650	29100	29100	29100	29100	1
413	20241008	123700	24658550	29100	29100	29100	29100	1
414	20241008	123600	24629450	29100	29100	29100	29100	1
415	20241008	123500	24600350	29100	29100	29100	29100	2
416	20241008	123400	24542150	29100	29050	29100	29050	3
417	20241008	123300	24454900	29100	29100	29100	29100	2
418	20241008	123200	24396700	29100	29150	29150	29100	10
419	20241008	123100	24105650	29150	29150	29150	29150	1
420	20241008	123000	24076500	29150	29100	29150	29100	98
421	20241008	122900	21224600	29100	29100	29100	29100	2
422	20241008	122800	21166400	29100	29100	29100	29100	2
423	20241008	122700	21108200	29100	29100	29100	29100	4
424	20241008	122600	20991800	29100	29100	29100	29100	2
425	20241008	122500	20933600	29100	29100	29100	29100	2
426	20241008	122400	20875400	29100	29100	29100	29100	1
427	20241008	122300	20846300	29100	29100	29100	29100	1
428	20241008	122200	20817200	29100	29100	29100	29100	2
429	20241008	122100	20759000	29100	29100	29100	29100	2
430	20241008	122000	20700800	29100	29100	29100	29100	2
431	20241008	121900	20642600	29100	29100	29100	29100	4
432	20241008	121800	20526200	29100	29100	29100	29100	3
433	20241008	121700	20438900	29100	29100	29100	29100	1
434	20241008	121600	20409800	29100	29100	29100	29100	3
435	20241008	121500	20322500	29100	29100	29100	29100	1
436	20241008	121400	20293400	29100	29100	29100	29100	2
437	20241008	121300	20235200	29100	29100	29100	29100	2
438	20241008	121200	20177000	29100	29100	29100	29100	16
439	20241008	121100	19711400	29100	29100	29100	29100	4
440	20241008	121000	19595000	29100	29100	29100	29100	2
441	20241008	120900	19536800	29100	29100	29100	29100	2
442	20241008	120800	19478600	29100	29100	29100	29100	7
443	20241008	120700	19274900	29100	29100	29100	29100	13
444	20241008	120600	18896600	29100	29100	29100	29100	19
445	20241008	120500	18343700	29100	29100	29100	29100	0
446	20241008	120400	18343700	29100	29100	29100	29100	4
447	20241008	120300	18227300	29100	29100	29100	29100	0
448	20241008	120200	18227300	29100	29100	29100	29100	5
449	20241008	120100	18081800	29100	29100	29100	29100	0
450	20241008	120000	18081800	29100	29100	29100	29100	9
451	20241008	115900	17819900	29100	29100	29100	29100	0
452	20241008	115800	17819900	29100	29100	29100	29100	0
453	20241008	115700	17819900	29100	29100	29100	29100	4
454	20241008	115600	17703500	29100	29100	29100	29100	0
455	20241008	115500	17703500	29100	29100	29100	29100	4
456	20241008	115400	17587100	29100	29100	29100	29100	0
457	20241008	115300	17587100	29100	29100	29100	29100	4
458	20241008	115200	17470700	29100	29100	29100	29100	0
459	20241008	115100	17470700	29100	29100	29100	29100	0
460	20241008	115000	17470700	29100	29100	29100	29100	5
461	20241008	114900	17325200	29100	29100	29100	29100	0
462	20241008	114800	17325200	29100	29100	29100	29100	0
463	20241008	114700	17325200	29100	29100	29100	29100	0
464	20241008	114600	17325200	29100	29100	29100	29100	1
465	20241008	114500	17296100	29100	29100	29100	29100	0
466	20241008	114400	17296100	29100	29050	29100	29050	201
467	20241008	114300	11457000	29050	29050	29050	29050	0
468	20241008	114200	11457000	29050	29050	29050	29050	0
469	20241008	114100	11457000	29050	29050	29050	29050	0
470	20241008	114000	11457000	29050	29050	29050	29050	0
471	20241008	113900	11457000	29050	29050	29050	29050	0
472	20241008	113800	11457000	29050	29050	29050	29050	0
473	20241008	113700	11457000	29050	29050	29050	29050	0
474	20241008	113600	11457000	29050	29050	29050	29050	0
475	20241008	113500	11457000	29050	29050	29050	29050	0
476	20241008	113400	11457000	29050	29050	29050	29050	0
477	20241008	113300	11457000	29050	29050	29050	29050	1
478	20241008	113200	11427950	29100	29100	29100	29100	0
479	20241008	113100	11427950	29100	29100	29100	29100	0
480	20241008	113000	11427950	29100	29100	29100	29100	0
481	20241008	112900	11427950	29100	29100	29100	29100	0
482	20241008	112800	11427950	29100	29050	29100	29050	53
483	20241008	112700	9885800	29050	29050	29050	29050	100
484	20241008	112600	6980800	29100	29100	29100	29100	0
485	20241008	112500	6980800	29100	29100	29100	29100	0
486	20241008	112400	6980800	29100	29100	29100	29100	0
487	20241008	112300	6980800	29100	29100	29100	29100	0
488	20241008	112200	6980800	29100	29100	29100	29100	0
489	20241008	112100	6980800	29100	29100	29100	29100	0
490	20241008	112000	6980800	29100	29100	29100	29100	0
491	20241008	111900	6980800	29100	29100	29100	29100	0
492	20241008	111800	6980800	29100	29100	29100	29100	1
493	20241008	111700	6951700	29100	29100	29100	29100	0
494	20241008	111600	6951700	29100	29100	29100	29100	19
495	20241008	111500	6398800	29050	29050	29050	29050	0
496	20241008	111400	6398800	29050	29050	29050	29050	0
497	20241008	111300	6398800	29050	29050	29050	29050	0
498	20241008	111200	6398800	29050	29050	29050	29050	0
499	20241008	111100	6398800	29050	29050	29050	29050	0
500	20241008	111000	6398800	29050	29050	29050	29050	0
501	20241008	110900	6398800	29050	29050	29050	29050	0
502	20241008	110800	6398800	29050	29050	29050	29050	0
503	20241008	110700	6398800	29050	29050	29050	29050	0
504	20241008	110600	6398800	29050	29050	29050	29050	0
505	20241008	110500	6398800	29050	29050	29050	29050	0
506	20241008	110400	6398800	29050	29050	29050	29050	0
507	20241008	110300	6398800	29050	29050	29050	29050	0
508	20241008	110200	6398800	29050	29050	29050	29050	0
509	20241008	110100	6398800	29050	29050	29050	29050	0
510	20241008	110000	6398800	29050	29050	29050	29050	0
511	20241008	105900	6398800	29050	29050	29050	29050	0
512	20241008	105800	6398800	29050	29050	29050	29050	0
513	20241008	105700	6398800	29050	29050	29050	29050	0
514	20241008	105600	6398800	29050	29050	29050	29050	0
515	20241008	105500	6398800	29050	29050	29050	29050	1
516	20241008	105400	6369750	29100	29100	29100	29100	0
517	20241008	105300	6369750	29100	29100	29100	29100	0
518	20241008	105200	6369750	29100	29100	29100	29100	0
519	20241008	105100	6369750	29100	29100	29100	29100	0
520	20241008	105000	6369750	29100	29100	29100	29100	0
521	20241008	104900	6369750	29100	29100	29100	29100	0
522	20241008	104800	6369750	29100	29100	29100	29100	0
523	20241008	104700	6369750	29100	29100	29100	29100	0
524	20241008	104600	6369750	29100	29100	29100	29100	0
525	20241008	104500	6369750	29100	29100	29100	29100	0
526	20241008	104400	6369750	29100	29100	29100	29100	0
527	20241008	104300	6369750	29100	29100	29100	29100	0
528	20241008	104200	6369750	29100	29100	29100	29100	0
529	20241008	104100	6369750	29100	29100	29100	29100	0
530	20241008	104000	6369750	29100	29100	29100	29100	0
531	20241008	103900	6369750	29100	29100	29100	29100	0
532	20241008	103800	6369750	29100	29100	29100	29100	0
533	20241008	103700	6369750	29100	29100	29100	29100	0
534	20241008	103600	6369750	29100	29100	29100	29100	0
535	20241008	103500	6369750	29100	29100	29100	29100	0
536	20241008	103400	6369750	29100	29100	29100	29100	1
537	20241008	103300	6340650	29100	29100	29100	29100	0
538	20241008	103200	6340650	29100	29100	29100	29100	0
539	20241008	103100	6340650	29100	29100	29100	29100	0
540	20241008	103000	6340650	29100	29100	29100	29100	1
541	20241008	102900	6311550	29100	29100	29100	29100	0
542	20241008	102800	6311550	29100	29100	29100	29100	0
543	20241008	102700	6311550	29100	29100	29100	29100	3
544	20241008	102600	6224250	29100	29100	29100	29100	2
545	20241008	102500	6166050	29100	29100	29100	29100	0
546	20241008	102400	6166050	29100	29100	29100	29100	1
547	20241008	102300	6136950	29100	29100	29100	29100	0
548	20241008	102200	6136950	29100	29100	29100	29100	0
549	20241008	102100	6136950	29100	29100	29100	29100	0
550	20241008	102000	6136950	29100	29100	29100	29100	0
551	20241008	101900	6136950	29100	29100	29100	29100	0
552	20241008	101800	6136950	29100	29100	29100	29100	0
553	20241008	101700	6136950	29100	29100	29100	29100	0
554	20241008	101600	6136950	29100	29100	29100	29100	1
555	20241008	101500	6107850	29100	29100	29100	29100	0
556	20241008	101400	6107850	29100	29100	29100	29100	0
557	20241008	101300	6107850	29100	29100	29100	29100	0
558	20241008	101200	6107850	29100	29100	29100	29100	0
559	20241008	101100	6107850	29100	29100	29100	29100	0
560	20241008	101000	6107850	29100	29100	29100	29100	0
561	20241008	100900	6107850	29100	29100	29100	29100	0
562	20241008	100800	6107850	29100	29100	29100	29100	56
563	20241008	100700	4478250	29100	29100	29100	29100	0
564	20241008	100600	4478250	29100	29100	29100	29100	0
565	20241008	100500	4478250	29100	29100	29100	29100	20
566	20241008	100400	3896250	29100	29100	29100	29100	2
567	20241008	100300	3838050	29100	29100	29100	29100	0
568	20241008	100200	3838050	29100	29100	29100	29100	5
569	20241008	100100	3692550	29100	29100	29100	29100	0
570	20241008	100000	3692550	29100	29100	29100	29100	0
571	20241008	095900	3692550	29100	29100	29100	29100	0
572	20241008	095800	3692550	29100	29100	29100	29100	0
573	20241008	095700	3692550	29100	29100	29100	29100	0
574	20241008	095600	3692550	29100	29100	29100	29100	0
575	20241008	095500	3692550	29100	29100	29100	29100	0
576	20241008	095400	3692550	29100	29100	29100	29100	0
577	20241008	095300	3692550	29100	29100	29100	29100	0
578	20241008	095200	3692550	29100	29100	29100	29100	1
579	20241008	095100	3663450	29100	29100	29100	29100	0
580	20241008	095000	3663450	29100	29100	29100	29100	0
581	20241008	094900	3663450	29100	29100	29100	29100	0
582	20241008	094800	3663450	29100	29100	29100	29100	10
583	20241008	094700	3372450	29100	29100	29100	29100	0
584	20241008	094600	3372450	29100	29100	29100	29100	2
585	20241008	094500	3314250	29050	29050	29050	29050	0
586	20241008	094400	3314250	29050	29050	29050	29050	0
587	20241008	094300	3314250	29050	29050	29050	29050	0
588	20241008	094200	3314250	29050	29050	29050	29050	6
589	20241008	094100	3139950	29100	29100	29100	29100	0
590	20241008	094000	3139950	29100	29100	29100	29100	0
591	20241008	093900	3139950	29100	29100	29100	29100	0
592	20241008	093800	3139950	29100	29100	29100	29100	5
593	20241008	093700	2994450	29050	29050	29050	29050	0
594	20241008	093600	2994450	29050	29050	29050	29050	0
595	20241008	093500	2994450	29050	29050	29050	29050	0
596	20241008	093400	2994450	29050	29050	29050	29050	0
597	20241008	093300	2994450	29050	29100	29100	29050	5
598	20241008	093200	2849000	29100	29100	29100	29100	0
599	20241008	093100	2849000	29100	29100	29100	29100	2
600	20241008	093000	2790800	29100	29100	29100	29100	0
601	20241008	092900	2790800	29100	29100	29100	29100	0
602	20241008	092800	2790800	29100	29100	29100	29100	0
603	20241008	092700	2790800	29100	29100	29100	29100	0
604	20241008	092600	2790800	29100	29100	29100	29100	11
605	20241008	092500	2470700	29100	29100	29100	29100	1
606	20241008	092400	2441600	29050	29050	29050	29050	0
607	20241008	092300	2441600	29050	29050	29050	29050	0
608	20241008	092200	2441600	29050	29050	29050	29050	0
609	20241008	092100	2441600	29050	29050	29050	29050	0
610	20241008	092000	2441600	29050	29050	29050	29050	0
611	20241008	091900	2441600	29050	29100	29100	29050	38
612	20241008	091800	1337200	29100	29100	29100	29100	1
613	20241008	091700	1308100	29050	29050	29050	29050	0
614	20241008	091600	1308100	29050	29050	29050	29050	0
615	20241008	091500	1308100	29050	29050	29050	29050	0
616	20241008	091400	1308100	29050	29050	29050	29050	0
617	20241008	091300	1308100	29050	29050	29050	29050	0
618	20241008	091200	1308100	29050	29050	29050	29050	0
619	20241008	091100	1308100	29050	29050	29050	29050	28
620	20241008	091000	494700	29100	29100	29100	29100	0
621	20241008	090900	494700	29100	29100	29100	29100	0
622	20241008	090800	494700	29100	29100	29100	29100	0
623	20241008	090700	494700	29100	29100	29100	29100	0
624	20241008	090600	494700	29100	29100	29100	29100	0
625	20241008	090500	494700	29100	29100	29100	29100	0
626	20241008	090400	494700	29100	29100	29100	29100	0
627	20241008	090300	494700	29100	29100	29100	29100	1
628	20241008	090200	465600	29100	29100	29100	29100	0
629	20241008	090100	465600	29100	29100	29100	29100	15
630	20241008	090000	29100	29100	29100	29100	29100	1