KissMeData/063080/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195100	318293850	22550	22550	22550	22550	590
3	20241007	195000	318293850	22550	22550	22550	22550	0
4	20241007	194900	318293850	22550	22550	22550	22550	0
5	20241007	194800	318293850	22550	22550	22550	22550	0
6	20241007	194700	318293850	22550	22550	22550	22550	0
7	20241007	194600	318293850	22550	22550	22550	22550	0
8	20241007	194500	318293850	22550	22550	22550	22550	0
9	20241007	194400	318293850	22550	22550	22550	22550	0
10	20241007	194300	318293850	22550	22550	22550	22550	0
11	20241007	194200	318293850	22550	22550	22550	22550	0
12	20241007	194100	318293850	22550	22550	22550	22550	0
13	20241007	194000	318293850	22550	22550	22550	22550	0
14	20241007	193900	318293850	22550	22550	22550	22550	0
15	20241007	193800	318293850	22550	22550	22550	22550	0
16	20241007	193700	318293850	22550	22550	22550	22550	0
17	20241007	193600	318293850	22550	22550	22550	22550	0
18	20241007	193500	318293850	22550	22550	22550	22550	0
19	20241007	193400	318293850	22550	22550	22550	22550	0
20	20241007	193300	318293850	22550	22550	22550	22550	0
21	20241007	193200	318293850	22550	22550	22550	22550	0
22	20241007	193100	318293850	22550	22550	22550	22550	0
23	20241007	193000	318293850	22550	22550	22550	22550	0
24	20241007	192900	318293850	22550	22550	22550	22550	0
25	20241007	192800	318293850	22550	22550	22550	22550	0
26	20241007	192700	318293850	22550	22550	22550	22550	0
27	20241007	192600	318293850	22550	22550	22550	22550	0
28	20241007	192500	318293850	22550	22550	22550	22550	0
29	20241007	192400	318293850	22550	22550	22550	22550	0
30	20241007	192300	318293850	22550	22550	22550	22550	0
31	20241007	192200	318293850	22550	22550	22550	22550	0
32	20241007	192100	318293850	22550	22550	22550	22550	590
33	20241007	192000	318293850	22550	22550	22550	22550	0
34	20241007	191900	318293850	22550	22550	22550	22550	0
35	20241007	191800	318293850	22550	22550	22550	22550	0
36	20241007	191700	318293850	22550	22550	22550	22550	0
37	20241007	191600	318293850	22550	22550	22550	22550	0
38	20241007	191500	318293850	22550	22550	22550	22550	0
39	20241007	191400	318293850	22550	22550	22550	22550	0
40	20241007	191300	318293850	22550	22550	22550	22550	0
41	20241007	191200	318293850	22550	22550	22550	22550	0
42	20241007	191100	318293850	22550	22550	22550	22550	0
43	20241007	191000	318293850	22550	22550	22550	22550	0
44	20241007	190900	318293850	22550	22550	22550	22550	0
45	20241007	190800	318293850	22550	22550	22550	22550	0
46	20241007	190700	318293850	22550	22550	22550	22550	0
47	20241007	190600	318293850	22550	22550	22550	22550	0
48	20241007	190500	318293850	22550	22550	22550	22550	0
49	20241007	190400	318293850	22550	22550	22550	22550	0
50	20241007	190300	318293850	22550	22550	22550	22550	0
51	20241007	190200	318293850	22550	22550	22550	22550	0
52	20241007	190100	318293850	22550	22550	22550	22550	0
53	20241007	190000	318293850	22550	22550	22550	22550	0
54	20241007	185900	318293850	22550	22550	22550	22550	0
55	20241007	185800	318293850	22550	22550	22550	22550	0
56	20241007	185700	318293850	22550	22550	22550	22550	0
57	20241007	185600	318293850	22550	22550	22550	22550	0
58	20241007	185500	318293850	22550	22550	22550	22550	0
59	20241007	185400	318293850	22550	22550	22550	22550	0
60	20241007	185300	318293850	22550	22550	22550	22550	0
61	20241007	185200	318293850	22550	22550	22550	22550	0
62	20241007	185100	318293850	22550	22550	22550	22550	590
63	20241007	185000	318293850	22550	22550	22550	22550	0
64	20241007	184900	318293850	22550	22550	22550	22550	0
65	20241007	184800	318293850	22550	22550	22550	22550	0
66	20241007	184700	318293850	22550	22550	22550	22550	0
67	20241007	184600	318293850	22550	22550	22550	22550	0
68	20241007	184500	318293850	22550	22550	22550	22550	0
69	20241007	184400	318293850	22550	22550	22550	22550	0
70	20241007	184300	318293850	22550	22550	22550	22550	0
71	20241007	184200	318293850	22550	22550	22550	22550	0
72	20241007	184100	318293850	22550	22550	22550	22550	0
73	20241007	184000	318293850	22550	22550	22550	22550	0
74	20241007	183900	318293850	22550	22550	22550	22550	0
75	20241007	183800	318293850	22550	22550	22550	22550	0
76	20241007	183700	318293850	22550	22550	22550	22550	0
77	20241007	183600	318293850	22550	22550	22550	22550	0
78	20241007	183500	318293850	22550	22550	22550	22550	0
79	20241007	183400	318293850	22550	22550	22550	22550	0
80	20241007	183300	318293850	22550	22550	22550	22550	0
81	20241007	183200	318293850	22550	22550	22550	22550	0
82	20241007	183100	318293850	22550	22550	22550	22550	0
83	20241007	183000	318293850	22550	22550	22550	22550	0
84	20241007	182900	318293850	22550	22550	22550	22550	0
85	20241007	182800	318293850	22550	22550	22550	22550	0
86	20241007	182700	318293850	22550	22550	22550	22550	0
87	20241007	182600	318293850	22550	22550	22550	22550	0
88	20241007	182500	318293850	22550	22550	22550	22550	0
89	20241007	182400	318293850	22550	22550	22550	22550	0
90	20241007	182300	318293850	22550	22550	22550	22550	0
91	20241007	182200	318293850	22550	22550	22550	22550	0
92	20241007	182100	318293850	22550	22550	22550	22550	590
93	20241007	182000	318293850	22550	22550	22550	22550	0
94	20241007	181900	318293850	22550	22550	22550	22550	0
95	20241007	181800	318293850	22550	22550	22550	22550	0
96	20241007	181700	318293850	22550	22550	22550	22550	0
97	20241007	181600	318293850	22550	22550	22550	22550	0
98	20241007	181500	318293850	22550	22550	22550	22550	0
99	20241007	181400	318293850	22550	22550	22550	22550	0
100	20241007	181300	318293850	22550	22550	22550	22550	0
101	20241007	181200	318293850	22550	22550	22550	22550	0
102	20241007	181100	318293850	22550	22550	22550	22550	0
103	20241007	181000	318293850	22550	22550	22550	22550	0
104	20241007	180900	318293850	22550	22550	22550	22550	0
105	20241007	180800	318293850	22550	22550	22550	22550	0
106	20241007	180700	318293850	22550	22550	22550	22550	0
107	20241007	180600	318293850	22550	22550	22550	22550	0
108	20241007	180500	318293850	22550	22550	22550	22550	0
109	20241007	180400	318293850	22550	22550	22550	22550	0
110	20241007	180300	318293850	22550	22550	22550	22550	0
111	20241007	180200	318293850	22550	22550	22550	22550	0
112	20241007	180100	318293850	22550	22550	22550	22550	0
113	20241007	180000	318293850	22550	22550	22550	22550	0
114	20241007	175900	318293850	22550	22550	22550	22550	0
115	20241007	175800	318293850	22550	22550	22550	22550	0
116	20241007	175700	318293850	22550	22550	22550	22550	0
117	20241007	175600	318293850	22550	22550	22550	22550	0
118	20241007	175500	318293850	22550	22550	22550	22550	0
119	20241007	175400	318293850	22550	22550	22550	22550	0
120	20241007	175300	318293850	22550	22550	22550	22550	0
121	20241007	175200	318293850	22550	22550	22550	22550	0
122	20241007	175100	318293850	22550	22550	22550	22550	590
123	20241007	175000	318293850	22550	22550	22550	22550	0
124	20241007	174900	318293850	22550	22550	22550	22550	0
125	20241007	174800	318293850	22550	22550	22550	22550	0
126	20241007	174700	318293850	22550	22550	22550	22550	0
127	20241007	174600	318293850	22550	22550	22550	22550	0
128	20241007	174500	318293850	22550	22550	22550	22550	0
129	20241007	174400	318293850	22550	22550	22550	22550	0
130	20241007	174300	318293850	22550	22550	22550	22550	0
131	20241007	174200	318293850	22550	22550	22550	22550	0
132	20241007	174100	318293850	22550	22550	22550	22550	0
133	20241007	174000	318293850	22550	22550	22550	22550	0
134	20241007	173900	318293850	22550	22550	22550	22550	0
135	20241007	173800	318293850	22550	22550	22550	22550	0
136	20241007	173700	318293850	22550	22550	22550	22550	0
137	20241007	173600	318293850	22550	22550	22550	22550	0
138	20241007	173500	318293850	22550	22550	22550	22550	0
139	20241007	173400	318293850	22550	22550	22550	22550	0
140	20241007	173300	318293850	22550	22550	22550	22550	0
141	20241007	173200	318293850	22550	22550	22550	22550	0
142	20241007	173100	318293850	22550	22550	22550	22550	0
143	20241007	173000	318293850	22550	22550	22550	22550	0
144	20241007	172900	318293850	22550	22550	22550	22550	0
145	20241007	172800	318293850	22550	22550	22550	22550	0
146	20241007	172700	318293850	22550	22550	22550	22550	0
147	20241007	172600	318293850	22550	22550	22550	22550	0
148	20241007	172500	318293850	22550	22550	22550	22550	0
149	20241007	172400	318293850	22550	22550	22550	22550	0
150	20241007	172300	318293850	22550	22550	22550	22550	0
151	20241007	172200	318293850	22550	22550	22550	22550	0
152	20241007	172100	318293850	22550	22550	22550	22550	590
153	20241007	172000	318293850	22550	22550	22550	22550	0
154	20241007	171900	318293850	22550	22550	22550	22550	0
155	20241007	171800	318293850	22550	22550	22550	22550	0
156	20241007	171700	318293850	22550	22550	22550	22550	0
157	20241007	171600	318293850	22550	22550	22550	22550	0
158	20241007	171500	318293850	22550	22550	22550	22550	0
159	20241007	171400	318293850	22550	22550	22550	22550	0
160	20241007	171300	318293850	22550	22550	22550	22550	0
161	20241007	171200	318293850	22550	22550	22550	22550	0
162	20241007	171100	318293850	22550	22550	22550	22550	0
163	20241007	171000	318293850	22550	22550	22550	22550	0
164	20241007	170900	318293850	22550	22550	22550	22550	0
165	20241007	170800	318293850	22550	22550	22550	22550	0
166	20241007	170700	318293850	22550	22550	22550	22550	0
167	20241007	170600	318293850	22550	22550	22550	22550	0
168	20241007	170500	318293850	22550	22550	22550	22550	0
169	20241007	170400	318293850	22550	22550	22550	22550	0
170	20241007	170300	318293850	22550	22550	22550	22550	0
171	20241007	170200	318293850	22550	22550	22550	22550	0
172	20241007	170100	318293850	22550	22550	22550	22550	0
173	20241007	170000	318293850	22550	22550	22550	22550	0
174	20241007	165900	318293850	22550	22550	22550	22550	0
175	20241007	165800	318293850	22550	22550	22550	22550	0
176	20241007	165700	318293850	22550	22550	22550	22550	0
177	20241007	165600	318293850	22550	22550	22550	22550	0
178	20241007	165500	318293850	22550	22550	22550	22550	0
179	20241007	165400	318293850	22550	22550	22550	22550	0
180	20241007	165300	318293850	22550	22550	22550	22550	0
181	20241007	165200	318293850	22550	22550	22550	22550	0
182	20241007	165100	318293850	22550	22550	22550	22550	590
183	20241007	165000	318293850	22550	22550	22550	22550	0
184	20241007	164900	318293850	22550	22550	22550	22550	0
185	20241007	164800	318293850	22550	22550	22550	22550	0
186	20241007	164700	318293850	22550	22550	22550	22550	0
187	20241007	164600	318293850	22550	22550	22550	22550	0
188	20241007	164500	318293850	22550	22550	22550	22550	0
189	20241007	164400	318293850	22550	22550	22550	22550	0
190	20241007	164300	318293850	22550	22550	22550	22550	0
191	20241007	164200	318293850	22550	22550	22550	22550	0
192	20241007	164100	318293850	22550	22550	22550	22550	0
193	20241007	164000	318293850	22550	22550	22550	22550	0
194	20241007	163900	318293850	22550	22550	22550	22550	0
195	20241007	163800	318293850	22550	22550	22550	22550	0
196	20241007	163700	318293850	22550	22550	22550	22550	0
197	20241007	163600	318293850	22550	22550	22550	22550	0
198	20241007	163500	318293850	22550	22550	22550	22550	0
199	20241007	163400	318293850	22550	22550	22550	22550	0
200	20241007	163300	318293850	22550	22550	22550	22550	0
201	20241007	163200	318293850	22550	22550	22550	22550	0
202	20241007	163100	318293850	22550	22550	22550	22550	0
203	20241007	163000	318293850	22550	22550	22550	22550	0
204	20241007	162900	318293850	22550	22550	22550	22550	0
205	20241007	162800	318293850	22550	22550	22550	22550	0
206	20241007	162700	318293850	22550	22550	22550	22550	0
207	20241007	162600	318293850	22550	22550	22550	22550	0
208	20241007	162500	318293850	22550	22550	22550	22550	0
209	20241007	162400	318293850	22550	22550	22550	22550	0
210	20241007	162300	318293850	22550	22550	22550	22550	0
211	20241007	162200	318293850	22550	22550	22550	22550	0
212	20241007	162100	318293850	22550	22550	22550	22550	590
213	20241007	162000	318293850	22550	22550	22550	22550	0
214	20241007	161900	318293850	22550	22550	22550	22550	0
215	20241007	161800	318293850	22550	22550	22550	22550	0
216	20241007	161700	318293850	22550	22550	22550	22550	0
217	20241007	161600	318293850	22550	22550	22550	22550	0
218	20241007	161500	318293850	22550	22550	22550	22550	0
219	20241007	161400	318293850	22550	22550	22550	22550	0
220	20241007	161300	318293850	22550	22550	22550	22550	0
221	20241007	161200	318293850	22550	22550	22550	22550	0
222	20241007	161100	318293850	22550	22550	22550	22550	0
223	20241007	161000	318293850	22550	22550	22550	22550	0
224	20241007	160900	318293850	22550	22550	22550	22550	0
225	20241007	160800	318293850	22550	22550	22550	22550	0
226	20241007	160700	318293850	22550	22550	22550	22550	0
227	20241007	160600	318293850	22550	22550	22550	22550	0
228	20241007	160500	318293850	22550	22550	22550	22550	0
229	20241007	160400	318293850	22550	22550	22550	22550	0
230	20241007	160300	318293850	22550	22550	22550	22550	0
231	20241007	160200	318293850	22550	22550	22550	22550	0
232	20241007	160100	318293850	22550	22550	22550	22550	0
233	20241007	160000	318293850	22550	22550	22550	22550	0
234	20241007	155900	318293850	22550	22550	22550	22550	0
235	20241007	155800	318293850	22550	22550	22550	22550	0
236	20241007	155700	318293850	22550	22550	22550	22550	0
237	20241007	155600	318293850	22550	22550	22550	22550	0
238	20241007	155500	318293850	22550	22550	22550	22550	0
239	20241007	155400	318293850	22550	22550	22550	22550	0
240	20241007	155300	318293850	22550	22550	22550	22550	0
241	20241007	155200	318293850	22550	22550	22550	22550	0
242	20241007	155100	318293850	22550	22550	22550	22550	590
243	20241007	155000	318293850	22550	22550	22550	22550	0
244	20241007	154900	318293850	22550	22550	22550	22550	0
245	20241007	154800	318293850	22550	22550	22550	22550	0
246	20241007	154700	318293850	22550	22550	22550	22550	0
247	20241007	154600	318293850	22550	22550	22550	22550	0
248	20241007	154500	318293850	22550	22550	22550	22550	0
249	20241007	154400	318293850	22550	22550	22550	22550	0
250	20241007	154300	318293850	22550	22550	22550	22550	0
251	20241007	154200	318293850	22550	22550	22550	22550	0
252	20241007	154100	318293850	22550	22550	22550	22550	0
253	20241007	154000	318293850	22550	22550	22550	22550	0
254	20241007	153900	318293850	22550	22550	22550	22550	0
255	20241007	153800	318293850	22550	22550	22550	22550	0
256	20241007	153700	318293850	22550	22550	22550	22550	0
257	20241007	153600	318293850	22550	22550	22550	22550	0
258	20241007	153500	318293850	22550	22550	22550	22550	0
259	20241007	153400	318293850	22550	22550	22550	22550	0
260	20241007	153300	318293850	22550	22550	22550	22550	0
261	20241007	153200	318293850	22550	22550	22550	22550	0
262	20241007	153100	318293850	22550	22550	22550	22550	0
263	20241007	153000	318293850	22550	22550	22550	22550	590
264	20241007	152900	304989350	22600	22600	22600	22600	0
265	20241007	152800	304989350	22600	22600	22600	22600	0
266	20241007	152700	304989350	22600	22600	22600	22600	0
267	20241007	152600	304989350	22600	22600	22600	22600	0
268	20241007	152500	304989350	22600	22600	22600	22600	0
269	20241007	152400	304989350	22600	22600	22600	22600	0
270	20241007	152300	304989350	22600	22600	22600	22600	0
271	20241007	152200	304989350	22600	22600	22600	22600	0
272	20241007	152100	304989350	22600	22600	22600	22600	0
273	20241007	152000	304989350	22600	22600	22600	22600	0
274	20241007	151900	304989350	22600	22600	22600	22600	47
275	20241007	151800	303927150	22600	22600	22600	22600	0
276	20241007	151700	303927150	22600	22600	22600	22600	0
277	20241007	151600	303927150	22600	22600	22600	22600	7
278	20241007	151500	303768950	22700	22700	22700	22700	0
279	20241007	151400	303768950	22700	22700	22700	22700	0
280	20241007	151300	303768950	22700	22700	22700	22700	3
281	20241007	151200	303700850	22700	22700	22700	22700	0
282	20241007	151100	303700850	22700	22700	22700	22700	30
283	20241007	151000	303019850	22700	22700	22700	22700	0
284	20241007	150900	303019850	22700	22700	22700	22700	2
285	20241007	150800	302974450	22750	22750	22750	22750	0
286	20241007	150700	302974450	22750	22750	22750	22750	0
287	20241007	150600	302974450	22750	22750	22750	22750	0
288	20241007	150500	302974450	22750	22750	22750	22750	0
289	20241007	150400	302974450	22750	22750	22750	22750	0
290	20241007	150300	302974450	22750	22750	22750	22750	0
291	20241007	150200	302974450	22750	22750	22750	22750	0
292	20241007	150100	302974450	22750	22700	22750	22700	6
293	20241007	150000	302838050	22600	22600	22600	22600	40
294	20241007	145900	301934050	22700	22700	22700	22700	0
295	20241007	145800	301934050	22700	22700	22700	22700	66
296	20241007	145700	300435850	22700	22700	22700	22700	21
297	20241007	145600	299959150	22700	22700	22700	22700	0
298	20241007	145500	299959150	22700	22700	22700	22700	5
299	20241007	145400	299845650	22700	22700	22700	22700	0
300	20241007	145300	299845650	22700	22700	22700	22700	50
301	20241007	145200	298710650	22700	22700	22700	22700	0
302	20241007	145100	298710650	22700	22700	22700	22700	0
303	20241007	145000	298710650	22700	22700	22700	22700	200
304	20241007	144900	294170650	22550	22550	22550	22550	0
305	20241007	144800	294170650	22550	22550	22550	22550	9
306	20241007	144700	293967700	22550	22550	22550	22550	100
307	20241007	144600	291712700	22550	22550	22550	22550	0
308	20241007	144500	291712700	22550	22550	22550	22550	3
309	20241007	144400	291645050	22700	22650	22700	22650	30
310	20241007	144300	290964100	22550	22550	22550	22550	9
311	20241007	144200	290761150	22550	22550	22550	22550	100
312	20241007	144100	288506150	22550	22550	22550	22550	18
313	20241007	144000	288100250	22700	22700	22700	22700	200
314	20241007	143900	283560250	22550	22550	22550	22550	0
315	20241007	143800	283560250	22550	22550	22550	22550	0
316	20241007	143700	283560250	22550	22600	22600	22550	109
317	20241007	143600	281097300	22600	22600	22600	22600	0
318	20241007	143500	281097300	22600	22700	22700	22600	109
319	20241007	143400	278623900	22700	22700	22700	22700	1
320	20241007	143300	278601200	22550	22550	22550	22550	0
321	20241007	143200	278601200	22550	22550	22550	22550	0
322	20241007	143100	278601200	22550	22550	22550	22550	0
323	20241007	143000	278601200	22550	22550	22550	22550	0
324	20241007	142900	278601200	22550	22550	22550	22550	0
325	20241007	142800	278601200	22550	22550	22550	22550	54
326	20241007	142700	277383500	22650	22650	22650	22650	0
327	20241007	142600	277383500	22650	22650	22650	22650	1
328	20241007	142500	277360850	22550	22550	22550	22550	0
329	20241007	142400	277360850	22550	22550	22550	22550	0
330	20241007	142300	277360850	22550	22550	22550	22550	0
331	20241007	142200	277360850	22550	22550	22550	22550	0
332	20241007	142100	277360850	22550	22550	22550	22550	0
333	20241007	142000	277360850	22550	22600	22600	22550	22
334	20241007	141900	276864350	22700	22700	22700	22700	0
335	20241007	141800	276864350	22700	22700	22700	22700	0
336	20241007	141700	276864350	22700	22700	22700	22700	0
337	20241007	141600	276864350	22700	22700	22700	22700	5
338	20241007	141500	276750850	22700	22700	22700	22700	0
339	20241007	141400	276750850	22700	22700	22700	22700	0
340	20241007	141300	276750850	22700	22700	22700	22700	0
341	20241007	141200	276750850	22700	22700	22700	22700	0
342	20241007	141100	276750850	22700	22700	22700	22700	0
343	20241007	141000	276750850	22700	22700	22700	22700	1
344	20241007	140900	276728150	22700	22700	22700	22700	0
345	20241007	140800	276728150	22700	22700	22700	22700	0
346	20241007	140700	276728150	22700	22700	22700	22700	0
347	20241007	140600	276728150	22700	22700	22700	22700	0
348	20241007	140500	276728150	22700	22700	22700	22700	0
349	20241007	140400	276728150	22700	22700	22700	22700	0
350	20241007	140300	276728150	22700	22700	22700	22700	0
351	20241007	140200	276728150	22700	22700	22700	22700	0
352	20241007	140100	276728150	22700	22650	22700	22650	58
353	20241007	140000	275414400	22650	22650	22650	22650	1
354	20241007	135900	275391750	22550	22550	22550	22550	0
355	20241007	135800	275391750	22550	22550	22550	22550	9
356	20241007	135700	275188800	22650	22650	22650	22650	2
357	20241007	135600	275143500	22600	22600	22600	22600	0
358	20241007	135500	275143500	22600	22600	22600	22600	0
359	20241007	135400	275143500	22600	22600	22600	22600	0
360	20241007	135300	275143500	22600	22550	22600	22550	200
361	20241007	135200	270624500	22550	22500	22550	22500	110
362	20241007	135100	268145900	22500	22500	22500	22500	0
363	20241007	135000	268145900	22500	22500	22500	22500	0
364	20241007	134900	268145900	22500	22500	22500	22400	461
365	20241007	134800	257784600	22550	22550	22550	22550	101
366	20241007	134700	255507050	22550	22550	22550	22550	0
367	20241007	134600	255507050	22550	22550	22550	22550	70
368	20241007	134500	253928550	22500	22500	22500	22500	0
369	20241007	134400	253928550	22500	22500	22500	22500	0
370	20241007	134300	253928550	22500	22500	22500	22500	0
371	20241007	134200	253928550	22500	22500	22500	22500	0
372	20241007	134100	253928550	22500	22500	22500	22500	0
373	20241007	134000	253928550	22500	22500	22500	22500	0
374	20241007	133900	253928550	22500	22500	22500	22500	0
375	20241007	133800	253928550	22500	22500	22500	22500	0
376	20241007	133700	253928550	22500	22500	22500	22500	6
377	20241007	133600	253793550	22550	22550	22550	22550	0
378	20241007	133500	253793550	22550	22550	22550	22550	73
379	20241007	133400	252147400	22600	22550	22600	22550	5
380	20241007	133300	252034600	22550	22550	22550	22550	0
381	20241007	133200	252034600	22550	22550	22550	22550	1
382	20241007	133100	252012050	22550	22550	22550	22550	0
383	20241007	133000	252012050	22550	22550	22550	22550	4
384	20241007	132900	251921850	22550	22550	22550	22550	0
385	20241007	132800	251921850	22550	22550	22550	22550	0
386	20241007	132700	251921850	22550	22600	22600	22550	136
387	20241007	132600	248854500	22650	22650	22650	22650	0
388	20241007	132500	248854500	22650	22650	22650	22650	0
389	20241007	132400	248854500	22650	22650	22650	22650	0
390	20241007	132300	248854500	22650	22650	22650	22650	50
391	20241007	132200	247722000	22650	22650	22650	22650	0
392	20241007	132100	247722000	22650	22650	22650	22650	0
393	20241007	132000	247722000	22650	22650	22650	22650	0
394	20241007	131900	247722000	22650	22650	22650	22650	11
395	20241007	131800	247472850	22600	22600	22600	22600	0
396	20241007	131700	247472850	22600	22600	22600	22600	0
397	20241007	131600	247472850	22600	22600	22600	22600	0
398	20241007	131500	247472850	22600	22600	22600	22600	0
399	20241007	131400	247472850	22600	22600	22600	22600	0
400	20241007	131300	247472850	22600	22600	22600	22600	0
401	20241007	131200	247472850	22600	22600	22600	22600	1
402	20241007	131100	247450250	22600	22600	22600	22600	42
403	20241007	131000	246501050	22600	22600	22600	22600	0
404	20241007	130900	246501050	22600	22600	22600	22600	0
405	20241007	130800	246501050	22600	22650	22650	22600	52
406	20241007	130700	245323650	22600	22600	22600	22600	3
407	20241007	130600	245255850	22650	22650	22650	22650	0
408	20241007	130500	245255850	22650	22650	22650	22650	0
409	20241007	130400	245255850	22650	22650	22650	22650	0
410	20241007	130300	245255850	22650	22650	22650	22650	0
411	20241007	130200	245255850	22650	22650	22650	22650	0
412	20241007	130100	245255850	22650	22650	22650	22650	0
413	20241007	130000	245255850	22650	22650	22650	22650	15
414	20241007	125900	244916100	22650	22650	22650	22650	15
415	20241007	125800	244576350	22650	22650	22650	22650	0
416	20241007	125700	244576350	22650	22650	22650	22650	0
417	20241007	125600	244576350	22650	22650	22650	22650	0
418	20241007	125500	244576350	22650	22550	22650	22550	11
419	20241007	125400	244327550	22600	22600	22600	22600	22
420	20241007	125300	243830350	22550	22550	22550	22550	0
421	20241007	125200	243830350	22550	22550	22600	22550	100
422	20241007	125100	241574700	22500	22500	22500	22500	0
423	20241007	125000	241574700	22500	22500	22500	22500	2
424	20241007	124900	241529700	22550	22550	22550	22550	0
425	20241007	124800	241529700	22550	22550	22550	22550	0
426	20241007	124700	241529700	22550	22550	22550	22550	0
427	20241007	124600	241529700	22550	22550	22550	22550	0
428	20241007	124500	241529700	22550	22550	22550	22550	0
429	20241007	124400	241529700	22550	22550	22550	22550	0
430	20241007	124300	241529700	22550	22550	22550	22550	0
431	20241007	124200	241529700	22550	22550	22550	22550	0
432	20241007	124100	241529700	22550	22550	22550	22550	5
433	20241007	124000	241416950	22550	22550	22550	22550	1
434	20241007	123900	241394400	22500	22500	22500	22500	0
435	20241007	123800	241394400	22500	22500	22500	22500	0
436	20241007	123700	241394400	22500	22550	22550	22500	80
437	20241007	123600	239591400	22500	22500	22500	22500	0
438	20241007	123500	239591400	22500	22500	22500	22500	0
439	20241007	123400	239591400	22500	22500	22500	22500	0
440	20241007	123300	239591400	22500	22500	22500	22500	0
441	20241007	123200	239591400	22500	22500	22500	22500	6
442	20241007	123100	239456400	22550	22550	22550	22550	0
443	20241007	123000	239456400	22550	22550	22550	22550	0
444	20241007	122900	239456400	22550	22550	22550	22550	0
445	20241007	122800	239456400	22550	22550	22550	22550	0
446	20241007	122700	239456400	22550	22550	22550	22550	0
447	20241007	122600	239456400	22550	22550	22550	22550	0
448	20241007	122500	239456400	22550	22550	22550	22550	0
449	20241007	122400	239456400	22550	22550	22550	22550	0
450	20241007	122300	239456400	22550	22550	22550	22550	0
451	20241007	122200	239456400	22550	22550	22550	22550	0
452	20241007	122100	239456400	22550	22550	22550	22550	0
453	20241007	122000	239456400	22550	22550	22550	22550	1
454	20241007	121900	239433850	22600	22600	22600	22600	1
455	20241007	121800	239411250	22500	22500	22500	22500	0
456	20241007	121700	239411250	22500	22500	22500	22500	0
457	20241007	121600	239411250	22500	22500	22500	22500	0
458	20241007	121500	239411250	22500	22500	22500	22500	0
459	20241007	121400	239411250	22500	22500	22500	22500	0
460	20241007	121300	239411250	22500	22500	22500	22500	1
461	20241007	121200	239388750	22600	22600	22600	22600	0
462	20241007	121100	239388750	22600	22600	22600	22600	0
463	20241007	121000	239388750	22600	22600	22600	22600	0
464	20241007	120900	239388750	22600	22600	22600	22600	0
465	20241007	120800	239388750	22600	22600	22600	22600	2
466	20241007	120700	239343550	22600	22600	22600	22600	0
467	20241007	120600	239343550	22600	22600	22600	22600	0
468	20241007	120500	239343550	22600	22600	22600	22600	0
469	20241007	120400	239343550	22600	22600	22600	22600	0
470	20241007	120300	239343550	22600	22600	22600	22600	1
471	20241007	120200	239320950	22650	22650	22650	22650	1
472	20241007	120100	239298300	22550	22550	22550	22550	9
473	20241007	120000	239095350	22550	22550	22550	22550	0
474	20241007	115900	239095350	22550	22550	22550	22550	0
475	20241007	115800	239095350	22550	22550	22550	22550	8
476	20241007	115700	238914950	22500	22500	22500	22500	0
477	20241007	115600	238914950	22500	22500	22500	22500	21
478	20241007	115500	238442450	22500	22500	22500	22500	5
479	20241007	115400	238329950	22500	22500	22500	22500	0
480	20241007	115300	238329950	22500	22500	22500	22500	0
481	20241007	115200	238329950	22500	22500	22500	22500	0
482	20241007	115100	238329950	22500	22600	22600	22500	218
483	20241007	115000	233414700	22650	22650	22650	22650	0
484	20241007	114900	233414700	22650	22600	22650	22600	5
485	20241007	114800	233301600	22600	22600	22600	22600	1
486	20241007	114700	233279000	22700	22700	22700	22700	1
487	20241007	114600	233256300	22600	22600	22600	22600	0
488	20241007	114500	233256300	22600	22600	22600	22600	0
489	20241007	114400	233256300	22600	22600	22600	22600	27
490	20241007	114300	232646100	22600	22600	22600	22600	0
491	20241007	114200	232646100	22600	22600	22600	22600	0
492	20241007	114100	232646100	22600	22600	22600	22600	0
493	20241007	114000	232646100	22600	22600	22600	22600	22
494	20241007	113900	232148900	22650	22750	22750	22650	8
495	20241007	113800	231967600	22700	22700	22700	22700	7
496	20241007	113700	231808700	22700	22700	22700	22700	0
497	20241007	113600	231808700	22700	22700	22700	22700	0
498	20241007	113500	231808700	22700	22700	22700	22700	7
499	20241007	113400	231649800	22700	22750	22750	22700	484
500	20241007	113300	220652800	22850	22850	22850	22850	0
501	20241007	113200	220652800	22850	22850	22850	22850	0
502	20241007	113100	220652800	22850	22850	22850	22850	0
503	20241007	113000	220652800	22850	22850	22850	22850	0
504	20241007	112900	220652800	22850	22850	22850	22850	0
505	20241007	112800	220652800	22850	22800	22850	22800	10
506	20241007	112700	220424450	22850	22850	22850	22850	1
507	20241007	112600	220401600	22750	22750	22750	22750	0
508	20241007	112500	220401600	22750	22750	22750	22750	0
509	20241007	112400	220401600	22750	22750	22750	22750	0
510	20241007	112300	220401600	22750	22750	22750	22750	0
511	20241007	112200	220401600	22750	22750	22750	22750	0
512	20241007	112100	220401600	22750	22750	22750	22750	4
513	20241007	112000	220310600	22750	22750	22750	22750	0
514	20241007	111900	220310600	22750	22850	22850	22750	62
515	20241007	111800	218894200	22850	22850	22850	22850	0
516	20241007	111700	218894200	22850	22850	22850	22850	1
517	20241007	111600	218871350	22850	22850	22850	22850	0
518	20241007	111500	218871350	22850	22850	22850	22850	30
519	20241007	111400	218185850	22850	22850	22850	22850	1
520	20241007	111300	218163000	22800	22800	22800	22800	173
521	20241007	111200	214218600	22800	22700	22800	22700	33
522	20241007	111100	213467500	22700	22700	22700	22700	0
523	20241007	111000	213467500	22700	22700	22700	22700	0
524	20241007	110900	213467500	22700	22700	22700	22700	0
525	20241007	110800	213467500	22700	22700	22700	22700	0
526	20241007	110700	213467500	22700	22700	22700	22700	0
527	20241007	110600	213467500	22700	22750	22750	22700	11
528	20241007	110500	213217300	22750	22750	22750	22750	4
529	20241007	110400	213126300	22750	22750	22750	22750	45
530	20241007	110300	212102550	22800	22750	22800	22750	8
531	20241007	110200	211920500	22750	22750	22750	22750	0
532	20241007	110100	211920500	22750	22750	22750	22750	70
533	20241007	110000	210328000	22750	22750	22750	22750	40
534	20241007	105900	209418000	22800	22800	22800	22800	0
535	20241007	105800	209418000	22800	22800	22800	22800	0
536	20241007	105700	209418000	22800	22800	22800	22800	1
537	20241007	105600	209395200	22750	22750	22750	22750	19
538	20241007	105500	208962950	22700	22700	22700	22700	0
539	20241007	105400	208962950	22700	22700	22700	22700	0
540	20241007	105300	208962950	22700	22700	22700	22700	1
541	20241007	105200	208940250	22700	22700	22700	22700	1
542	20241007	105100	208917550	22700	22700	22700	22700	0
543	20241007	105000	208917550	22700	22550	22700	22550	244
544	20241007	104900	203379900	22550	22550	22550	22550	24
545	20241007	104800	202838700	22600	22700	22700	22600	204
546	20241007	104700	198208850	22700	22700	22700	22700	0
547	20241007	104600	198208850	22700	22700	22700	22700	4
548	20241007	104500	198118050	22750	22750	22750	22700	98
549	20241007	104400	195888800	22750	22800	22800	22750	10
550	20241007	104300	195661250	22800	22800	22800	22800	2
551	20241007	104200	195615650	22700	22700	22700	22700	0
552	20241007	104100	195615650	22700	22700	22700	22700	0
553	20241007	104000	195615650	22700	22700	22700	22700	0
554	20241007	103900	195615650	22700	22700	22700	22700	0
555	20241007	103800	195615650	22700	22700	22700	22700	73
556	20241007	103700	193958550	22700	22700	22700	22700	29
557	20241007	103600	193300250	22650	22650	22650	22650	0
558	20241007	103500	193300250	22650	22650	22650	22650	0
559	20241007	103400	193300250	22650	22650	22650	22650	0
560	20241007	103300	193300250	22650	22650	22650	22650	0
561	20241007	103200	193300250	22650	22650	22650	22650	4
562	20241007	103100	193209650	22650	22650	22650	22650	2
563	20241007	103000	193164350	22700	22700	22700	22700	0
564	20241007	102900	193164350	22700	22700	22700	22700	15
565	20241007	102800	192823850	22700	22700	22700	22700	0
566	20241007	102700	192823850	22700	22800	22800	22700	3
567	20241007	102600	192755550	22800	22800	22800	22800	0
568	20241007	102500	192755550	22800	22800	22800	22800	212
569	20241007	102400	187921950	22750	22750	22750	22750	91
570	20241007	102300	185851700	22750	22750	22750	22750	4
571	20241007	102200	185760700	22750	22700	22750	22650	1339
572	20241007	102100	155339150	22650	22500	22700	22500	203
573	20241007	102000	150746800	22400	22400	22400	22400	0
574	20241007	101900	150746800	22400	22400	22400	22400	0
575	20241007	101800	150746800	22400	22400	22400	22400	0
576	20241007	101700	150746800	22400	22400	22400	22400	3
577	20241007	101600	150679600	22400	22400	22400	22400	0
578	20241007	101500	150679600	22400	22400	22400	22400	6
579	20241007	101400	150545200	22500	22500	22500	22500	6
580	20241007	101300	150410200	22500	22450	22500	22400	127
581	20241007	101200	147564050	22500	22600	22600	22500	118
582	20241007	101100	144907400	22600	22650	22650	22600	41
583	20241007	101000	143980300	22650	22650	22650	22650	10
584	20241007	100900	143753800	22700	22700	22700	22700	0
585	20241007	100800	143753800	22700	22700	22700	22700	0
586	20241007	100700	143753800	22700	22700	22700	22700	1
587	20241007	100600	143731100	22700	22700	22700	22700	0
588	20241007	100500	143731100	22700	22700	22700	22700	0
589	20241007	100400	143731100	22700	22700	22700	22700	0
590	20241007	100300	143731100	22700	22700	22700	22700	0
591	20241007	100200	143731100	22700	22700	22700	22700	0
592	20241007	100100	143731100	22700	22650	22700	22600	66
593	20241007	100000	142237850	22600	22600	22600	22600	0
594	20241007	095900	142237850	22600	22650	22650	22600	227
595	20241007	095800	137099300	22650	22650	22650	22650	0
596	20241007	095700	137099300	22650	22650	22650	22650	1
597	20241007	095600	137076650	22650	22650	22650	22650	5
598	20241007	095500	136963400	22650	22650	22650	22650	15
599	20241007	095400	136623650	22600	22600	22600	22600	5
600	20241007	095300	136510650	22600	22600	22600	22600	47
601	20241007	095200	135448450	22600	22600	22600	22600	6
602	20241007	095100	135312850	22600	22600	22600	22600	0
603	20241007	095000	135312850	22600	22600	22600	22600	8
604	20241007	094900	135132050	22600	22600	22600	22600	1
605	20241007	094800	135109450	22550	22550	22550	22550	0
606	20241007	094700	135109450	22550	22550	22550	22550	182
607	20241007	094600	131005350	22550	22550	22550	22550	20
608	20241007	094500	130554350	22550	22500	22550	22500	41
609	20241007	094400	129630950	22550	22550	22550	22550	0
610	20241007	094300	129630950	22550	22350	22550	22350	337
611	20241007	094200	122057400	22400	22400	22450	22400	116
612	20241007	094100	119458900	22400	22400	22400	22400	114
613	20241007	094000	116905300	22350	22350	22350	22350	12
614	20241007	093900	116637100	22350	22350	22350	22350	0
615	20241007	093800	116637100	22350	22350	22350	22350	24
616	20241007	093700	116100700	22350	22350	22350	22350	4
617	20241007	093600	116011300	22400	22400	22400	22400	0
618	20241007	093500	116011300	22400	22400	22400	22400	0
619	20241007	093400	116011300	22400	22400	22400	22400	0
620	20241007	093300	116011300	22400	22400	22400	22400	3
621	20241007	093200	115944100	22400	22450	22450	22400	6
622	20241007	093100	115809650	22500	22400	22500	22400	29
623	20241007	093000	115159950	22450	22450	22450	22450	184
624	20241007	092900	111029150	22400	22400	22400	22400	0
625	20241007	092800	111029150	22400	22400	22400	22400	12
626	20241007	092700	110760350	22450	22400	22450	22400	250
627	20241007	092600	105153450	22350	22350	22350	22350	0
628	20241007	092500	105153450	22350	22350	22350	22350	0
629	20241007	092400	105153450	22350	22350	22350	22350	0
630	20241007	092300	105153450	22350	22350	22350	22350	0
631	20241007	092200	105153450	22350	22350	22400	22350	542
632	20241007	092100	93023700	22350	22400	22400	22300	148
633	20241007	092000	89716900	22400	22400	22400	22400	0
634	20241007	091900	89716900	22400	22400	22400	22400	1
635	20241007	091800	89694500	22400	22400	22400	22400	0
636	20241007	091700	89694500	22400	22300	22400	22300	342
637	20241007	091600	82047350	22300	22300	22300	22300	0
638	20241007	091500	82047350	22300	22300	22300	22300	73
639	20241007	091400	80419450	22300	22300	22300	22300	39
640	20241007	091300	79549750	22300	22300	22300	22300	115
641	20241007	091200	76985250	22200	22200	22200	22200	42
642	20241007	091100	76052850	22200	22200	22200	22200	18
643	20241007	091000	75653250	22200	22200	22200	22200	45
644	20241007	090900	74654250	22250	22250	22250	22250	27
645	20241007	090800	74053500	22200	22200	22200	22200	4
646	20241007	090700	73964700	22200	22050	22200	22050	198
647	20241007	090600	69569500	22050	22150	22250	22050	317
648	20241007	090500	62558100	22150	22150	22150	22150	124
649	20241007	090400	59811500	22200	22350	22350	22200	552
650	20241007	090300	47518050	22250	22600	22600	22150	2017
651	20241007	090200	2310100	22600	22600	22600	22600	0
652	20241007	090100	2310100	22600	22600	22600	22600	0
653	20241007	090000	2310100	22600	22700	22700	22600	102