KissMeData/248170/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205500	161671650	29000	29000	29000	29000	46
3	20241021	205400	161671650	29000	29000	29000	29000	0
4	20241021	205300	161671650	29000	29000	29000	29000	0
5	20241021	205200	161671650	29000	29000	29000	29000	0
6	20241021	205100	161671650	29000	29000	29000	29000	0
7	20241021	205000	161671650	29000	29000	29000	29000	0
8	20241021	204900	161671650	29000	29000	29000	29000	0
9	20241021	204800	161671650	29000	29000	29000	29000	0
10	20241021	204700	161671650	29000	29000	29000	29000	0
11	20241021	204600	161671650	29000	29000	29000	29000	0
12	20241021	204500	161671650	29000	29000	29000	29000	0
13	20241021	204400	161671650	29000	29000	29000	29000	0
14	20241021	204300	161671650	29000	29000	29000	29000	0
15	20241021	204200	161671650	29000	29000	29000	29000	0
16	20241021	204100	161671650	29000	29000	29000	29000	0
17	20241021	204000	161671650	29000	29000	29000	29000	0
18	20241021	203900	161671650	29000	29000	29000	29000	0
19	20241021	203800	161671650	29000	29000	29000	29000	0
20	20241021	203700	161671650	29000	29000	29000	29000	0
21	20241021	203600	161671650	29000	29000	29000	29000	0
22	20241021	203500	161671650	29000	29000	29000	29000	0
23	20241021	203400	161671650	29000	29000	29000	29000	0
24	20241021	203300	161671650	29000	29000	29000	29000	0
25	20241021	203200	161671650	29000	29000	29000	29000	0
26	20241021	203100	161671650	29000	29000	29000	29000	0
27	20241021	203000	161671650	29000	29000	29000	29000	0
28	20241021	202900	161671650	29000	29000	29000	29000	0
29	20241021	202800	161671650	29000	29000	29000	29000	0
30	20241021	202700	161671650	29000	29000	29000	29000	0
31	20241021	202600	161671650	29000	29000	29000	29000	0
32	20241021	202500	161671650	29000	29000	29000	29000	46
33	20241021	202400	161671650	29000	29000	29000	29000	0
34	20241021	202300	161671650	29000	29000	29000	29000	0
35	20241021	202200	161671650	29000	29000	29000	29000	0
36	20241021	202100	161671650	29000	29000	29000	29000	0
37	20241021	202000	161671650	29000	29000	29000	29000	0
38	20241021	201900	161671650	29000	29000	29000	29000	0
39	20241021	201800	161671650	29000	29000	29000	29000	0
40	20241021	201700	161671650	29000	29000	29000	29000	0
41	20241021	201600	161671650	29000	29000	29000	29000	0
42	20241021	201500	161671650	29000	29000	29000	29000	0
43	20241021	201400	161671650	29000	29000	29000	29000	0
44	20241021	201300	161671650	29000	29000	29000	29000	0
45	20241021	201200	161671650	29000	29000	29000	29000	0
46	20241021	201100	161671650	29000	29000	29000	29000	0
47	20241021	201000	161671650	29000	29000	29000	29000	0
48	20241021	200900	161671650	29000	29000	29000	29000	0
49	20241021	200800	161671650	29000	29000	29000	29000	0
50	20241021	200700	161671650	29000	29000	29000	29000	0
51	20241021	200600	161671650	29000	29000	29000	29000	0
52	20241021	200500	161671650	29000	29000	29000	29000	0
53	20241021	200400	161671650	29000	29000	29000	29000	0
54	20241021	200300	161671650	29000	29000	29000	29000	0
55	20241021	200200	161671650	29000	29000	29000	29000	0
56	20241021	200100	161671650	29000	29000	29000	29000	0
57	20241021	200000	161671650	29000	29000	29000	29000	0
58	20241021	195900	161671650	29000	29000	29000	29000	0
59	20241021	195800	161671650	29000	29000	29000	29000	0
60	20241021	195700	161671650	29000	29000	29000	29000	0
61	20241021	195600	161671650	29000	29000	29000	29000	0
62	20241021	195500	161671650	29000	29000	29000	29000	46
63	20241021	195400	161671650	29000	29000	29000	29000	0
64	20241021	195300	161671650	29000	29000	29000	29000	0
65	20241021	195200	161671650	29000	29000	29000	29000	0
66	20241021	195100	161671650	29000	29000	29000	29000	0
67	20241021	195000	161671650	29000	29000	29000	29000	0
68	20241021	194900	161671650	29000	29000	29000	29000	0
69	20241021	194800	161671650	29000	29000	29000	29000	0
70	20241021	194700	161671650	29000	29000	29000	29000	0
71	20241021	194600	161671650	29000	29000	29000	29000	0
72	20241021	194500	161671650	29000	29000	29000	29000	0
73	20241021	194400	161671650	29000	29000	29000	29000	0
74	20241021	194300	161671650	29000	29000	29000	29000	0
75	20241021	194200	161671650	29000	29000	29000	29000	0
76	20241021	194100	161671650	29000	29000	29000	29000	0
77	20241021	194000	161671650	29000	29000	29000	29000	0
78	20241021	193900	161671650	29000	29000	29000	29000	0
79	20241021	193800	161671650	29000	29000	29000	29000	0
80	20241021	193700	161671650	29000	29000	29000	29000	0
81	20241021	193600	161671650	29000	29000	29000	29000	0
82	20241021	193500	161671650	29000	29000	29000	29000	0
83	20241021	193400	161671650	29000	29000	29000	29000	0
84	20241021	193300	161671650	29000	29000	29000	29000	0
85	20241021	193200	161671650	29000	29000	29000	29000	0
86	20241021	193100	161671650	29000	29000	29000	29000	0
87	20241021	193000	161671650	29000	29000	29000	29000	0
88	20241021	192900	161671650	29000	29000	29000	29000	0
89	20241021	192800	161671650	29000	29000	29000	29000	0
90	20241021	192700	161671650	29000	29000	29000	29000	0
91	20241021	192600	161671650	29000	29000	29000	29000	0
92	20241021	192500	161671650	29000	29000	29000	29000	46
93	20241021	192400	161671650	29000	29000	29000	29000	0
94	20241021	192300	161671650	29000	29000	29000	29000	0
95	20241021	192200	161671650	29000	29000	29000	29000	0
96	20241021	192100	161671650	29000	29000	29000	29000	0
97	20241021	192000	161671650	29000	29000	29000	29000	0
98	20241021	191900	161671650	29000	29000	29000	29000	0
99	20241021	191800	161671650	29000	29000	29000	29000	0
100	20241021	191700	161671650	29000	29000	29000	29000	0
101	20241021	191600	161671650	29000	29000	29000	29000	0
102	20241021	191500	161671650	29000	29000	29000	29000	0
103	20241021	191400	161671650	29000	29000	29000	29000	0
104	20241021	191300	161671650	29000	29000	29000	29000	0
105	20241021	191200	161671650	29000	29000	29000	29000	0
106	20241021	191100	161671650	29000	29000	29000	29000	0
107	20241021	191000	161671650	29000	29000	29000	29000	0
108	20241021	190900	161671650	29000	29000	29000	29000	0
109	20241021	190800	161671650	29000	29000	29000	29000	0
110	20241021	190700	161671650	29000	29000	29000	29000	0
111	20241021	190600	161671650	29000	29000	29000	29000	0
112	20241021	190500	161671650	29000	29000	29000	29000	0
113	20241021	190400	161671650	29000	29000	29000	29000	0
114	20241021	190300	161671650	29000	29000	29000	29000	0
115	20241021	190200	161671650	29000	29000	29000	29000	0
116	20241021	190100	161671650	29000	29000	29000	29000	0
117	20241021	190000	161671650	29000	29000	29000	29000	0
118	20241021	185900	161671650	29000	29000	29000	29000	0
119	20241021	185800	161671650	29000	29000	29000	29000	0
120	20241021	185700	161671650	29000	29000	29000	29000	0
121	20241021	185600	161671650	29000	29000	29000	29000	0
122	20241021	185500	161671650	29000	29000	29000	29000	46
123	20241021	185400	161671650	29000	29000	29000	29000	0
124	20241021	185300	161671650	29000	29000	29000	29000	0
125	20241021	185200	161671650	29000	29000	29000	29000	0
126	20241021	185100	161671650	29000	29000	29000	29000	0
127	20241021	185000	161671650	29000	29000	29000	29000	0
128	20241021	184900	161671650	29000	29000	29000	29000	0
129	20241021	184800	161671650	29000	29000	29000	29000	0
130	20241021	184700	161671650	29000	29000	29000	29000	0
131	20241021	184600	161671650	29000	29000	29000	29000	0
132	20241021	184500	161671650	29000	29000	29000	29000	0
133	20241021	184400	161671650	29000	29000	29000	29000	0
134	20241021	184300	161671650	29000	29000	29000	29000	0
135	20241021	184200	161671650	29000	29000	29000	29000	0
136	20241021	184100	161671650	29000	29000	29000	29000	0
137	20241021	184000	161671650	29000	29000	29000	29000	0
138	20241021	183900	161671650	29000	29000	29000	29000	0
139	20241021	183800	161671650	29000	29000	29000	29000	0
140	20241021	183700	161671650	29000	29000	29000	29000	0
141	20241021	183600	161671650	29000	29000	29000	29000	0
142	20241021	183500	161671650	29000	29000	29000	29000	0
143	20241021	183400	161671650	29000	29000	29000	29000	0
144	20241021	183300	161671650	29000	29000	29000	29000	0
145	20241021	183200	161671650	29000	29000	29000	29000	0
146	20241021	183100	161671650	29000	29000	29000	29000	0
147	20241021	183000	161671650	29000	29000	29000	29000	0
148	20241021	182900	161671650	29000	29000	29000	29000	0
149	20241021	182800	161671650	29000	29000	29000	29000	0
150	20241021	182700	161671650	29000	29000	29000	29000	0
151	20241021	182600	161671650	29000	29000	29000	29000	0
152	20241021	182500	161671650	29000	29000	29000	29000	46
153	20241021	182400	161671650	29000	29000	29000	29000	0
154	20241021	182300	161671650	29000	29000	29000	29000	0
155	20241021	182200	161671650	29000	29000	29000	29000	0
156	20241021	182100	161671650	29000	29000	29000	29000	0
157	20241021	182000	161671650	29000	29000	29000	29000	0
158	20241021	181900	161671650	29000	29000	29000	29000	0
159	20241021	181800	161671650	29000	29000	29000	29000	0
160	20241021	181700	161671650	29000	29000	29000	29000	0
161	20241021	181600	161671650	29000	29000	29000	29000	0
162	20241021	181500	161671650	29000	29000	29000	29000	0
163	20241021	181400	161671650	29000	29000	29000	29000	0
164	20241021	181300	161671650	29000	29000	29000	29000	0
165	20241021	181200	161671650	29000	29000	29000	29000	0
166	20241021	181100	161671650	29000	29000	29000	29000	0
167	20241021	181000	161671650	29000	29000	29000	29000	0
168	20241021	180900	161671650	29000	29000	29000	29000	0
169	20241021	180800	161671650	29000	29000	29000	29000	0
170	20241021	180700	161671650	29000	29000	29000	29000	0
171	20241021	180600	161671650	29000	29000	29000	29000	0
172	20241021	180500	161671650	29000	29000	29000	29000	0
173	20241021	180400	161671650	29000	29000	29000	29000	0
174	20241021	180300	161671650	29000	29000	29000	29000	0
175	20241021	180200	161671650	29000	29000	29000	29000	0
176	20241021	180100	161671650	29000	29000	29000	29000	0
177	20241021	180000	161671650	29000	29000	29000	29000	0
178	20241021	175900	161671650	29000	29000	29000	29000	0
179	20241021	175800	161671650	29000	29000	29000	29000	0
180	20241021	175700	161671650	29000	29000	29000	29000	0
181	20241021	175600	161671650	29000	29000	29000	29000	0
182	20241021	175500	161671650	29000	29000	29000	29000	46
183	20241021	175400	161671650	29000	29000	29000	29000	0
184	20241021	175300	161671650	29000	29000	29000	29000	0
185	20241021	175200	161671650	29000	29000	29000	29000	0
186	20241021	175100	161671650	29000	29000	29000	29000	0
187	20241021	175000	161671650	29000	29000	29000	29000	0
188	20241021	174900	161671650	29000	29000	29000	29000	0
189	20241021	174800	161671650	29000	29000	29000	29000	0
190	20241021	174700	161671650	29000	29000	29000	29000	0
191	20241021	174600	161671650	29000	29000	29000	29000	0
192	20241021	174500	161671650	29000	29000	29000	29000	0
193	20241021	174400	161671650	29000	29000	29000	29000	0
194	20241021	174300	161671650	29000	29000	29000	29000	0
195	20241021	174200	161671650	29000	29000	29000	29000	0
196	20241021	174100	161671650	29000	29000	29000	29000	0
197	20241021	174000	161671650	29000	29000	29000	29000	0
198	20241021	173900	161671650	29000	29000	29000	29000	0
199	20241021	173800	161671650	29000	29000	29000	29000	0
200	20241021	173700	161671650	29000	29000	29000	29000	0
201	20241021	173600	161671650	29000	29000	29000	29000	0
202	20241021	173500	161671650	29000	29000	29000	29000	0
203	20241021	173400	161671650	29000	29000	29000	29000	0
204	20241021	173300	161671650	29000	29000	29000	29000	0
205	20241021	173200	161671650	29000	29000	29000	29000	0
206	20241021	173100	161671650	29000	29000	29000	29000	0
207	20241021	173000	161671650	29000	29000	29000	29000	0
208	20241021	172900	161671650	29000	29000	29000	29000	0
209	20241021	172800	161671650	29000	29000	29000	29000	0
210	20241021	172700	161671650	29000	29000	29000	29000	0
211	20241021	172600	161671650	29000	29000	29000	29000	0
212	20241021	172500	161671650	29000	29000	29000	29000	46
213	20241021	172400	161671650	29000	29000	29000	29000	0
214	20241021	172300	161671650	29000	29000	29000	29000	0
215	20241021	172200	161671650	29000	29000	29000	29000	0
216	20241021	172100	161671650	29000	29000	29000	29000	0
217	20241021	172000	161671650	29000	29000	29000	29000	0
218	20241021	171900	161671650	29000	29000	29000	29000	0
219	20241021	171800	161671650	29000	29000	29000	29000	0
220	20241021	171700	161671650	29000	29000	29000	29000	0
221	20241021	171600	161671650	29000	29000	29000	29000	0
222	20241021	171500	161671650	29000	29000	29000	29000	0
223	20241021	171400	161671650	29000	29000	29000	29000	0
224	20241021	171300	161671650	29000	29000	29000	29000	0
225	20241021	171200	161671650	29000	29000	29000	29000	0
226	20241021	171100	161671650	29000	29000	29000	29000	0
227	20241021	171000	161671650	29000	29000	29000	29000	0
228	20241021	170900	161671650	29000	29000	29000	29000	0
229	20241021	170800	161671650	29000	29000	29000	29000	0
230	20241021	170700	161671650	29000	29000	29000	29000	0
231	20241021	170600	161671650	29000	29000	29000	29000	0
232	20241021	170500	161671650	29000	29000	29000	29000	0
233	20241021	170400	161671650	29000	29000	29000	29000	0
234	20241021	170300	161671650	29000	29000	29000	29000	0
235	20241021	170200	161671650	29000	29000	29000	29000	0
236	20241021	170100	161671650	29000	29000	29000	29000	0
237	20241021	170000	161671650	29000	29000	29000	29000	0
238	20241021	165900	161671650	29000	29000	29000	29000	0
239	20241021	165800	161671650	29000	29000	29000	29000	0
240	20241021	165700	161671650	29000	29000	29000	29000	0
241	20241021	165600	161671650	29000	29000	29000	29000	0
242	20241021	165500	161671650	29000	29000	29000	29000	46
243	20241021	165400	161671650	29000	29000	29000	29000	0
244	20241021	165300	161671650	29000	29000	29000	29000	0
245	20241021	165200	161671650	29000	29000	29000	29000	0
246	20241021	165100	161671650	29000	29000	29000	29000	0
247	20241021	165000	161671650	29000	29000	29000	29000	0
248	20241021	164900	161671650	29000	29000	29000	29000	0
249	20241021	164800	161671650	29000	29000	29000	29000	0
250	20241021	164700	161671650	29000	29000	29000	29000	0
251	20241021	164600	161671650	29000	29000	29000	29000	0
252	20241021	164500	161671650	29000	29000	29000	29000	0
253	20241021	164400	161671650	29000	29000	29000	29000	0
254	20241021	164300	161671650	29000	29000	29000	29000	0
255	20241021	164200	161671650	29000	29000	29000	29000	0
256	20241021	164100	161671650	29000	29000	29000	29000	0
257	20241021	164000	161671650	29000	29000	29000	29000	0
258	20241021	163900	161671650	29000	29000	29000	29000	0
259	20241021	163800	161671650	29000	29000	29000	29000	0
260	20241021	163700	161671650	29000	29000	29000	29000	0
261	20241021	163600	161671650	29000	29000	29000	29000	0
262	20241021	163500	161671650	29000	29000	29000	29000	0
263	20241021	163400	161671650	29000	29000	29000	29000	0
264	20241021	163300	161671650	29000	29000	29000	29000	0
265	20241021	163200	161671650	29000	29000	29000	29000	0
266	20241021	163100	161671650	29000	29000	29000	29000	0
267	20241021	163000	161671650	29000	29000	29000	29000	0
268	20241021	162900	161671650	29000	29000	29000	29000	0
269	20241021	162800	161671650	29000	29000	29000	29000	0
270	20241021	162700	161671650	29000	29000	29000	29000	0
271	20241021	162600	161671650	29000	29000	29000	29000	0
272	20241021	162500	161671650	29000	29000	29000	29000	46
273	20241021	162400	161671650	29000	29000	29000	29000	0
274	20241021	162300	161671650	29000	29000	29000	29000	0
275	20241021	162200	161671650	29000	29000	29000	29000	0
276	20241021	162100	161671650	29000	29000	29000	29000	0
277	20241021	162000	161671650	29000	29000	29000	29000	0
278	20241021	161900	161671650	29000	29000	29000	29000	0
279	20241021	161800	161671650	29000	29000	29000	29000	0
280	20241021	161700	161671650	29000	29000	29000	29000	0
281	20241021	161600	161671650	29000	29000	29000	29000	0
282	20241021	161500	161671650	29000	29000	29000	29000	0
283	20241021	161400	161671650	29000	29000	29000	29000	0
284	20241021	161300	161671650	29000	29000	29000	29000	0
285	20241021	161200	161671650	29000	29000	29000	29000	0
286	20241021	161100	161671650	29000	29000	29000	29000	0
287	20241021	161000	161671650	29000	29000	29000	29000	0
288	20241021	160900	161671650	29000	29000	29000	29000	0
289	20241021	160800	161671650	29000	29000	29000	29000	0
290	20241021	160700	161671650	29000	29000	29000	29000	0
291	20241021	160600	161671650	29000	29000	29000	29000	0
292	20241021	160500	161671650	29000	29000	29000	29000	0
293	20241021	160400	161671650	29000	29000	29000	29000	0
294	20241021	160300	161671650	29000	29000	29000	29000	0
295	20241021	160200	161671650	29000	29000	29000	29000	0
296	20241021	160100	161671650	29000	29000	29000	29000	0
297	20241021	160000	161671650	29000	29000	29000	29000	0
298	20241021	155900	161671650	29000	29000	29000	29000	0
299	20241021	155800	161671650	29000	29000	29000	29000	0
300	20241021	155700	161671650	29000	29000	29000	29000	0
301	20241021	155600	161671650	29000	29000	29000	29000	0
302	20241021	155500	161671650	29000	29000	29000	29000	46
303	20241021	155400	161671650	29000	29000	29000	29000	0
304	20241021	155300	161671650	29000	29000	29000	29000	0
305	20241021	155200	161671650	29000	29000	29000	29000	0
306	20241021	155100	161671650	29000	29000	29000	29000	0
307	20241021	155000	161671650	29000	29000	29000	29000	0
308	20241021	154900	161671650	29000	29000	29000	29000	0
309	20241021	154800	161671650	29000	29000	29000	29000	0
310	20241021	154700	161671650	29000	29000	29000	29000	0
311	20241021	154600	161671650	29000	29000	29000	29000	0
312	20241021	154500	161671650	29000	29000	29000	29000	0
313	20241021	154400	161671650	29000	29000	29000	29000	0
314	20241021	154300	161671650	29000	29000	29000	29000	0
315	20241021	154200	161671650	29000	29000	29000	29000	0
316	20241021	154100	161671650	29000	29000	29000	29000	0
317	20241021	154000	161671650	29000	29000	29000	29000	0
318	20241021	153900	161671650	29000	29000	29000	29000	0
319	20241021	153800	161671650	29000	29000	29000	29000	0
320	20241021	153700	161671650	29000	29000	29000	29000	0
321	20241021	153600	161671650	29000	29000	29000	29000	0
322	20241021	153500	161671650	29000	29000	29000	29000	0
323	20241021	153400	161671650	29000	29000	29000	29000	0
324	20241021	153300	161671650	29000	29000	29000	29000	0
325	20241021	153200	161671650	29000	29000	29000	29000	0
326	20241021	153100	161671650	29000	29000	29000	29000	0
327	20241021	153000	161671650	29000	29000	29000	29000	46
328	20241021	152900	160337650	29000	29000	29000	29000	0
329	20241021	152800	160337650	29000	29000	29000	29000	0
330	20241021	152700	160337650	29000	29000	29000	29000	0
331	20241021	152600	160337650	29000	29000	29000	29000	0
332	20241021	152500	160337650	29000	29000	29000	29000	0
333	20241021	152400	160337650	29000	29000	29000	29000	0
334	20241021	152300	160337650	29000	29000	29000	29000	0
335	20241021	152200	160337650	29000	29000	29000	29000	0
336	20241021	152100	160337650	29000	29000	29000	29000	0
337	20241021	152000	160337650	29000	29000	29000	29000	0
338	20241021	151900	160337650	29000	29000	29000	29000	0
339	20241021	151800	160337650	29000	28950	29000	28900	211
340	20241021	151700	154225050	28900	28900	28900	28900	6
341	20241021	151600	154051650	28950	28950	28950	28950	0
342	20241021	151500	154051650	28950	28950	28950	28950	0
343	20241021	151400	154051650	28950	28950	28950	28950	0
344	20241021	151300	154051650	28950	28950	28950	28950	0
345	20241021	151200	154051650	28950	28950	28950	28950	0
346	20241021	151100	154051650	28950	28950	28950	28950	0
347	20241021	151000	154051650	28950	28900	28950	28900	5
348	20241021	150900	153906950	28900	28900	28900	28900	30
349	20241021	150800	153039950	28900	28900	28900	28900	0
350	20241021	150700	153039950	28900	28900	28900	28900	17
351	20241021	150600	152548650	28900	28900	28900	28900	0
352	20241021	150500	152548650	28900	28900	28900	28900	0
353	20241021	150400	152548650	28900	28900	28900	28900	30
354	20241021	150300	151681650	28900	28900	28900	28900	0
355	20241021	150200	151681650	28900	28900	28900	28900	0
356	20241021	150100	151681650	28900	28900	28900	28900	0
357	20241021	150000	151681650	28900	28900	28900	28900	0
358	20241021	145900	151681650	28900	28900	28900	28900	0
359	20241021	145800	151681650	28900	28900	28900	28900	0
360	20241021	145700	151681650	28900	28900	28900	28900	0
361	20241021	145600	151681650	28900	28900	28900	28900	0
362	20241021	145500	151681650	28900	28900	28900	28900	0
363	20241021	145400	151681650	28900	28900	28900	28900	50
364	20241021	145300	150236650	28900	28900	28900	28900	0
365	20241021	145200	150236650	28900	28900	28900	28900	0
366	20241021	145100	150236650	28900	28900	28900	28900	0
367	20241021	145000	150236650	28900	28900	28900	28900	56
368	20241021	144900	148618250	28900	28900	28900	28900	0
369	20241021	144800	148618250	28900	28900	28900	28900	0
370	20241021	144700	148618250	28900	28900	28900	28900	2
371	20241021	144600	148560450	28850	28850	28850	28850	0
372	20241021	144500	148560450	28850	28850	28850	28850	0
373	20241021	144400	148560450	28850	28850	28850	28850	0
374	20241021	144300	148560450	28850	28850	28850	28850	7
375	20241021	144200	148358500	28850	28850	28850	28850	0
376	20241021	144100	148358500	28850	28850	28850	28850	0
377	20241021	144000	148358500	28850	28850	28850	28850	0
378	20241021	143900	148358500	28850	28850	28850	28850	0
379	20241021	143800	148358500	28850	28850	28850	28850	0
380	20241021	143700	148358500	28850	28850	28850	28850	0
381	20241021	143600	148358500	28850	28850	28850	28850	3
382	20241021	143500	148271950	28850	28850	28850	28850	0
383	20241021	143400	148271950	28850	28850	28850	28850	1
384	20241021	143300	148243100	28850	28850	28850	28850	0
385	20241021	143200	148243100	28850	28850	28850	28850	0
386	20241021	143100	148243100	28850	28850	28850	28850	0
387	20241021	143000	148243100	28850	28850	28850	28850	0
388	20241021	142900	148243100	28850	28850	28850	28850	0
389	20241021	142800	148243100	28850	28900	28900	28850	73
390	20241021	142700	146134200	28900	28900	28900	28900	0
391	20241021	142600	146134200	28900	28900	28900	28900	0
392	20241021	142500	146134200	28900	28900	28900	28900	5
393	20241021	142400	145989700	28850	28850	28850	28850	0
394	20241021	142300	145989700	28850	28850	28850	28850	5
395	20241021	142200	145845450	28900	28900	28900	28900	42
396	20241021	142100	144631650	28900	28900	28900	28900	0
397	20241021	142000	144631650	28900	28900	28900	28850	129
398	20241021	141900	140903800	28850	28850	28850	28850	5
399	20241021	141800	140759550	28850	28850	28850	28850	0
400	20241021	141700	140759550	28850	28850	28850	28850	0
401	20241021	141600	140759550	28850	28850	28850	28850	14
402	20241021	141500	140355650	28850	28850	28850	28850	0
403	20241021	141400	140355650	28850	28850	28850	28850	0
404	20241021	141300	140355650	28850	28850	28850	28850	0
405	20241021	141200	140355650	28850	28850	28850	28850	55
406	20241021	141100	138768900	28800	28800	28800	28800	0
407	20241021	141000	138768900	28800	28800	28800	28800	0
408	20241021	140900	138768900	28800	28800	28800	28800	0
409	20241021	140800	138768900	28800	28800	28800	28800	0
410	20241021	140700	138768900	28800	28800	28800	28800	0
411	20241021	140600	138768900	28800	28800	28800	28800	99
412	20241021	140500	135917700	28750	28750	28750	28750	0
413	20241021	140400	135917700	28750	28750	28750	28750	1
414	20241021	140300	135888950	28800	28800	28800	28800	0
415	20241021	140200	135888950	28800	28800	28800	28800	0
416	20241021	140100	135888950	28800	28800	28800	28800	0
417	20241021	140000	135888950	28800	28800	28800	28800	1
418	20241021	135900	135860150	28800	28800	28800	28800	8
419	20241021	135800	135629750	28800	28800	28800	28800	0
420	20241021	135700	135629750	28800	28800	28800	28800	60
421	20241021	135600	133901750	28800	28800	28800	28800	0
422	20241021	135500	133901750	28800	28800	28800	28800	0
423	20241021	135400	133901750	28800	28800	28800	28800	0
424	20241021	135300	133901750	28800	28800	28800	28800	0
425	20241021	135200	133901750	28800	28800	28800	28800	0
426	20241021	135100	133901750	28800	28800	28800	28800	0
427	20241021	135000	133901750	28800	28800	28800	28800	71
428	20241021	134900	131856950	28800	28800	28800	28800	0
429	20241021	134800	131856950	28800	28800	28800	28800	24
430	20241021	134700	131165750	28800	28800	28800	28800	78
431	20241021	134600	128919350	28800	28800	28800	28800	0
432	20241021	134500	128919350	28800	28800	28800	28800	0
433	20241021	134400	128919350	28800	28800	28800	28800	0
434	20241021	134300	128919350	28800	28800	28800	28800	1
435	20241021	134200	128890550	28800	28800	28800	28800	0
436	20241021	134100	128890550	28800	28800	28800	28800	0
437	20241021	134000	128890550	28800	28800	28800	28800	0
438	20241021	133900	128890550	28800	28800	28800	28800	0
439	20241021	133800	128890550	28800	28800	28800	28800	0
440	20241021	133700	128890550	28800	28800	28800	28800	0
441	20241021	133600	128890550	28800	28800	28800	28800	0
442	20241021	133500	128890550	28800	28800	28800	28800	1
443	20241021	133400	128861750	28800	28800	28800	28800	99
444	20241021	133300	126010550	28800	28800	28800	28800	0
445	20241021	133200	126010550	28800	28800	28800	28800	0
446	20241021	133100	126010550	28800	28800	28800	28800	0
447	20241021	133000	126010550	28800	28800	28800	28800	5
448	20241021	132900	125866550	28800	28800	28800	28800	10
449	20241021	132800	125578550	28850	28850	28850	28850	0
450	20241021	132700	125578550	28850	28850	28850	28850	0
451	20241021	132600	125578550	28850	28850	28850	28850	1
452	20241021	132500	125549700	28850	28850	28850	28850	12
453	20241021	132400	125203500	28850	28850	28850	28850	0
454	20241021	132300	125203500	28850	28850	28850	28850	5
455	20241021	132200	125059250	28850	28850	28850	28850	0
456	20241021	132100	125059250	28850	28850	28850	28850	50
457	20241021	132000	123616750	28850	28850	28850	28850	0
458	20241021	131900	123616750	28850	28850	28850	28850	0
459	20241021	131800	123616750	28850	28850	28850	28850	0
460	20241021	131700	123616750	28850	28850	28850	28850	0
461	20241021	131600	123616750	28850	28850	28850	28850	0
462	20241021	131500	123616750	28850	28850	28850	28850	0
463	20241021	131400	123616750	28850	28850	28850	28850	0
464	20241021	131300	123616750	28850	28850	28850	28850	0
465	20241021	131200	123616750	28850	28850	28850	28850	0
466	20241021	131100	123616750	28850	28850	28850	28850	0
467	20241021	131000	123616750	28850	28850	28850	28850	0
468	20241021	130900	123616750	28850	28850	28850	28850	0
469	20241021	130800	123616750	28850	28850	28850	28850	0
470	20241021	130700	123616750	28850	28850	28850	28850	10
471	20241021	130600	123328250	28850	28850	28850	28850	0
472	20241021	130500	123328250	28850	28850	28850	28850	0
473	20241021	130400	123328250	28850	28850	28850	28850	0
474	20241021	130300	123328250	28850	28850	28850	28850	0
475	20241021	130200	123328250	28850	28850	28850	28850	0
476	20241021	130100	123328250	28850	28850	28850	28850	0
477	20241021	130000	123328250	28850	28850	28850	28850	0
478	20241021	125900	123328250	28850	28850	28850	28850	6
479	20241021	125800	123155150	28900	28900	28900	28900	0
480	20241021	125700	123155150	28900	28900	28900	28900	0
481	20241021	125600	123155150	28900	28900	28900	28900	0
482	20241021	125500	123155150	28900	28900	28900	28900	0
483	20241021	125400	123155150	28900	28900	28900	28900	0
484	20241021	125300	123155150	28900	28900	28900	28900	0
485	20241021	125200	123155150	28900	28900	28900	28900	0
486	20241021	125100	123155150	28900	28900	28900	28900	0
487	20241021	125000	123155150	28900	28900	28900	28900	0
488	20241021	124900	123155150	28900	28900	28900	28900	0
489	20241021	124800	123155150	28900	28900	28900	28900	0
490	20241021	124700	123155150	28900	28900	28900	28900	87
491	20241021	124600	120640850	29000	29000	29000	29000	0
492	20241021	124500	120640850	29000	29000	29000	29000	0
493	20241021	124400	120640850	29000	29000	29000	29000	0
494	20241021	124300	120640850	29000	29000	29000	29000	0
495	20241021	124200	120640850	29000	29000	29000	29000	33
496	20241021	124100	119683850	29000	29000	29000	29000	50
497	20241021	124000	118233850	29000	29000	29000	29000	0
498	20241021	123900	118233850	29000	29000	29000	29000	0
499	20241021	123800	118233850	29000	29000	29000	29000	0
500	20241021	123700	118233850	29000	29000	29000	29000	0
501	20241021	123600	118233850	29000	29000	29000	29000	0
502	20241021	123500	118233850	29000	29000	29000	29000	0
503	20241021	123400	118233850	29000	29000	29000	29000	0
504	20241021	123300	118233850	29000	29000	29000	29000	0
505	20241021	123200	118233850	29000	29000	29000	29000	0
506	20241021	123100	118233850	29000	29000	29000	29000	0
507	20241021	123000	118233850	29000	29000	29000	29000	106
508	20241021	122900	115159850	29000	29000	29000	29000	0
509	20241021	122800	115159850	29000	29000	29000	29000	0
510	20241021	122700	115159850	29000	29000	29000	29000	0
511	20241021	122600	115159850	29000	29000	29000	29000	0
512	20241021	122500	115159850	29000	29000	29000	29000	0
513	20241021	122400	115159850	29000	29000	29000	29000	0
514	20241021	122300	115159850	29000	29000	29000	29000	0
515	20241021	122200	115159850	29000	29000	29000	29000	0
516	20241021	122100	115159850	29000	29000	29000	29000	1
517	20241021	122000	115130850	29000	29000	29000	29000	0
518	20241021	121900	115130850	29000	29000	29000	29000	0
519	20241021	121800	115130850	29000	29000	29000	29000	0
520	20241021	121700	115130850	29000	29000	29000	29000	0
521	20241021	121600	115130850	29000	29000	29000	29000	0
522	20241021	121500	115130850	29000	29000	29000	29000	0
523	20241021	121400	115130850	29000	29000	29000	29000	0
524	20241021	121300	115130850	29000	29000	29000	29000	0
525	20241021	121200	115130850	29000	29000	29000	29000	4
526	20241021	121100	115014850	29000	29000	29000	29000	0
527	20241021	121000	115014850	29000	29000	29000	29000	0
528	20241021	120900	115014850	29000	29000	29000	29000	0
529	20241021	120800	115014850	29000	29000	29000	29000	0
530	20241021	120700	115014850	29000	29000	29000	29000	1
531	20241021	120600	114985850	29000	29000	29000	29000	0
532	20241021	120500	114985850	29000	29000	29000	29000	0
533	20241021	120400	114985850	29000	29000	29000	29000	0
534	20241021	120300	114985850	29000	29000	29000	29000	0
535	20241021	120200	114985850	29000	29000	29000	29000	0
536	20241021	120100	114985850	29000	29000	29000	29000	0
537	20241021	120000	114985850	29000	29000	29000	29000	10
538	20241021	115900	114695850	29000	29000	29000	29000	0
539	20241021	115800	114695850	29000	29000	29000	29000	0
540	20241021	115700	114695850	29000	29000	29000	29000	0
541	20241021	115600	114695850	29000	29000	29000	29000	0
542	20241021	115500	114695850	29000	29000	29000	29000	1
543	20241021	115400	114666850	29050	29050	29050	29050	0
544	20241021	115300	114666850	29050	29050	29050	29050	0
545	20241021	115200	114666850	29050	29050	29050	29050	10
546	20241021	115100	114376350	29050	29050	29050	29050	10
547	20241021	115000	114085850	29000	29000	29000	29000	22
548	20241021	114900	113447850	29000	29000	29000	29000	0
549	20241021	114800	113447850	29000	29000	29000	29000	773
550	20241021	114700	91030850	29000	29000	29000	29000	0
551	20241021	114600	91030850	29000	29000	29000	29000	0
552	20241021	114500	91030850	29000	29000	29000	29000	0
553	20241021	114400	91030850	29000	29000	29000	29000	0
554	20241021	114300	91030850	29000	28950	29000	28950	111
555	20241021	114200	87812800	28900	28900	28900	28900	0
556	20241021	114100	87812800	28900	28900	28900	28900	0
557	20241021	114000	87812800	28900	28900	28900	28900	1
558	20241021	113900	87783900	28900	28900	28900	28900	3
559	20241021	113800	87697200	28900	28900	28900	28900	0
560	20241021	113700	87697200	28900	28900	28900	28900	0
561	20241021	113600	87697200	28900	28900	28900	28900	0
562	20241021	113500	87697200	28900	28900	28900	28900	0
563	20241021	113400	87697200	28900	28900	28900	28900	0
564	20241021	113300	87697200	28900	28900	28900	28900	0
565	20241021	113200	87697200	28900	28900	28900	28900	0
566	20241021	113100	87697200	28900	28900	28900	28900	0
567	20241021	113000	87697200	28900	28900	28900	28900	0
568	20241021	112900	87697200	28900	28900	28900	28900	0
569	20241021	112800	87697200	28900	28900	28900	28900	2
570	20241021	112700	87639400	28900	28900	28900	28900	0
571	20241021	112600	87639400	28900	28900	28900	28900	3
572	20241021	112500	87552700	28900	28900	28900	28900	0
573	20241021	112400	87552700	28900	28900	28900	28900	0
574	20241021	112300	87552700	28900	28900	28900	28900	0
575	20241021	112200	87552700	28900	28900	28900	28900	0
576	20241021	112100	87552700	28900	28900	28900	28900	0
577	20241021	112000	87552700	28900	28900	28900	28900	0
578	20241021	111900	87552700	28900	28900	28900	28900	0
579	20241021	111800	87552700	28900	28900	28900	28900	0
580	20241021	111700	87552700	28900	28900	28900	28900	0
581	20241021	111600	87552700	28900	28900	28900	28900	0
582	20241021	111500	87552700	28900	28950	28950	28900	300
583	20241021	111400	78872050	29000	29000	29000	29000	0
584	20241021	111300	78872050	29000	28950	29000	28950	24
585	20241021	111200	78176750	28950	28950	28950	28950	0
586	20241021	111100	78176750	28950	28950	28950	28950	47
587	20241021	111000	76816100	29000	29000	29000	29000	0
588	20241021	110900	76816100	29000	29000	29000	29000	0
589	20241021	110800	76816100	29000	29000	29000	29000	4
590	20241021	110700	76700100	29000	29000	29000	29000	100
591	20241021	110600	73800100	29000	29000	29000	29000	0
592	20241021	110500	73800100	29000	29050	29050	29000	28
593	20241021	110400	72987750	29050	29050	29050	29050	1
594	20241021	110300	72958700	29050	29050	29050	29050	1
595	20241021	110200	72929650	29050	29050	29050	29050	10
596	20241021	110100	72639150	29050	29050	29050	29050	9
597	20241021	110000	72377700	29100	29100	29100	29100	0
598	20241021	105900	72377700	29100	29100	29100	29100	1
599	20241021	105800	72348600	29100	29100	29100	29100	0
600	20241021	105700	72348600	29100	29100	29100	29100	0
601	20241021	105600	72348600	29100	29100	29100	29100	0
602	20241021	105500	72348600	29100	29100	29100	29100	0
603	20241021	105400	72348600	29100	29100	29100	29100	3
604	20241021	105300	72261300	29100	29100	29100	29100	0
605	20241021	105200	72261300	29100	29100	29100	29100	0
606	20241021	105100	72261300	29100	29100	29100	29100	4
607	20241021	105000	72144900	29100	29100	29100	29100	0
608	20241021	104900	72144900	29100	29100	29100	29100	2
609	20241021	104800	72086700	29100	29100	29100	29100	146
610	20241021	104700	67838100	29050	29050	29050	29050	0
611	20241021	104600	67838100	29050	29050	29050	29050	54
612	20241021	104500	66269400	29050	29050	29050	29050	20
613	20241021	104400	65688400	29050	29050	29050	29050	3
614	20241021	104300	65601250	29050	29050	29050	29050	0
615	20241021	104200	65601250	29050	29050	29050	29050	0
616	20241021	104100	65601250	29050	29050	29050	29050	5
617	20241021	104000	65456000	29050	29050	29050	29050	0
618	20241021	103900	65456000	29050	29050	29050	29050	0
619	20241021	103800	65456000	29050	29050	29050	29050	0
620	20241021	103700	65456000	29050	29050	29050	29050	0
621	20241021	103600	65456000	29050	29050	29050	29050	10
622	20241021	103500	65165500	29050	29050	29050	29050	0
623	20241021	103400	65165500	29050	29050	29050	29050	0
624	20241021	103300	65165500	29050	29050	29050	29050	0
625	20241021	103200	65165500	29050	29050	29050	29050	28
626	20241021	103100	64352100	29050	29050	29050	29050	0
627	20241021	103000	64352100	29050	29000	29050	29000	25
628	20241021	102900	63627000	29000	29000	29000	29000	1
629	20241021	102800	63598000	28950	28950	28950	28950	1
630	20241021	102700	63569050	29000	29000	29000	29000	0
631	20241021	102600	63569050	29000	29000	29000	29000	0
632	20241021	102500	63569050	29000	29000	29000	29000	2
633	20241021	102400	63511050	29000	29000	29000	29000	2
634	20241021	102300	63453050	29000	29000	29000	29000	0
635	20241021	102200	63453050	29000	29000	29000	29000	0
636	20241021	102100	63453050	29000	29000	29000	29000	1
637	20241021	102000	63424050	29000	29000	29000	29000	0
638	20241021	101900	63424050	29000	29000	29000	29000	0
639	20241021	101800	63424050	29000	29000	29000	29000	0
640	20241021	101700	63424050	29000	29000	29000	29000	1
641	20241021	101600	63395050	29000	29000	29000	29000	5
642	20241021	101500	63250050	29000	29000	29000	29000	0
643	20241021	101400	63250050	29000	29000	29000	29000	5
644	20241021	101300	63105050	29050	29050	29050	29050	0
645	20241021	101200	63105050	29050	29050	29050	29050	0
646	20241021	101100	63105050	29050	29050	29050	29050	0
647	20241021	101000	63105050	29050	29050	29050	29050	0
648	20241021	100900	63105050	29050	29050	29050	29050	0
649	20241021	100800	63105050	29050	29050	29050	29050	0
650	20241021	100700	63105050	29050	29050	29050	29050	0
651	20241021	100600	63105050	29050	29050	29050	29050	0
652	20241021	100500	63105050	29050	29050	29050	29050	0
653	20241021	100400	63105050	29050	29000	29050	29000	200
654	20241021	100300	57296850	28950	28950	28950	28950	3
655	20241021	100200	57210000	28950	28950	28950	28950	18
656	20241021	100100	56688900	29000	29000	29000	29000	20
657	20241021	100000	56108900	29050	28900	29050	28900	371
658	20241021	095900	45358850	28750	28750	28750	28750	0
659	20241021	095800	45358850	28750	28750	28750	28750	0
660	20241021	095700	45358850	28750	28750	28750	28750	1
661	20241021	095600	45330100	28750	28750	28750	28750	0
662	20241021	095500	45330100	28750	28750	28750	28750	120
663	20241021	095400	41880100	28800	28900	28900	28800	80
664	20241021	095300	39575100	28900	28900	28900	28900	0
665	20241021	095200	39575100	28900	28900	28900	28900	1
666	20241021	095100	39546200	28900	28900	28900	28900	0
667	20241021	095000	39546200	28900	28900	28900	28900	0
668	20241021	094900	39546200	28900	28900	28900	28900	0
669	20241021	094800	39546200	28900	28900	28900	28900	64
670	20241021	094700	37696600	28900	28900	28900	28900	87
671	20241021	094600	35182300	28900	28900	28900	28900	0
672	20241021	094500	35182300	28900	28900	28900	28900	0
673	20241021	094400	35182300	28900	28900	28900	28900	1
674	20241021	094300	35153400	28900	28900	28900	28900	29
675	20241021	094200	34315300	28900	28900	28900	28900	1
676	20241021	094100	34286400	28900	28900	28900	28900	0
677	20241021	094000	34286400	28900	28900	28900	28900	81
678	20241021	093900	31945500	28750	28800	28800	28750	200
679	20241021	093800	26194000	28900	28900	28900	28900	1
680	20241021	093700	26165100	28900	28900	28900	28900	0
681	20241021	093600	26165100	28900	28900	28900	28900	0
682	20241021	093500	26165100	28900	28900	28900	28900	70
683	20241021	093400	24142100	28900	28900	28900	28900	0
684	20241021	093300	24142100	28900	28900	28900	28900	1
685	20241021	093200	24113200	28900	28800	28900	28800	2
686	20241021	093100	24055500	28800	28800	28800	28800	37
687	20241021	093000	22989900	28800	28800	28800	28800	0
688	20241021	092900	22989900	28800	28800	28800	28800	0
689	20241021	092800	22989900	28800	28800	28800	28800	33
690	20241021	092700	22039500	28900	28850	28900	28850	126
691	20241021	092600	18400750	28800	28800	28800	28800	3
692	20241021	092500	18314350	28750	28750	28750	28750	68
693	20241021	092400	16359350	28750	28750	28750	28750	71
694	20241021	092300	14318100	28700	28700	28700	28700	0
695	20241021	092200	14318100	28700	28700	28700	28700	0
696	20241021	092100	14318100	28700	28700	28700	28700	0
697	20241021	092000	14318100	28700	28700	28700	28700	50
698	20241021	091900	12883100	28700	28700	28700	28700	0
699	20241021	091800	12883100	28700	28700	28700	28700	14
700	20241021	091700	12481300	28700	28700	28700	28700	32
701	20241021	091600	11562900	28700	28700	28700	28700	19
702	20241021	091500	11017600	28700	28600	28700	28600	10
703	20241021	091400	10730800	28600	28600	28600	28600	0
704	20241021	091300	10730800	28600	28600	28600	28600	0
705	20241021	091200	10730800	28600	28600	28600	28600	23
706	20241021	091100	10073000	28600	28600	28600	28600	1
707	20241021	091000	10044400	28600	28600	28600	28600	0
708	20241021	090900	10044400	28600	28600	28600	28600	41
709	20241021	090800	8871800	28600	28600	28600	28600	76
710	20241021	090700	6698200	28700	28700	28700	28700	10
711	20241021	090600	6411200	28700	28750	28750	28700	177
712	20241021	090500	1322500	28750	28750	28750	28750	23
713	20241021	090400	661250	28750	28750	28750	28750	3
714	20241021	090300	575000	28750	28750	28750	28750	0
715	20241021	090200	575000	28750	28750	28750	28750	0
716	20241021	090100	575000	28750	28750	28750	28750	0
717	20241021	090000	575000	28750	28750	28750	28750	10