KissMeData/029460/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191200	212511600	20550	20550	20550	20550	605
3	20241002	191100	212511600	20550	20550	20550	20550	0
4	20241002	191000	212511600	20550	20550	20550	20550	0
5	20241002	190900	212511600	20550	20550	20550	20550	0
6	20241002	190800	212511600	20550	20550	20550	20550	0
7	20241002	190700	212511600	20550	20550	20550	20550	0
8	20241002	190600	212511600	20550	20550	20550	20550	0
9	20241002	190500	212511600	20550	20550	20550	20550	0
10	20241002	190400	212511600	20550	20550	20550	20550	0
11	20241002	190300	212511600	20550	20550	20550	20550	0
12	20241002	190200	212511600	20550	20550	20550	20550	0
13	20241002	190100	212511600	20550	20550	20550	20550	0
14	20241002	190000	212511600	20550	20550	20550	20550	0
15	20241002	185900	212511600	20550	20550	20550	20550	0
16	20241002	185800	212511600	20550	20550	20550	20550	0
17	20241002	185700	212511600	20550	20550	20550	20550	0
18	20241002	185600	212511600	20550	20550	20550	20550	0
19	20241002	185500	212511600	20550	20550	20550	20550	0
20	20241002	185400	212511600	20550	20550	20550	20550	0
21	20241002	185300	212511600	20550	20550	20550	20550	0
22	20241002	185200	212511600	20550	20550	20550	20550	0
23	20241002	185100	212511600	20550	20550	20550	20550	0
24	20241002	185000	212511600	20550	20550	20550	20550	0
25	20241002	184900	212511600	20550	20550	20550	20550	0
26	20241002	184800	212511600	20550	20550	20550	20550	0
27	20241002	184700	212511600	20550	20550	20550	20550	0
28	20241002	184600	212511600	20550	20550	20550	20550	0
29	20241002	184500	212511600	20550	20550	20550	20550	0
30	20241002	184400	212511600	20550	20550	20550	20550	0
31	20241002	184300	212511600	20550	20550	20550	20550	0
32	20241002	184200	212511600	20550	20550	20550	20550	605
33	20241002	184100	212511600	20550	20550	20550	20550	0
34	20241002	184000	212511600	20550	20550	20550	20550	0
35	20241002	183900	212511600	20550	20550	20550	20550	0
36	20241002	183800	212511600	20550	20550	20550	20550	0
37	20241002	183700	212511600	20550	20550	20550	20550	0
38	20241002	183600	212511600	20550	20550	20550	20550	0
39	20241002	183500	212511600	20550	20550	20550	20550	0
40	20241002	183400	212511600	20550	20550	20550	20550	0
41	20241002	183300	212511600	20550	20550	20550	20550	0
42	20241002	183200	212511600	20550	20550	20550	20550	0
43	20241002	183100	212511600	20550	20550	20550	20550	0
44	20241002	183000	212511600	20550	20550	20550	20550	0
45	20241002	182900	212511600	20550	20550	20550	20550	0
46	20241002	182800	212511600	20550	20550	20550	20550	0
47	20241002	182700	212511600	20550	20550	20550	20550	0
48	20241002	182600	212511600	20550	20550	20550	20550	0
49	20241002	182500	212511600	20550	20550	20550	20550	0
50	20241002	182400	212511600	20550	20550	20550	20550	0
51	20241002	182300	212511600	20550	20550	20550	20550	0
52	20241002	182200	212511600	20550	20550	20550	20550	0
53	20241002	182100	212511600	20550	20550	20550	20550	0
54	20241002	182000	212511600	20550	20550	20550	20550	0
55	20241002	181900	212511600	20550	20550	20550	20550	0
56	20241002	181800	212511600	20550	20550	20550	20550	0
57	20241002	181700	212511600	20550	20550	20550	20550	0
58	20241002	181600	212511600	20550	20550	20550	20550	0
59	20241002	181500	212511600	20550	20550	20550	20550	0
60	20241002	181400	212511600	20550	20550	20550	20550	0
61	20241002	181300	212511600	20550	20550	20550	20550	0
62	20241002	181200	212511600	20550	20550	20550	20550	605
63	20241002	181100	212511600	20550	20550	20550	20550	0
64	20241002	181000	212511600	20550	20550	20550	20550	0
65	20241002	180900	212511600	20550	20550	20550	20550	0
66	20241002	180800	212511600	20550	20550	20550	20550	0
67	20241002	180700	212511600	20550	20550	20550	20550	0
68	20241002	180600	212511600	20550	20550	20550	20550	0
69	20241002	180500	212511600	20550	20550	20550	20550	0
70	20241002	180400	212511600	20550	20550	20550	20550	0
71	20241002	180300	212511600	20550	20550	20550	20550	0
72	20241002	180200	212511600	20550	20550	20550	20550	0
73	20241002	180100	212511600	20550	20550	20550	20550	0
74	20241002	180000	212511600	20550	20550	20550	20550	0
75	20241002	175900	212511600	20550	20550	20550	20550	0
76	20241002	175800	212511600	20550	20550	20550	20550	0
77	20241002	175700	212511600	20550	20550	20550	20550	0
78	20241002	175600	212511600	20550	20550	20550	20550	0
79	20241002	175500	212511600	20550	20550	20550	20550	0
80	20241002	175400	212511600	20550	20550	20550	20550	0
81	20241002	175300	212511600	20550	20550	20550	20550	0
82	20241002	175200	212511600	20550	20550	20550	20550	0
83	20241002	175100	212511600	20550	20550	20550	20550	0
84	20241002	175000	212511600	20550	20550	20550	20550	0
85	20241002	174900	212511600	20550	20550	20550	20550	0
86	20241002	174800	212511600	20550	20550	20550	20550	0
87	20241002	174700	212511600	20550	20550	20550	20550	0
88	20241002	174600	212511600	20550	20550	20550	20550	0
89	20241002	174500	212511600	20550	20550	20550	20550	0
90	20241002	174400	212511600	20550	20550	20550	20550	0
91	20241002	174300	212511600	20550	20550	20550	20550	0
92	20241002	174200	212511600	20550	20550	20550	20550	605
93	20241002	174100	212511600	20550	20550	20550	20550	0
94	20241002	174000	212511600	20550	20550	20550	20550	0
95	20241002	173900	212511600	20550	20550	20550	20550	0
96	20241002	173800	212511600	20550	20550	20550	20550	0
97	20241002	173700	212511600	20550	20550	20550	20550	0
98	20241002	173600	212511600	20550	20550	20550	20550	0
99	20241002	173500	212511600	20550	20550	20550	20550	0
100	20241002	173400	212511600	20550	20550	20550	20550	0
101	20241002	173300	212511600	20550	20550	20550	20550	0
102	20241002	173200	212511600	20550	20550	20550	20550	0
103	20241002	173100	212511600	20550	20550	20550	20550	0
104	20241002	173000	212511600	20550	20550	20550	20550	0
105	20241002	172900	212511600	20550	20550	20550	20550	0
106	20241002	172800	212511600	20550	20550	20550	20550	0
107	20241002	172700	212511600	20550	20550	20550	20550	0
108	20241002	172600	212511600	20550	20550	20550	20550	0
109	20241002	172500	212511600	20550	20550	20550	20550	0
110	20241002	172400	212511600	20550	20550	20550	20550	0
111	20241002	172300	212511600	20550	20550	20550	20550	0
112	20241002	172200	212511600	20550	20550	20550	20550	0
113	20241002	172100	212511600	20550	20550	20550	20550	0
114	20241002	172000	212511600	20550	20550	20550	20550	0
115	20241002	171900	212511600	20550	20550	20550	20550	0
116	20241002	171800	212511600	20550	20550	20550	20550	0
117	20241002	171700	212511600	20550	20550	20550	20550	0
118	20241002	171600	212511600	20550	20550	20550	20550	0
119	20241002	171500	212511600	20550	20550	20550	20550	0
120	20241002	171400	212511600	20550	20550	20550	20550	0
121	20241002	171300	212511600	20550	20550	20550	20550	0
122	20241002	171200	212511600	20550	20550	20550	20550	605
123	20241002	171100	212511600	20550	20550	20550	20550	0
124	20241002	171000	212511600	20550	20550	20550	20550	0
125	20241002	170900	212511600	20550	20550	20550	20550	0
126	20241002	170800	212511600	20550	20550	20550	20550	0
127	20241002	170700	212511600	20550	20550	20550	20550	0
128	20241002	170600	212511600	20550	20550	20550	20550	0
129	20241002	170500	212511600	20550	20550	20550	20550	0
130	20241002	170400	212511600	20550	20550	20550	20550	0
131	20241002	170300	212511600	20550	20550	20550	20550	0
132	20241002	170200	212511600	20550	20550	20550	20550	0
133	20241002	170100	212511600	20550	20550	20550	20550	0
134	20241002	170000	212511600	20550	20550	20550	20550	0
135	20241002	165900	212511600	20550	20550	20550	20550	0
136	20241002	165800	212511600	20550	20550	20550	20550	0
137	20241002	165700	212511600	20550	20550	20550	20550	0
138	20241002	165600	212511600	20550	20550	20550	20550	0
139	20241002	165500	212511600	20550	20550	20550	20550	0
140	20241002	165400	212511600	20550	20550	20550	20550	0
141	20241002	165300	212511600	20550	20550	20550	20550	0
142	20241002	165200	212511600	20550	20550	20550	20550	0
143	20241002	165100	212511600	20550	20550	20550	20550	0
144	20241002	165000	212511600	20550	20550	20550	20550	0
145	20241002	164900	212511600	20550	20550	20550	20550	0
146	20241002	164800	212511600	20550	20550	20550	20550	0
147	20241002	164700	212511600	20550	20550	20550	20550	0
148	20241002	164600	212511600	20550	20550	20550	20550	0
149	20241002	164500	212511600	20550	20550	20550	20550	0
150	20241002	164400	212511600	20550	20550	20550	20550	0
151	20241002	164300	212511600	20550	20550	20550	20550	0
152	20241002	164200	212511600	20550	20550	20550	20550	605
153	20241002	164100	212511600	20550	20550	20550	20550	0
154	20241002	164000	212511600	20550	20550	20550	20550	0
155	20241002	163900	212511600	20550	20550	20550	20550	0
156	20241002	163800	212511600	20550	20550	20550	20550	0
157	20241002	163700	212511600	20550	20550	20550	20550	0
158	20241002	163600	212511600	20550	20550	20550	20550	0
159	20241002	163500	212511600	20550	20550	20550	20550	0
160	20241002	163400	212511600	20550	20550	20550	20550	0
161	20241002	163300	212511600	20550	20550	20550	20550	0
162	20241002	163200	212511600	20550	20550	20550	20550	0
163	20241002	163100	212511600	20550	20550	20550	20550	0
164	20241002	163000	212511600	20550	20550	20550	20550	0
165	20241002	162900	212511600	20550	20550	20550	20550	0
166	20241002	162800	212511600	20550	20550	20550	20550	0
167	20241002	162700	212511600	20550	20550	20550	20550	0
168	20241002	162600	212511600	20550	20550	20550	20550	0
169	20241002	162500	212511600	20550	20550	20550	20550	0
170	20241002	162400	212511600	20550	20550	20550	20550	0
171	20241002	162300	212511600	20550	20550	20550	20550	0
172	20241002	162200	212511600	20550	20550	20550	20550	0
173	20241002	162100	212511600	20550	20550	20550	20550	0
174	20241002	162000	212511600	20550	20550	20550	20550	0
175	20241002	161900	212511600	20550	20550	20550	20550	0
176	20241002	161800	212511600	20550	20550	20550	20550	0
177	20241002	161700	212511600	20550	20550	20550	20550	0
178	20241002	161600	212511600	20550	20550	20550	20550	0
179	20241002	161500	212511600	20550	20550	20550	20550	0
180	20241002	161400	212511600	20550	20550	20550	20550	0
181	20241002	161300	212511600	20550	20550	20550	20550	0
182	20241002	161200	212511600	20550	20550	20550	20550	605
183	20241002	161100	212511600	20550	20550	20550	20550	0
184	20241002	161000	212511600	20550	20550	20550	20550	0
185	20241002	160900	212511600	20550	20550	20550	20550	0
186	20241002	160800	212511600	20550	20550	20550	20550	0
187	20241002	160700	212511600	20550	20550	20550	20550	0
188	20241002	160600	212511600	20550	20550	20550	20550	0
189	20241002	160500	212511600	20550	20550	20550	20550	0
190	20241002	160400	212511600	20550	20550	20550	20550	0
191	20241002	160300	212511600	20550	20550	20550	20550	0
192	20241002	160200	212511600	20550	20550	20550	20550	0
193	20241002	160100	212511600	20550	20550	20550	20550	0
194	20241002	160000	212511600	20550	20550	20550	20550	0
195	20241002	155900	212511600	20550	20550	20550	20550	0
196	20241002	155800	212511600	20550	20550	20550	20550	0
197	20241002	155700	212511600	20550	20550	20550	20550	0
198	20241002	155600	212511600	20550	20550	20550	20550	0
199	20241002	155500	212511600	20550	20550	20550	20550	0
200	20241002	155400	212511600	20550	20550	20550	20550	0
201	20241002	155300	212511600	20550	20550	20550	20550	0
202	20241002	155200	212511600	20550	20550	20550	20550	0
203	20241002	155100	212511600	20550	20550	20550	20550	0
204	20241002	155000	212511600	20550	20550	20550	20550	0
205	20241002	154900	212511600	20550	20550	20550	20550	0
206	20241002	154800	212511600	20550	20550	20550	20550	0
207	20241002	154700	212511600	20550	20550	20550	20550	0
208	20241002	154600	212511600	20550	20550	20550	20550	0
209	20241002	154500	212511600	20550	20550	20550	20550	0
210	20241002	154400	212511600	20550	20550	20550	20550	0
211	20241002	154300	212511600	20550	20550	20550	20550	0
212	20241002	154200	212511600	20550	20550	20550	20550	605
213	20241002	154100	212511600	20550	20550	20550	20550	0
214	20241002	154000	212511600	20550	20550	20550	20550	0
215	20241002	153900	212511600	20550	20550	20550	20550	0
216	20241002	153800	212511600	20550	20550	20550	20550	0
217	20241002	153700	212511600	20550	20550	20550	20550	0
218	20241002	153600	212511600	20550	20550	20550	20550	0
219	20241002	153500	212511600	20550	20550	20550	20550	0
220	20241002	153400	212511600	20550	20550	20550	20550	0
221	20241002	153300	212511600	20550	20550	20550	20550	0
222	20241002	153200	212511600	20550	20550	20550	20550	0
223	20241002	153100	212511600	20550	20550	20550	20550	0
224	20241002	153000	212511600	20550	20550	20550	20550	605
225	20241002	152900	200078850	20550	20550	20550	20550	0
226	20241002	152800	200078850	20550	20550	20550	20550	0
227	20241002	152700	200078850	20550	20550	20550	20550	0
228	20241002	152600	200078850	20550	20550	20550	20550	0
229	20241002	152500	200078850	20550	20550	20550	20550	0
230	20241002	152400	200078850	20550	20550	20550	20550	0
231	20241002	152300	200078850	20550	20550	20550	20550	0
232	20241002	152200	200078850	20550	20550	20550	20550	0
233	20241002	152100	200078850	20550	20550	20550	20550	0
234	20241002	152000	200078850	20550	20550	20550	20550	0
235	20241002	151900	200078850	20550	20500	20600	20500	958
236	20241002	151800	180398200	20500	20550	20550	20500	9
237	20241002	151700	180213300	20550	20550	20550	20550	9
238	20241002	151600	180028350	20550	20550	20550	20550	0
239	20241002	151500	180028350	20550	20550	20550	20550	17
240	20241002	151400	179679000	20500	20500	20500	20500	0
241	20241002	151300	179679000	20500	20500	20500	20500	0
242	20241002	151200	179679000	20500	20500	20500	20500	0
243	20241002	151100	179679000	20500	20500	20500	20500	0
244	20241002	151000	179679000	20500	20500	20500	20500	89
245	20241002	150900	177854500	20550	20550	20550	20550	0
246	20241002	150800	177854500	20550	20550	20550	20550	0
247	20241002	150700	177854500	20550	20550	20550	20550	276
248	20241002	150600	172182700	20500	20500	20500	20500	31
249	20241002	150500	171547200	20550	20550	20550	20550	0
250	20241002	150400	171547200	20550	20550	20550	20550	0
251	20241002	150300	171547200	20550	20550	20550	20550	0
252	20241002	150200	171547200	20550	20550	20550	20550	0
253	20241002	150100	171547200	20550	20550	20550	20550	7
254	20241002	150000	171403350	20550	20500	20550	20500	363
255	20241002	145900	163945200	20550	20550	20550	20550	4
256	20241002	145800	163863000	20500	20500	20500	20500	0
257	20241002	145700	163863000	20500	20500	20500	20500	1
258	20241002	145600	163842500	20550	20550	20550	20550	0
259	20241002	145500	163842500	20550	20550	20550	20550	0
260	20241002	145400	163842500	20550	20550	20550	20550	0
261	20241002	145300	163842500	20550	20550	20550	20550	0
262	20241002	145200	163842500	20550	20550	20550	20550	4
263	20241002	145100	163760300	20550	20550	20550	20550	0
264	20241002	145000	163760300	20550	20550	20550	20550	0
265	20241002	144900	163760300	20550	20550	20550	20550	0
266	20241002	144800	163760300	20550	20550	20550	20550	9
267	20241002	144700	163575350	20550	20550	20550	20550	123
268	20241002	144600	161047700	20500	20500	20500	20500	0
269	20241002	144500	161047700	20500	20500	20500	20500	0
270	20241002	144400	161047700	20500	20500	20500	20500	3
271	20241002	144300	160986200	20500	20500	20500	20500	0
272	20241002	144200	160986200	20500	20500	20500	20500	0
273	20241002	144100	160986200	20500	20500	20500	20500	0
274	20241002	144000	160986200	20500	20500	20500	20500	0
275	20241002	143900	160986200	20500	20500	20500	20500	8
276	20241002	143800	160822200	20500	20550	20550	20500	359
277	20241002	143700	153445450	20550	20550	20550	20550	46
278	20241002	143600	152500150	20600	20600	20600	20600	0
279	20241002	143500	152500150	20600	20600	20600	20600	0
280	20241002	143400	152500150	20600	20600	20600	20600	0
281	20241002	143300	152500150	20600	20600	20600	20600	0
282	20241002	143200	152500150	20600	20600	20600	20600	0
283	20241002	143100	152500150	20600	20600	20600	20600	0
284	20241002	143000	152500150	20600	20600	20600	20600	0
285	20241002	142900	152500150	20600	20600	20600	20600	0
286	20241002	142800	152500150	20600	20600	20600	20600	0
287	20241002	142700	152500150	20600	20600	20600	20600	0
288	20241002	142600	152500150	20600	20600	20600	20600	0
289	20241002	142500	152500150	20600	20600	20600	20600	0
290	20241002	142400	152500150	20600	20600	20600	20600	0
291	20241002	142300	152500150	20600	20600	20600	20600	0
292	20241002	142200	152500150	20600	20600	20600	20600	10
293	20241002	142100	152294150	20600	20600	20600	20600	0
294	20241002	142000	152294150	20600	20600	20600	20600	0
295	20241002	141900	152294150	20600	20600	20600	20600	0
296	20241002	141800	152294150	20600	20600	20600	20600	0
297	20241002	141700	152294150	20600	20600	20600	20600	0
298	20241002	141600	152294150	20600	20600	20600	20600	0
299	20241002	141500	152294150	20600	20600	20600	20600	0
300	20241002	141400	152294150	20600	20600	20600	20600	0
301	20241002	141300	152294150	20600	20600	20600	20600	0
302	20241002	141200	152294150	20600	20600	20600	20600	0
303	20241002	141100	152294150	20600	20600	20600	20600	0
304	20241002	141000	152294150	20600	20600	20600	20600	7
305	20241002	140900	152149950	20600	20600	20600	20600	0
306	20241002	140800	152149950	20600	20600	20600	20600	0
307	20241002	140700	152149950	20600	20600	20600	20600	0
308	20241002	140600	152149950	20600	20600	20600	20600	0
309	20241002	140500	152149950	20600	20600	20600	20600	12
310	20241002	140400	151902750	20650	20650	20650	20650	0
311	20241002	140300	151902750	20650	20650	20650	20650	0
312	20241002	140200	151902750	20650	20650	20650	20650	0
313	20241002	140100	151902750	20650	20650	20650	20650	0
314	20241002	140000	151902750	20650	20650	20650	20650	0
315	20241002	135900	151902750	20650	20650	20650	20650	0
316	20241002	135800	151902750	20650	20600	20650	20600	16
317	20241002	135700	151573100	20550	20550	20550	20550	0
318	20241002	135600	151573100	20550	20550	20550	20550	0
319	20241002	135500	151573100	20550	20550	20550	20550	0
320	20241002	135400	151573100	20550	20550	20550	20550	2
321	20241002	135300	151532000	20600	20600	20600	20600	0
322	20241002	135200	151532000	20600	20600	20600	20600	0
323	20241002	135100	151532000	20600	20600	20600	20600	6
324	20241002	135000	151408400	20600	20600	20600	20600	1
325	20241002	134900	151387800	20600	20600	20600	20600	0
326	20241002	134800	151387800	20600	20600	20600	20600	0
327	20241002	134700	151387800	20600	20600	20600	20600	0
328	20241002	134600	151387800	20600	20600	20600	20600	17
329	20241002	134500	151037600	20600	20600	20600	20600	0
330	20241002	134400	151037600	20600	20600	20600	20600	0
331	20241002	134300	151037600	20600	20600	20600	20600	0
332	20241002	134200	151037600	20600	20600	20600	20600	0
333	20241002	134100	151037600	20600	20600	20600	20600	23
334	20241002	134000	150563800	20550	20600	20600	20550	20
335	20241002	133900	150151900	20600	20600	20600	20600	5
336	20241002	133800	150048900	20550	20550	20550	20550	0
337	20241002	133700	150048900	20550	20550	20550	20550	150
338	20241002	133600	146966400	20550	20550	20550	20550	0
339	20241002	133500	146966400	20550	20550	20550	20550	0
340	20241002	133400	146966400	20550	20550	20550	20550	0
341	20241002	133300	146966400	20550	20550	20550	20550	0
342	20241002	133200	146966400	20550	20550	20550	20550	0
343	20241002	133100	146966400	20550	20550	20550	20550	0
344	20241002	133000	146966400	20550	20550	20550	20550	0
345	20241002	132900	146966400	20550	20550	20550	20550	0
346	20241002	132800	146966400	20550	20550	20550	20550	325
347	20241002	132700	140287650	20550	20550	20550	20550	0
348	20241002	132600	140287650	20550	20550	20550	20550	5
349	20241002	132500	140184900	20550	20550	20550	20550	0
350	20241002	132400	140184900	20550	20550	20550	20550	1
351	20241002	132300	140164350	20550	20550	20550	20550	3
352	20241002	132200	140102700	20550	20550	20550	20550	0
353	20241002	132100	140102700	20550	20550	20550	20550	0
354	20241002	132000	140102700	20550	20550	20550	20550	0
355	20241002	131900	140102700	20550	20550	20550	20550	0
356	20241002	131800	140102700	20550	20550	20550	20550	0
357	20241002	131700	140102700	20550	20550	20550	20550	333
358	20241002	131600	133259550	20500	20500	20500	20500	0
359	20241002	131500	133259550	20500	20500	20500	20500	0
360	20241002	131400	133259550	20500	20500	20500	20500	0
361	20241002	131300	133259550	20500	20500	20500	20500	0
362	20241002	131200	133259550	20500	20500	20500	20500	0
363	20241002	131100	133259550	20500	20500	20500	20500	0
364	20241002	131000	133259550	20500	20500	20500	20500	0
365	20241002	130900	133259550	20500	20450	20500	20450	658
366	20241002	130800	119780550	20450	20400	20450	20400	184
367	20241002	130700	116018800	20350	20350	20350	20350	5
368	20241002	130600	115917050	20350	20350	20350	20350	0
369	20241002	130500	115917050	20350	20350	20350	20350	0
370	20241002	130400	115917050	20350	20350	20350	20350	0
371	20241002	130300	115917050	20350	20350	20350	20350	30
372	20241002	130200	115306550	20450	20450	20450	20450	0
373	20241002	130100	115306550	20450	20450	20450	20450	23
374	20241002	130000	114836200	20300	20350	20350	20300	655
375	20241002	125900	101523900	20350	20350	20350	20350	0
376	20241002	125800	101523900	20350	20400	20400	20350	50
377	20241002	125700	100506050	20450	20450	20450	20450	1
378	20241002	125600	100485600	20450	20450	20450	20450	0
379	20241002	125500	100485600	20450	20450	20450	20450	0
380	20241002	125400	100485600	20450	20450	20450	20450	1
381	20241002	125300	100465150	20450	20450	20450	20450	0
382	20241002	125200	100465150	20450	20450	20450	20450	0
383	20241002	125100	100465150	20450	20450	20450	20450	0
384	20241002	125000	100465150	20450	20450	20450	20450	0
385	20241002	124900	100465150	20450	20450	20450	20450	1
386	20241002	124800	100444700	20450	20450	20450	20450	0
387	20241002	124700	100444700	20450	20450	20450	20450	0
388	20241002	124600	100444700	20450	20450	20450	20450	0
389	20241002	124500	100444700	20450	20450	20450	20450	1
390	20241002	124400	100424250	20450	20450	20450	20450	0
391	20241002	124300	100424250	20450	20450	20450	20450	0
392	20241002	124200	100424250	20450	20450	20450	20450	0
393	20241002	124100	100424250	20450	20450	20450	20450	0
394	20241002	124000	100424250	20450	20450	20450	20450	0
395	20241002	123900	100424250	20450	20450	20450	20450	0
396	20241002	123800	100424250	20450	20450	20450	20450	0
397	20241002	123700	100424250	20450	20450	20450	20450	2
398	20241002	123600	100383350	20450	20450	20450	20450	0
399	20241002	123500	100383350	20450	20450	20450	20450	1
400	20241002	123400	100362900	20500	20500	20500	20500	0
401	20241002	123300	100362900	20500	20500	20500	20500	0
402	20241002	123200	100362900	20500	20500	20500	20500	0
403	20241002	123100	100362900	20500	20500	20500	20500	0
404	20241002	123000	100362900	20500	20500	20500	20500	0
405	20241002	122900	100362900	20500	20500	20500	20500	0
406	20241002	122800	100362900	20500	20400	20500	20400	13
407	20241002	122700	100097350	20450	20450	20450	20450	0
408	20241002	122600	100097350	20450	20450	20450	20450	0
409	20241002	122500	100097350	20450	20450	20450	20450	0
410	20241002	122400	100097350	20450	20450	20450	20450	0
411	20241002	122300	100097350	20450	20450	20450	20450	0
412	20241002	122200	100097350	20450	20450	20450	20450	0
413	20241002	122100	100097350	20450	20450	20450	20450	0
414	20241002	122000	100097350	20450	20450	20450	20450	0
415	20241002	121900	100097350	20450	20450	20450	20450	0
416	20241002	121800	100097350	20450	20450	20450	20450	0
417	20241002	121700	100097350	20450	20450	20450	20450	0
418	20241002	121600	100097350	20450	20450	20450	20450	0
419	20241002	121500	100097350	20450	20450	20450	20450	0
420	20241002	121400	100097350	20450	20450	20450	20450	0
421	20241002	121300	100097350	20450	20450	20450	20450	24
422	20241002	121200	99606550	20450	20450	20450	20450	0
423	20241002	121100	99606550	20450	20450	20450	20450	0
424	20241002	121000	99606550	20450	20400	20500	20400	14
425	20241002	120900	99320300	20500	20500	20500	20500	0
426	20241002	120800	99320300	20500	20500	20500	20500	0
427	20241002	120700	99320300	20500	20500	20500	20500	0
428	20241002	120600	99320300	20500	20500	20500	20500	0
429	20241002	120500	99320300	20500	20500	20500	20500	0
430	20241002	120400	99320300	20500	20500	20500	20500	0
431	20241002	120300	99320300	20500	20500	20500	20500	0
432	20241002	120200	99320300	20500	20500	20500	20500	0
433	20241002	120100	99320300	20500	20500	20500	20500	0
434	20241002	120000	99320300	20500	20500	20500	20500	0
435	20241002	115900	99320300	20500	20500	20500	20500	0
436	20241002	115800	99320300	20500	20500	20500	20500	0
437	20241002	115700	99320300	20500	20400	20500	20400	7
438	20241002	115600	99177400	20350	20350	20350	20350	0
439	20241002	115500	99177400	20350	20350	20350	20350	1
440	20241002	115400	99157050	20500	20500	20500	20500	0
441	20241002	115300	99157050	20500	20500	20500	20500	0
442	20241002	115200	99157050	20500	20500	20500	20500	0
443	20241002	115100	99157050	20500	20500	20500	20500	0
444	20241002	115000	99157050	20500	20500	20500	20500	0
445	20241002	114900	99157050	20500	20500	20500	20500	0
446	20241002	114800	99157050	20500	20500	20500	20500	0
447	20241002	114700	99157050	20500	20500	20500	20500	0
448	20241002	114600	99157050	20500	20500	20500	20500	0
449	20241002	114500	99157050	20500	20500	20500	20500	0
450	20241002	114400	99157050	20500	20500	20500	20500	0
451	20241002	114300	99157050	20500	20500	20500	20500	0
452	20241002	114200	99157050	20500	20500	20500	20500	0
453	20241002	114100	99157050	20500	20450	20500	20450	16
454	20241002	114000	98829650	20500	20400	20500	20400	22
455	20241002	113900	98380600	20450	20450	20450	20450	0
456	20241002	113800	98380600	20450	20450	20450	20450	0
457	20241002	113700	98380600	20450	20450	20450	20450	0
458	20241002	113600	98380600	20450	20450	20450	20450	0
459	20241002	113500	98380600	20450	20450	20450	20450	0
460	20241002	113400	98380600	20450	20450	20450	20450	0
461	20241002	113300	98380600	20450	20450	20450	20450	0
462	20241002	113200	98380600	20450	20450	20450	20450	0
463	20241002	113100	98380600	20450	20450	20450	20450	0
464	20241002	113000	98380600	20450	20450	20450	20450	0
465	20241002	112900	98380600	20450	20450	20450	20450	0
466	20241002	112800	98380600	20450	20450	20450	20450	0
467	20241002	112700	98380600	20450	20450	20450	20450	0
468	20241002	112600	98380600	20450	20450	20450	20450	0
469	20241002	112500	98380600	20450	20450	20450	20450	0
470	20241002	112400	98380600	20450	20450	20450	20400	23
471	20241002	112300	97911200	20400	20400	20400	20400	2
472	20241002	112200	97870400	20400	20400	20400	20400	0
473	20241002	112100	97870400	20400	20400	20400	20400	27
474	20241002	112000	97319600	20400	20400	20400	20400	0
475	20241002	111900	97319600	20400	20400	20400	20400	0
476	20241002	111800	97319600	20400	20400	20400	20400	0
477	20241002	111700	97319600	20400	20400	20400	20400	0
478	20241002	111600	97319600	20400	20400	20400	20400	0
479	20241002	111500	97319600	20400	20400	20500	20400	511
480	20241002	111400	86849050	20350	20350	20350	20350	1
481	20241002	111300	86828700	20350	20350	20350	20350	0
482	20241002	111200	86828700	20350	20350	20350	20350	0
483	20241002	111100	86828700	20350	20350	20350	20350	0
484	20241002	111000	86828700	20350	20400	20400	20350	25
485	20241002	110900	86319450	20450	20450	20450	20450	0
486	20241002	110800	86319450	20450	20400	20450	20400	11
487	20241002	110700	86094550	20350	20400	20400	20350	20
488	20241002	110600	85687400	20450	20450	20450	20450	0
489	20241002	110500	85687400	20450	20450	20450	20400	36
490	20241002	110400	84951250	20400	20400	20400	20400	26
491	20241002	110300	84420850	20450	20450	20450	20450	0
492	20241002	110200	84420850	20450	20400	20450	20400	13
493	20241002	110100	84155100	20450	20450	20450	20450	0
494	20241002	110000	84155100	20450	20450	20450	20450	0
495	20241002	105900	84155100	20450	20450	20450	20450	0
496	20241002	105800	84155100	20450	20450	20450	20450	0
497	20241002	105700	84155100	20450	20400	20450	20400	12
498	20241002	105600	83910250	20450	20450	20450	20450	0
499	20241002	105500	83910250	20450	20450	20450	20450	0
500	20241002	105400	83910250	20450	20450	20450	20450	0
501	20241002	105300	83910250	20450	20450	20450	20450	0
502	20241002	105200	83910250	20450	20450	20450	20450	10
503	20241002	105100	83705750	20450	20450	20450	20350	650
504	20241002	105000	70474350	20500	20500	20500	20500	0
505	20241002	104900	70474350	20500	20500	20500	20500	0
506	20241002	104800	70474350	20500	20500	20500	20500	0
507	20241002	104700	70474350	20500	20500	20500	20500	0
508	20241002	104600	70474350	20500	20500	20500	20500	0
509	20241002	104500	70474350	20500	20500	20500	20500	0
510	20241002	104400	70474350	20500	20500	20500	20500	5
511	20241002	104300	70371850	20500	20500	20500	20500	10
512	20241002	104200	70166850	20450	20500	20500	20450	67
513	20241002	104100	68793650	20500	20500	20500	20500	0
514	20241002	104000	68793650	20500	20500	20500	20500	0
515	20241002	103900	68793650	20500	20500	20500	20500	0
516	20241002	103800	68793650	20500	20500	20500	20500	10
517	20241002	103700	68588650	20450	20450	20450	20450	20
518	20241002	103600	68179650	20500	20500	20500	20500	0
519	20241002	103500	68179650	20500	20500	20500	20450	25
520	20241002	103400	67667850	20500	20500	20500	20500	10
521	20241002	103300	67462850	20500	20500	20500	20500	0
522	20241002	103200	67462850	20500	20500	20500	20500	0
523	20241002	103100	67462850	20500	20500	20500	20500	10
524	20241002	103000	67257850	20500	20500	20500	20500	0
525	20241002	102900	67257850	20500	20450	20500	20450	123
526	20241002	102800	64742000	20450	20450	20450	20450	10
527	20241002	102700	64537500	20400	20400	20400	20400	20
528	20241002	102600	64129500	20350	20350	20350	20350	0
529	20241002	102500	64129500	20350	20350	20350	20350	16
530	20241002	102400	63803900	20250	20300	20450	20250	27
531	20241002	102300	63255900	20250	20250	20250	20250	10
532	20241002	102200	63053400	20450	20450	20450	20450	0
533	20241002	102100	63053400	20450	20450	20450	20450	0
534	20241002	102000	63053400	20450	20450	20450	20450	0
535	20241002	101900	63053400	20450	20450	20450	20450	0
536	20241002	101800	63053400	20450	20450	20450	20450	0
537	20241002	101700	63053400	20450	20450	20450	20450	0
538	20241002	101600	63053400	20450	20300	20450	20300	10
539	20241002	101500	62849450	20400	20400	20400	20400	0
540	20241002	101400	62849450	20400	20400	20400	20400	0
541	20241002	101300	62849450	20400	20400	20400	20400	0
542	20241002	101200	62849450	20400	20400	20400	20400	0
543	20241002	101100	62849450	20400	20400	20400	20400	0
544	20241002	101000	62849450	20400	20400	20400	20400	0
545	20241002	100900	62849450	20400	20400	20400	20400	0
546	20241002	100800	62849450	20400	20400	20400	20400	0
547	20241002	100700	62849450	20400	20400	20400	20400	1
548	20241002	100600	62829050	20350	20350	20400	20350	3
549	20241002	100500	62767950	20250	20350	20450	20250	107
550	20241002	100400	60586750	20300	20300	20300	20300	0
551	20241002	100300	60586750	20300	20300	20300	20300	0
552	20241002	100200	60586750	20300	20300	20300	20300	0
553	20241002	100100	60586750	20300	20300	20300	20300	100
554	20241002	100000	58556750	20250	20250	20250	20250	16
555	20241002	095900	58232750	20200	20200	20200	20200	0
556	20241002	095800	58232750	20200	20200	20200	20200	0
557	20241002	095700	58232750	20200	20200	20200	20200	2
558	20241002	095600	58192350	20250	20250	20250	20250	0
559	20241002	095500	58192350	20250	20250	20250	20250	0
560	20241002	095400	58192350	20250	20250	20250	20250	1
561	20241002	095300	58172100	20300	20300	20300	20300	0
562	20241002	095200	58172100	20300	20300	20300	20300	0
563	20241002	095100	58172100	20300	20300	20300	20300	20
564	20241002	095000	57766100	20250	20250	20250	20250	0
565	20241002	094900	57766100	20250	20250	20250	20250	1
566	20241002	094800	57745850	20400	20300	20400	20300	51
567	20241002	094700	56709850	20250	20250	20250	20250	0
568	20241002	094600	56709850	20250	20250	20250	20250	20
569	20241002	094500	56304850	20300	20300	20300	20300	0
570	20241002	094400	56304850	20300	20300	20300	20300	0
571	20241002	094300	56304850	20300	20300	20300	20300	0
572	20241002	094200	56304850	20300	20300	20300	20300	0
573	20241002	094100	56304850	20300	20250	20300	20250	107
574	20241002	094000	54138050	20200	20200	20200	20200	5
575	20241002	093900	54037050	20200	20200	20200	20200	3
576	20241002	093800	53976450	20200	20200	20200	20200	107
577	20241002	093700	51815050	20200	20200	20200	20200	0
578	20241002	093600	51815050	20200	20200	20200	20200	0
579	20241002	093500	51815050	20200	20200	20200	20200	0
580	20241002	093400	51815050	20200	20200	20200	20200	509
581	20241002	093300	41533250	20200	20200	20200	20200	2
582	20241002	093200	41492850	20200	20200	20200	20200	1
583	20241002	093100	41472650	20300	20300	20300	20300	0
584	20241002	093000	41472650	20300	20300	20300	20300	2
585	20241002	092900	41432050	20300	20300	20300	20300	0
586	20241002	092800	41432050	20300	20300	20300	20300	0
587	20241002	092700	41432050	20300	20300	20300	20300	0
588	20241002	092600	41432050	20300	20300	20300	20300	0
589	20241002	092500	41432050	20300	20300	20300	20300	0
590	20241002	092400	41432050	20300	20300	20300	20300	0
591	20241002	092300	41432050	20300	20300	20300	20300	0
592	20241002	092200	41432050	20300	20300	20300	20300	10
593	20241002	092100	41229050	20200	20200	20200	20200	0
594	20241002	092000	41229050	20200	20200	20200	20200	0
595	20241002	091900	41229050	20200	20200	20200	20200	1
596	20241002	091800	41208850	20200	20200	20200	20200	0
597	20241002	091700	41208850	20200	20200	20200	20200	0
598	20241002	091600	41208850	20200	20250	20250	20200	35
599	20241002	091500	40501400	20200	20200	20200	20200	0
600	20241002	091400	40501400	20200	20200	20200	20200	1
601	20241002	091300	40481200	20250	20150	20250	20150	67
602	20241002	091200	39125950	20100	20100	20100	20100	0
603	20241002	091100	39125950	20100	20100	20100	20100	1
604	20241002	091000	39105850	20100	20100	20100	20100	202
605	20241002	090900	35045650	20150	20150	20150	20150	500
606	20241002	090800	24970650	20150	20150	20150	20150	0
607	20241002	090700	24970650	20150	20150	20150	20150	81
608	20241002	090600	23338500	20200	20300	20300	20200	219
609	20241002	090500	18897700	20150	20150	20150	20150	0
610	20241002	090400	18897700	20150	20150	20150	20150	1
611	20241002	090300	18877550	20100	20150	20150	20100	26
612	20241002	090200	18353900	20100	20100	20100	20100	0
613	20241002	090100	18353900	20100	20200	20200	20100	130
614	20241002	090000	15731900	20250	20350	20350	20250	774