KissMeData/016800/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190300	100915950	43650	43650	43650	43650	80
3	20241011	190200	100915950	43650	43650	43650	43650	0
4	20241011	190100	100915950	43650	43650	43650	43650	0
5	20241011	190000	100915950	43650	43650	43650	43650	0
6	20241011	185900	100915950	43650	43650	43650	43650	0
7	20241011	185800	100915950	43650	43650	43650	43650	0
8	20241011	185700	100915950	43650	43650	43650	43650	0
9	20241011	185600	100915950	43650	43650	43650	43650	0
10	20241011	185500	100915950	43650	43650	43650	43650	0
11	20241011	185400	100915950	43650	43650	43650	43650	0
12	20241011	185300	100915950	43650	43650	43650	43650	0
13	20241011	185200	100915950	43650	43650	43650	43650	0
14	20241011	185100	100915950	43650	43650	43650	43650	0
15	20241011	185000	100915950	43650	43650	43650	43650	0
16	20241011	184900	100915950	43650	43650	43650	43650	0
17	20241011	184800	100915950	43650	43650	43650	43650	0
18	20241011	184700	100915950	43650	43650	43650	43650	0
19	20241011	184600	100915950	43650	43650	43650	43650	0
20	20241011	184500	100915950	43650	43650	43650	43650	0
21	20241011	184400	100915950	43650	43650	43650	43650	0
22	20241011	184300	100915950	43650	43650	43650	43650	0
23	20241011	184200	100915950	43650	43650	43650	43650	0
24	20241011	184100	100915950	43650	43650	43650	43650	0
25	20241011	184000	100915950	43650	43650	43650	43650	0
26	20241011	183900	100915950	43650	43650	43650	43650	0
27	20241011	183800	100915950	43650	43650	43650	43650	0
28	20241011	183700	100915950	43650	43650	43650	43650	0
29	20241011	183600	100915950	43650	43650	43650	43650	0
30	20241011	183500	100915950	43650	43650	43650	43650	0
31	20241011	183400	100915950	43650	43650	43650	43650	0
32	20241011	183300	100915950	43650	43650	43650	43650	80
33	20241011	183200	100915950	43650	43650	43650	43650	0
34	20241011	183100	100915950	43650	43650	43650	43650	0
35	20241011	183000	100915950	43650	43650	43650	43650	0
36	20241011	182900	100915950	43650	43650	43650	43650	0
37	20241011	182800	100915950	43650	43650	43650	43650	0
38	20241011	182700	100915950	43650	43650	43650	43650	0
39	20241011	182600	100915950	43650	43650	43650	43650	0
40	20241011	182500	100915950	43650	43650	43650	43650	0
41	20241011	182400	100915950	43650	43650	43650	43650	0
42	20241011	182300	100915950	43650	43650	43650	43650	0
43	20241011	182200	100915950	43650	43650	43650	43650	0
44	20241011	182100	100915950	43650	43650	43650	43650	0
45	20241011	182000	100915950	43650	43650	43650	43650	0
46	20241011	181900	100915950	43650	43650	43650	43650	0
47	20241011	181800	100915950	43650	43650	43650	43650	0
48	20241011	181700	100915950	43650	43650	43650	43650	0
49	20241011	181600	100915950	43650	43650	43650	43650	0
50	20241011	181500	100915950	43650	43650	43650	43650	0
51	20241011	181400	100915950	43650	43650	43650	43650	0
52	20241011	181300	100915950	43650	43650	43650	43650	0
53	20241011	181200	100915950	43650	43650	43650	43650	0
54	20241011	181100	100915950	43650	43650	43650	43650	0
55	20241011	181000	100915950	43650	43650	43650	43650	0
56	20241011	180900	100915950	43650	43650	43650	43650	0
57	20241011	180800	100915950	43650	43650	43650	43650	0
58	20241011	180700	100915950	43650	43650	43650	43650	0
59	20241011	180600	100915950	43650	43650	43650	43650	0
60	20241011	180500	100915950	43650	43650	43650	43650	0
61	20241011	180400	100915950	43650	43650	43650	43650	0
62	20241011	180300	100915950	43650	43650	43650	43650	80
63	20241011	180200	100915950	43650	43650	43650	43650	0
64	20241011	180100	100915950	43650	43650	43650	43650	0
65	20241011	180000	100915950	43650	43650	43650	43650	0
66	20241011	175900	100915950	43650	43650	43650	43650	0
67	20241011	175800	100915950	43650	43650	43650	43650	0
68	20241011	175700	100915950	43650	43650	43650	43650	0
69	20241011	175600	100915950	43650	43650	43650	43650	0
70	20241011	175500	100915950	43650	43650	43650	43650	0
71	20241011	175400	100915950	43650	43650	43650	43650	0
72	20241011	175300	100915950	43650	43650	43650	43650	0
73	20241011	175200	100915950	43650	43650	43650	43650	0
74	20241011	175100	100915950	43650	43650	43650	43650	0
75	20241011	175000	100915950	43650	43650	43650	43650	0
76	20241011	174900	100915950	43650	43650	43650	43650	0
77	20241011	174800	100915950	43650	43650	43650	43650	0
78	20241011	174700	100915950	43650	43650	43650	43650	0
79	20241011	174600	100915950	43650	43650	43650	43650	0
80	20241011	174500	100915950	43650	43650	43650	43650	0
81	20241011	174400	100915950	43650	43650	43650	43650	0
82	20241011	174300	100915950	43650	43650	43650	43650	0
83	20241011	174200	100915950	43650	43650	43650	43650	0
84	20241011	174100	100915950	43650	43650	43650	43650	0
85	20241011	174000	100915950	43650	43650	43650	43650	0
86	20241011	173900	100915950	43650	43650	43650	43650	0
87	20241011	173800	100915950	43650	43650	43650	43650	0
88	20241011	173700	100915950	43650	43650	43650	43650	0
89	20241011	173600	100915950	43650	43650	43650	43650	0
90	20241011	173500	100915950	43650	43650	43650	43650	0
91	20241011	173400	100915950	43650	43650	43650	43650	0
92	20241011	173300	100915950	43650	43650	43650	43650	80
93	20241011	173200	100915950	43650	43650	43650	43650	0
94	20241011	173100	100915950	43650	43650	43650	43650	0
95	20241011	173000	100915950	43650	43650	43650	43650	0
96	20241011	172900	100915950	43650	43650	43650	43650	0
97	20241011	172800	100915950	43650	43650	43650	43650	0
98	20241011	172700	100915950	43650	43650	43650	43650	0
99	20241011	172600	100915950	43650	43650	43650	43650	0
100	20241011	172500	100915950	43650	43650	43650	43650	0
101	20241011	172400	100915950	43650	43650	43650	43650	0
102	20241011	172300	100915950	43650	43650	43650	43650	0
103	20241011	172200	100915950	43650	43650	43650	43650	0
104	20241011	172100	100915950	43650	43650	43650	43650	0
105	20241011	172000	100915950	43650	43650	43650	43650	0
106	20241011	171900	100915950	43650	43650	43650	43650	0
107	20241011	171800	100915950	43650	43650	43650	43650	0
108	20241011	171700	100915950	43650	43650	43650	43650	0
109	20241011	171600	100915950	43650	43650	43650	43650	0
110	20241011	171500	100915950	43650	43650	43650	43650	0
111	20241011	171400	100915950	43650	43650	43650	43650	0
112	20241011	171300	100915950	43650	43650	43650	43650	0
113	20241011	171200	100915950	43650	43650	43650	43650	0
114	20241011	171100	100915950	43650	43650	43650	43650	0
115	20241011	171000	100915950	43650	43650	43650	43650	0
116	20241011	170900	100915950	43650	43650	43650	43650	0
117	20241011	170800	100915950	43650	43650	43650	43650	0
118	20241011	170700	100915950	43650	43650	43650	43650	0
119	20241011	170600	100915950	43650	43650	43650	43650	0
120	20241011	170500	100915950	43650	43650	43650	43650	0
121	20241011	170400	100915950	43650	43650	43650	43650	0
122	20241011	170300	100915950	43650	43650	43650	43650	80
123	20241011	170200	100915950	43650	43650	43650	43650	0
124	20241011	170100	100915950	43650	43650	43650	43650	0
125	20241011	170000	100915950	43650	43650	43650	43650	0
126	20241011	165900	100915950	43650	43650	43650	43650	0
127	20241011	165800	100915950	43650	43650	43650	43650	0
128	20241011	165700	100915950	43650	43650	43650	43650	0
129	20241011	165600	100915950	43650	43650	43650	43650	0
130	20241011	165500	100915950	43650	43650	43650	43650	0
131	20241011	165400	100915950	43650	43650	43650	43650	0
132	20241011	165300	100915950	43650	43650	43650	43650	0
133	20241011	165200	100915950	43650	43650	43650	43650	0
134	20241011	165100	100915950	43650	43650	43650	43650	0
135	20241011	165000	100915950	43650	43650	43650	43650	0
136	20241011	164900	100915950	43650	43650	43650	43650	0
137	20241011	164800	100915950	43650	43650	43650	43650	0
138	20241011	164700	100915950	43650	43650	43650	43650	0
139	20241011	164600	100915950	43650	43650	43650	43650	0
140	20241011	164500	100915950	43650	43650	43650	43650	0
141	20241011	164400	100915950	43650	43650	43650	43650	0
142	20241011	164300	100915950	43650	43650	43650	43650	0
143	20241011	164200	100915950	43650	43650	43650	43650	0
144	20241011	164100	100915950	43650	43650	43650	43650	0
145	20241011	164000	100915950	43650	43650	43650	43650	0
146	20241011	163900	100915950	43650	43650	43650	43650	0
147	20241011	163800	100915950	43650	43650	43650	43650	0
148	20241011	163700	100915950	43650	43650	43650	43650	0
149	20241011	163600	100915950	43650	43650	43650	43650	0
150	20241011	163500	100915950	43650	43650	43650	43650	0
151	20241011	163400	100915950	43650	43650	43650	43650	0
152	20241011	163300	100915950	43650	43650	43650	43650	80
153	20241011	163200	100915950	43650	43650	43650	43650	0
154	20241011	163100	100915950	43650	43650	43650	43650	0
155	20241011	163000	100915950	43650	43650	43650	43650	0
156	20241011	162900	100915950	43650	43650	43650	43650	0
157	20241011	162800	100915950	43650	43650	43650	43650	0
158	20241011	162700	100915950	43650	43650	43650	43650	0
159	20241011	162600	100915950	43650	43650	43650	43650	0
160	20241011	162500	100915950	43650	43650	43650	43650	0
161	20241011	162400	100915950	43650	43650	43650	43650	0
162	20241011	162300	100915950	43650	43650	43650	43650	0
163	20241011	162200	100915950	43650	43650	43650	43650	0
164	20241011	162100	100915950	43650	43650	43650	43650	0
165	20241011	162000	100915950	43650	43650	43650	43650	0
166	20241011	161900	100915950	43650	43650	43650	43650	0
167	20241011	161800	100915950	43650	43650	43650	43650	0
168	20241011	161700	100915950	43650	43650	43650	43650	0
169	20241011	161600	100915950	43650	43650	43650	43650	0
170	20241011	161500	100915950	43650	43650	43650	43650	0
171	20241011	161400	100915950	43650	43650	43650	43650	0
172	20241011	161300	100915950	43650	43650	43650	43650	0
173	20241011	161200	100915950	43650	43650	43650	43650	0
174	20241011	161100	100915950	43650	43650	43650	43650	0
175	20241011	161000	100915950	43650	43650	43650	43650	0
176	20241011	160900	100915950	43650	43650	43650	43650	0
177	20241011	160800	100915950	43650	43650	43650	43650	0
178	20241011	160700	100915950	43650	43650	43650	43650	0
179	20241011	160600	100915950	43650	43650	43650	43650	0
180	20241011	160500	100915950	43650	43650	43650	43650	0
181	20241011	160400	100915950	43650	43650	43650	43650	0
182	20241011	160300	100915950	43650	43650	43650	43650	80
183	20241011	160200	100915950	43650	43650	43650	43650	0
184	20241011	160100	100915950	43650	43650	43650	43650	0
185	20241011	160000	100915950	43650	43650	43650	43650	0
186	20241011	155900	100915950	43650	43650	43650	43650	0
187	20241011	155800	100915950	43650	43650	43650	43650	0
188	20241011	155700	100915950	43650	43650	43650	43650	0
189	20241011	155600	100915950	43650	43650	43650	43650	0
190	20241011	155500	100915950	43650	43650	43650	43650	0
191	20241011	155400	100915950	43650	43650	43650	43650	0
192	20241011	155300	100915950	43650	43650	43650	43650	0
193	20241011	155200	100915950	43650	43650	43650	43650	0
194	20241011	155100	100915950	43650	43650	43650	43650	0
195	20241011	155000	100915950	43650	43650	43650	43650	0
196	20241011	154900	100915950	43650	43650	43650	43650	0
197	20241011	154800	100915950	43650	43650	43650	43650	0
198	20241011	154700	100915950	43650	43650	43650	43650	0
199	20241011	154600	100915950	43650	43650	43650	43650	0
200	20241011	154500	100915950	43650	43650	43650	43650	0
201	20241011	154400	100915950	43650	43650	43650	43650	0
202	20241011	154300	100915950	43650	43650	43650	43650	0
203	20241011	154200	100915950	43650	43650	43650	43650	0
204	20241011	154100	100915950	43650	43650	43650	43650	0
205	20241011	154000	100915950	43650	43650	43650	43650	0
206	20241011	153900	100915950	43650	43650	43650	43650	0
207	20241011	153800	100915950	43650	43650	43650	43650	0
208	20241011	153700	100915950	43650	43650	43650	43650	0
209	20241011	153600	100915950	43650	43650	43650	43650	0
210	20241011	153500	100915950	43650	43650	43650	43650	0
211	20241011	153400	100915950	43650	43650	43650	43650	0
212	20241011	153300	100915950	43650	43650	43650	43650	80
213	20241011	153200	100915950	43650	43650	43650	43650	0
214	20241011	153100	100915950	43650	43650	43650	43650	0
215	20241011	153000	100915950	43650	43650	43650	43650	80
216	20241011	152900	97423950	43000	43000	43000	43000	0
217	20241011	152800	97423950	43000	43000	43000	43000	0
218	20241011	152700	97423950	43000	43000	43000	43000	0
219	20241011	152600	97423950	43000	43000	43000	43000	0
220	20241011	152500	97423950	43000	43000	43000	43000	0
221	20241011	152400	97423950	43000	43000	43000	43000	0
222	20241011	152300	97423950	43000	43000	43000	43000	0
223	20241011	152200	97423950	43000	43000	43000	43000	0
224	20241011	152100	97423950	43000	43000	43000	43000	0
225	20241011	152000	97423950	43000	43000	43000	43000	0
226	20241011	151900	97423950	43000	43000	43000	43000	8
227	20241011	151800	97079950	43000	43000	43000	43000	0
228	20241011	151700	97079950	43000	43000	43000	43000	0
229	20241011	151600	97079950	43000	43000	43000	43000	0
230	20241011	151500	97079950	43000	43000	43000	43000	1
231	20241011	151400	97036950	43650	43650	43650	43650	0
232	20241011	151300	97036950	43650	43650	43650	43650	0
233	20241011	151200	97036950	43650	43650	43650	43650	0
234	20241011	151100	97036950	43650	43350	43650	43350	9
235	20241011	151000	96645700	43000	43000	43000	43000	2
236	20241011	150900	96559700	43000	43000	43000	43000	0
237	20241011	150800	96559700	43000	43000	43000	43000	0
238	20241011	150700	96559700	43000	43000	43000	43000	0
239	20241011	150600	96559700	43000	43000	43000	43000	0
240	20241011	150500	96559700	43000	43000	43000	43000	1
241	20241011	150400	96516700	43650	43500	43650	43500	44
242	20241011	150300	94601050	43000	43000	43000	43000	0
243	20241011	150200	94601050	43000	43000	43000	43000	0
244	20241011	150100	94601050	43000	43000	43000	43000	1
245	20241011	150000	94558050	43550	43550	43550	43550	1
246	20241011	145900	94514500	43550	43550	43550	43550	0
247	20241011	145800	94514500	43550	43500	43550	43500	2
248	20241011	145700	94427450	43000	43000	43000	43000	0
249	20241011	145600	94427450	43000	43000	43000	43000	1
250	20241011	145500	94384450	43550	43450	43550	43450	13
251	20241011	145400	93819450	42900	42900	42900	42900	0
252	20241011	145300	93819450	42900	42900	42900	42900	0
253	20241011	145200	93819450	42900	42900	42900	42900	2
254	20241011	145100	93733650	42750	42750	42750	42750	0
255	20241011	145000	93733650	42750	42750	42750	42750	0
256	20241011	144900	93733650	42750	42750	42750	42750	0
257	20241011	144800	93733650	42750	42750	42750	42750	1
258	20241011	144700	93690900	42800	42800	42800	42800	1
259	20241011	144600	93648100	43600	43600	43600	43600	0
260	20241011	144500	93648100	43600	43600	43600	43600	1
261	20241011	144400	93604500	43100	43100	43100	43100	0
262	20241011	144300	93604500	43100	42850	43100	42850	39
263	20241011	144200	91925150	42950	42950	42950	42950	0
264	20241011	144100	91925150	42950	42900	42950	42800	152
265	20241011	144000	85402550	42850	42800	42850	42800	2
266	20241011	143900	85316900	42750	42750	42750	42750	0
267	20241011	143800	85316900	42750	42750	42750	42750	1
268	20241011	143700	85274150	42900	42900	42900	42900	0
269	20241011	143600	85274150	42900	42850	42900	42850	13
270	20241011	143500	84717050	42850	42900	42900	42850	7
271	20241011	143400	84417050	42850	42850	42850	42850	1
272	20241011	143300	84374200	42900	42800	42900	42800	54
273	20241011	143200	82060150	42800	42750	42800	42750	14
274	20241011	143100	81461600	42750	42550	42750	42550	22
275	20241011	143000	80522050	42300	42300	42300	42300	0
276	20241011	142900	80522050	42300	42300	42300	42300	1
277	20241011	142800	80479750	42300	42300	42300	42300	0
278	20241011	142700	80479750	42300	42300	42300	42300	0
279	20241011	142600	80479750	42300	42300	42300	42300	0
280	20241011	142500	80479750	42300	42300	42300	42300	1
281	20241011	142400	80437450	42300	42300	42300	42300	0
282	20241011	142300	80437450	42300	42300	42300	42300	0
283	20241011	142200	80437450	42300	42300	42300	42300	0
284	20241011	142100	80437450	42300	42300	42300	42300	0
285	20241011	142000	80437450	42300	42300	42300	42300	1
286	20241011	141900	80395150	42350	42350	42350	42350	3
287	20241011	141800	80268100	42350	42350	42350	42350	1
288	20241011	141700	80225750	42600	42600	42600	42600	1
289	20241011	141600	80183150	42300	42300	42300	42300	1
290	20241011	141500	80140850	42300	42350	42350	42300	10
291	20241011	141400	79717750	42300	42300	42300	42300	0
292	20241011	141300	79717750	42300	42300	42300	42300	0
293	20241011	141200	79717750	42300	42300	42300	42300	0
294	20241011	141100	79717750	42300	42300	42300	42300	1
295	20241011	141000	79675450	42650	42650	42650	42650	0
296	20241011	140900	79675450	42650	42500	42650	42500	18
297	20241011	140800	78909150	42250	42250	42250	42250	4
298	20241011	140700	78740150	42250	42250	42250	42200	13
299	20241011	140600	78190950	42250	42250	42250	42250	7
300	20241011	140500	77895200	42250	42250	42250	42250	0
301	20241011	140400	77895200	42250	42250	42250	42250	0
302	20241011	140300	77895200	42250	42250	42250	42250	0
303	20241011	140200	77895200	42250	42250	42250	42250	1
304	20241011	140100	77852950	42200	42200	42200	42200	0
305	20241011	140000	77852950	42200	42200	42200	42200	0
306	20241011	135900	77852950	42200	42200	42200	42200	0
307	20241011	135800	77852950	42200	42200	42200	42200	1
308	20241011	135700	77810750	42200	42200	42200	42200	0
309	20241011	135600	77810750	42200	42200	42200	42200	0
310	20241011	135500	77810750	42200	42200	42200	42200	0
311	20241011	135400	77810750	42200	42200	42200	42200	0
312	20241011	135300	77810750	42200	42200	42200	42200	1
313	20241011	135200	77768550	42200	42200	42200	42200	0
314	20241011	135100	77768550	42200	42200	42200	42200	0
315	20241011	135000	77768550	42200	42200	42200	42200	0
316	20241011	134900	77768550	42200	42200	42200	42200	1
317	20241011	134800	77726350	42200	42200	42200	42200	0
318	20241011	134700	77726350	42200	42200	42200	42200	0
319	20241011	134600	77726350	42200	42200	42200	42200	0
320	20241011	134500	77726350	42200	42200	42200	42200	0
321	20241011	134400	77726350	42200	42200	42200	42200	1
322	20241011	134300	77684150	42250	42250	42250	42250	0
323	20241011	134200	77684150	42250	42250	42250	42250	0
324	20241011	134100	77684150	42250	42250	42250	42250	0
325	20241011	134000	77684150	42250	42250	42250	42250	0
326	20241011	133900	77684150	42250	42250	42250	42250	1
327	20241011	133800	77641900	42250	42250	42250	42250	0
328	20241011	133700	77641900	42250	42250	42250	42250	0
329	20241011	133600	77641900	42250	42250	42250	42250	0
330	20241011	133500	77641900	42250	42250	42250	42250	1
331	20241011	133400	77599650	42200	42200	42200	42200	0
332	20241011	133300	77599650	42200	42200	42200	42200	0
333	20241011	133200	77599650	42200	42200	42200	42200	0
334	20241011	133100	77599650	42200	42200	42200	42200	0
335	20241011	133000	77599650	42200	42200	42200	42200	1
336	20241011	132900	77557450	42200	42200	42200	42200	0
337	20241011	132800	77557450	42200	42200	42200	42200	0
338	20241011	132700	77557450	42200	42200	42200	42200	0
339	20241011	132600	77557450	42200	42200	42200	42200	1
340	20241011	132500	77515250	42250	42250	42250	42250	0
341	20241011	132400	77515250	42250	42250	42250	42250	0
342	20241011	132300	77515250	42250	42250	42250	42250	0
343	20241011	132200	77515250	42250	42250	42250	42250	0
344	20241011	132100	77515250	42250	42350	42800	42000	42
345	20241011	132000	75739500	42500	42600	42700	42200	146
346	20241011	131900	69559600	42500	42500	42500	42500	0
347	20241011	131800	69559600	42500	42500	42500	42500	0
348	20241011	131700	69559600	42500	42750	42750	42500	61
349	20241011	131600	66956200	42700	42900	42900	42700	30
350	20241011	131500	65671350	43150	43000	43150	43000	117
351	20241011	131400	60640100	43000	43000	43000	43000	0
352	20241011	131300	60640100	43000	42950	43000	42950	2
353	20241011	131200	60554150	42950	42950	42950	42900	12
354	20241011	131100	60038800	42950	42950	42950	42950	0
355	20241011	131000	60038800	42950	42950	42950	42950	0
356	20241011	130900	60038800	42950	42950	42950	42950	1
357	20241011	130800	59995850	43000	43000	43000	42900	4
358	20241011	130700	59823950	42950	42950	42950	42950	0
359	20241011	130600	59823950	42950	42950	42950	42950	0
360	20241011	130500	59823950	42950	43100	43100	42950	79
361	20241011	130400	56424000	43400	43350	43400	43000	251
362	20241011	130300	45589050	43350	43350	43350	43350	0
363	20241011	130200	45589050	43350	43350	43350	43350	0
364	20241011	130100	45589050	43350	43350	43350	43350	0
365	20241011	130000	45589050	43350	43350	43350	43350	0
366	20241011	125900	45589050	43350	43350	43350	43350	0
367	20241011	125800	45589050	43350	43350	43350	43350	0
368	20241011	125700	45589050	43350	43350	43350	43350	0
369	20241011	125600	45589050	43350	43900	43900	43350	2
370	20241011	125500	45501800	43300	43300	43300	43300	0
371	20241011	125400	45501800	43300	43300	43300	43300	0
372	20241011	125300	45501800	43300	43300	43300	43300	0
373	20241011	125200	45501800	43300	43300	43300	43300	0
374	20241011	125100	45501800	43300	43300	43300	43300	0
375	20241011	125000	45501800	43300	43300	43300	43300	0
376	20241011	124900	45501800	43300	43300	43300	43300	0
377	20241011	124800	45501800	43300	43300	43300	43300	0
378	20241011	124700	45501800	43300	43300	43300	43300	0
379	20241011	124600	45501800	43300	43300	43300	43300	0
380	20241011	124500	45501800	43300	43300	43300	43300	0
381	20241011	124400	45501800	43300	43300	43300	43300	0
382	20241011	124300	45501800	43300	43300	43300	43300	0
383	20241011	124200	45501800	43300	43300	43300	43300	3
384	20241011	124100	45371900	43450	43450	43450	43450	0
385	20241011	124000	45371900	43450	43450	43450	43450	0
386	20241011	123900	45371900	43450	43450	43450	43450	4
387	20241011	123800	45198100	43500	43500	43500	43500	2
388	20241011	123700	45111100	43500	43500	43500	43500	2
389	20241011	123600	45024100	43500	43500	43500	43500	0
390	20241011	123500	45024100	43500	43500	43500	43500	0
391	20241011	123400	45024100	43500	43500	43500	43500	4
392	20241011	123300	44850100	43500	43500	43500	43500	0
393	20241011	123200	44850100	43500	43500	43500	43500	4
394	20241011	123100	44676100	43500	43500	43500	43500	0
395	20241011	123000	44676100	43500	43500	43500	43500	4
396	20241011	122900	44502100	43500	43500	43500	43500	0
397	20241011	122800	44502100	43500	43500	43500	43500	0
398	20241011	122700	44502100	43500	43500	43500	43500	5
399	20241011	122600	44284600	43500	43500	43500	43500	0
400	20241011	122500	44284600	43500	43500	43500	43500	4
401	20241011	122400	44110600	44150	44000	44150	44000	20
402	20241011	122300	43229650	43450	43450	43450	43450	0
403	20241011	122200	43229650	43450	43450	43450	43450	4
404	20241011	122100	43055850	43400	43400	43400	43400	0
405	20241011	122000	43055850	43400	43400	43400	43400	4
406	20241011	121900	42882250	44150	43650	44150	43650	20
407	20241011	121800	42004200	43700	43300	43700	43300	32
408	20241011	121700	40611700	43300	43300	43300	43300	4
409	20241011	121600	40438500	43300	43300	43300	43300	0
410	20241011	121500	40438500	43300	43300	43300	43300	4
411	20241011	121400	40265300	43300	43300	43300	43300	0
412	20241011	121300	40265300	43300	43300	43300	43300	5
413	20241011	121200	40048800	43300	43300	43300	43300	0
414	20241011	121100	40048800	43300	43300	43300	43300	0
415	20241011	121000	40048800	43300	43300	43300	43300	4
416	20241011	120900	39875600	43400	43400	43400	43400	0
417	20241011	120800	39875600	43400	43400	43400	43400	1
418	20241011	120700	39832200	43350	43350	43350	43350	0
419	20241011	120600	39832200	43350	43350	43350	43350	0
420	20241011	120500	39832200	43350	43350	43350	43350	4
421	20241011	120400	39658800	43350	43350	43350	43350	0
422	20241011	120300	39658800	43350	43350	43350	43350	4
423	20241011	120200	39485400	43350	43350	43350	43350	2
424	20241011	120100	39398700	43350	43350	43350	43350	4
425	20241011	120000	39225300	43400	43400	43400	43400	0
426	20241011	115900	39225300	43400	43400	43400	43400	0
427	20241011	115800	39225300	43400	43400	43400	43350	6
428	20241011	115700	38965100	43400	43400	43400	43400	1
429	20241011	115600	38921700	43400	43400	43400	43400	4
430	20241011	115500	38748100	43400	43400	43400	43400	0
431	20241011	115400	38748100	43400	43400	43400	43400	0
432	20241011	115300	38748100	43400	43400	43400	43400	4
433	20241011	115200	38574500	43350	43350	43350	43350	0
434	20241011	115100	38574500	43350	43350	43350	43350	4
435	20241011	115000	38401100	43400	43400	43400	43400	0
436	20241011	114900	38401100	43400	43400	43400	43400	4
437	20241011	114800	38227500	43400	43400	43400	43400	0
438	20241011	114700	38227500	43400	43400	43400	43400	0
439	20241011	114600	38227500	43400	43400	43400	43400	4
440	20241011	114500	38053900	43400	43400	43400	43400	0
441	20241011	114400	38053900	43400	43400	43400	43400	4
442	20241011	114300	37880300	43400	43400	43400	43400	0
443	20241011	114200	37880300	43400	43400	43400	43400	0
444	20241011	114100	37880300	43400	43400	43400	43400	5
445	20241011	114000	37663300	43400	43400	43400	43400	0
446	20241011	113900	37663300	43400	43400	43400	43400	4
447	20241011	113800	37489700	43400	43400	43400	43400	0
448	20241011	113700	37489700	43400	43400	43400	43400	0
449	20241011	113600	37489700	43400	43400	43400	43400	4
450	20241011	113500	37316100	43700	43550	43700	43550	6
451	20241011	113400	37054350	43400	43400	43400	43400	4
452	20241011	113300	36880750	43400	43400	43400	43400	0
453	20241011	113200	36880750	43400	43400	43400	43400	4
454	20241011	113100	36707150	43400	43400	43400	43400	0
455	20241011	113000	36707150	43400	43400	43400	43400	0
456	20241011	112900	36707150	43400	43400	43400	43400	4
457	20241011	112800	36533550	43400	43400	43400	43400	0
458	20241011	112700	36533550	43400	43400	43400	43400	4
459	20241011	112600	36359950	43400	43400	43400	43400	0
460	20241011	112500	36359950	43400	43400	43400	43400	3
461	20241011	112400	36229750	43400	43400	43400	43400	2
462	20241011	112300	36142950	43400	43400	43400	43400	1
463	20241011	112200	36099550	43350	43350	43350	43350	4
464	20241011	112100	35926150	43350	43400	43400	43350	8
465	20241011	112000	35579300	43350	43350	43350	43350	4
466	20241011	111900	35405900	43350	43350	43350	43350	0
467	20241011	111800	35405900	43350	43350	43350	43350	0
468	20241011	111700	35405900	43350	43350	43350	43350	4
469	20241011	111600	35232500	43350	43350	43350	43350	0
470	20241011	111500	35232500	43350	43350	43350	43350	4
471	20241011	111400	35059100	43400	43400	43400	43400	0
472	20241011	111300	35059100	43400	43400	43400	43400	0
473	20241011	111200	35059100	43400	43400	43400	43400	4
474	20241011	111100	34885500	43300	43300	43300	43300	0
475	20241011	111000	34885500	43300	43300	43300	43300	5
476	20241011	110900	34669000	43750	43750	43750	43750	0
477	20241011	110800	34669000	43750	43300	43750	43250	19
478	20241011	110700	33841350	43750	43300	43750	43300	11
479	20241011	110600	33362400	43250	43250	43250	43250	0
480	20241011	110500	33362400	43250	43250	43250	43250	4
481	20241011	110400	33189400	43300	43300	43300	43300	0
482	20241011	110300	33189400	43300	43400	43400	43300	2
483	20241011	110200	33102700	43400	43400	43400	43400	0
484	20241011	110100	33102700	43400	43400	43400	43400	0
485	20241011	110000	33102700	43400	43400	43500	43400	6
486	20241011	105900	32842200	43400	43400	43400	43400	0
487	20241011	105800	32842200	43400	43450	43450	43400	13
488	20241011	105700	32277550	43500	43500	43500	43500	0
489	20241011	105600	32277550	43500	43500	43500	43500	0
490	20241011	105500	32277550	43500	43500	43500	43500	3
491	20241011	105400	32147050	43500	43500	43500	43500	0
492	20241011	105300	32147050	43500	43550	43550	43500	18
493	20241011	105200	31363400	43550	43550	43550	43550	0
494	20241011	105100	31363400	43550	43550	43550	43550	4
495	20241011	105000	31189200	43650	43650	43650	43650	1
496	20241011	104900	31145550	43500	43500	43500	43500	0
497	20241011	104800	31145550	43500	43500	43500	43450	19
498	20241011	104700	30319200	43450	43450	43650	43450	39
499	20241011	104600	28624050	43450	43450	43450	43400	39
500	20241011	104500	26929650	43450	43450	43450	43450	97
501	20241011	104400	22715000	43400	43400	43400	43400	0
502	20241011	104300	22715000	43400	43450	43450	43400	4
503	20241011	104200	22541250	43400	43400	43400	43400	0
504	20241011	104100	22541250	43400	43400	43400	43400	4
505	20241011	104000	22367650	43400	43400	43400	43400	0
506	20241011	103900	22367650	43400	43400	43400	43400	5
507	20241011	103800	22150650	43400	43400	43400	43400	0
508	20241011	103700	22150650	43400	43400	43400	43400	0
509	20241011	103600	22150650	43400	43400	43400	43400	4
510	20241011	103500	21977050	43400	43400	43400	43400	0
511	20241011	103400	21977050	43400	43400	43400	43400	4
512	20241011	103300	21803450	43300	43300	43300	43300	0
513	20241011	103200	21803450	43300	43300	43300	43300	0
514	20241011	103100	21803450	43300	43300	43300	43300	4
515	20241011	103000	21630250	43300	43300	43300	43300	0
516	20241011	102900	21630250	43300	43300	43300	43300	4
517	20241011	102800	21457050	43350	43350	43350	43350	0
518	20241011	102700	21457050	43350	43350	43350	43350	4
519	20241011	102600	21283650	43400	43400	43400	43400	0
520	20241011	102500	21283650	43400	43400	43400	43400	0
521	20241011	102400	21283650	43400	43400	43400	43400	4
522	20241011	102300	21110050	43550	43550	43550	43550	0
523	20241011	102200	21110050	43550	43450	43550	43400	12
524	20241011	102100	20588100	43650	43850	43850	43650	31
525	20241011	102000	19233750	43850	43850	43850	43850	1
526	20241011	101900	19189900	43850	44000	44000	43850	223
527	20241011	101800	9396050	43950	43950	43950	43950	0
528	20241011	101700	9396050	43950	44000	44000	43950	2
529	20241011	101600	9308100	44300	44300	44300	44300	0
530	20241011	101500	9308100	44300	44300	44300	44300	0
531	20241011	101400	9308100	44300	44300	44300	44300	0
532	20241011	101300	9308100	44300	44300	44300	44300	0
533	20241011	101200	9308100	44300	44300	44300	44300	0
534	20241011	101100	9308100	44300	44300	44300	44300	0
535	20241011	101000	9308100	44300	44300	44300	44300	1
536	20241011	100900	9263800	43850	43850	43850	43850	0
537	20241011	100800	9263800	43850	43850	43850	43850	0
538	20241011	100700	9263800	43850	43850	43850	43850	2
539	20241011	100600	9176100	44300	44200	44300	44200	3
540	20241011	100500	9043350	43700	43900	44250	43700	4
541	20241011	100400	8867600	43300	43300	43300	43300	0
542	20241011	100300	8867600	43300	43300	43300	43300	0
543	20241011	100200	8867600	43300	43300	43300	43300	0
544	20241011	100100	8867600	43300	43300	43300	43300	0
545	20241011	100000	8867600	43300	43300	43300	43300	0
546	20241011	095900	8867600	43300	43300	43300	43300	0
547	20241011	095800	8867600	43300	43300	43300	43300	0
548	20241011	095700	8867600	43300	43300	43300	43300	0
549	20241011	095600	8867600	43300	43300	43300	43300	1
550	20241011	095500	8824300	43250	43250	43250	43250	0
551	20241011	095400	8824300	43250	43250	43250	43250	0
552	20241011	095300	8824300	43250	43250	43250	43250	0
553	20241011	095200	8824300	43250	43250	43250	43250	0
554	20241011	095100	8824300	43250	43250	43250	43250	0
555	20241011	095000	8824300	43250	43300	43300	43250	4
556	20241011	094900	8651200	43300	43300	43300	43300	0
557	20241011	094800	8651200	43300	43300	43300	43300	4
558	20241011	094700	8478000	43300	43300	43300	43300	0
559	20241011	094600	8478000	43300	43300	43300	43300	3
560	20241011	094500	8348100	43300	43300	43300	43300	0
561	20241011	094400	8348100	43300	43300	43300	43300	0
562	20241011	094300	8348100	43300	43300	43300	43300	4
563	20241011	094200	8174900	43300	43300	43300	43300	0
564	20241011	094100	8174900	43300	43300	43300	43300	3
565	20241011	094000	8045000	43300	43300	43300	43300	0
566	20241011	093900	8045000	43300	43300	43300	43300	0
567	20241011	093800	8045000	43300	43300	43300	43300	4
568	20241011	093700	7871800	43300	43300	43300	43300	0
569	20241011	093600	7871800	43300	43300	43300	43300	4
570	20241011	093500	7698600	43350	43350	43350	43350	0
571	20241011	093400	7698600	43350	43350	43350	43350	0
572	20241011	093300	7698600	43350	43350	43350	43350	3
573	20241011	093200	7568550	43400	43400	43400	43400	0
574	20241011	093100	7568550	43400	43400	43400	43400	4
575	20241011	093000	7394950	43400	43400	43400	43400	0
576	20241011	092900	7394950	43400	43400	43400	43400	3
577	20241011	092800	7264750	43450	43450	43450	43450	0
578	20241011	092700	7264750	43450	43450	43450	43450	0
579	20241011	092600	7264750	43450	43450	43450	43450	4
580	20241011	092500	7090950	43450	43450	43450	43450	0
581	20241011	092400	7090950	43450	43450	43450	43450	5
582	20241011	092300	6873700	43450	43450	43450	43450	0
583	20241011	092200	6873700	43450	43450	43450	43450	0
584	20241011	092100	6873700	43450	43450	43450	43450	3
585	20241011	092000	6743350	43750	43750	43750	43750	27
586	20241011	091900	5562100	43750	43750	43750	43750	4
587	20241011	091800	5387100	44250	44250	44250	44250	0
588	20241011	091700	5387100	44250	43750	44250	43750	6
589	20241011	091600	5123600	43750	43800	43800	43750	77
590	20241011	091500	1753500	43800	43900	43900	43800	15
591	20241011	091400	1095300	43950	43950	43950	43950	1
592	20241011	091300	1051350	44400	43950	44400	43950	2
593	20241011	091200	963000	44150	44150	44150	44150	0
594	20241011	091100	963000	44150	44150	44150	44150	1
595	20241011	091000	918850	43800	43800	43800	43800	0
596	20241011	090900	918850	43800	43800	43800	43800	0
597	20241011	090800	918850	43800	43800	43800	43800	0
598	20241011	090700	918850	43800	43800	43800	43800	1
599	20241011	090600	875050	43800	43800	43800	43800	0
600	20241011	090500	875050	43800	43800	43800	43800	0
601	20241011	090400	875050	43800	43800	43800	43800	1
602	20241011	090300	831250	43750	43750	43750	43750	0
603	20241011	090200	831250	43750	43750	43750	43750	4
604	20241011	090100	656250	43750	43750	43750	43750	0
605	20241011	090000	656250	43750	43750	43750	43750	15