KissMeData/036530/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192100	130455200	23000	23000	23000	23000	162
3	20241011	192000	130455200	23000	23000	23000	23000	0
4	20241011	191900	130455200	23000	23000	23000	23000	0
5	20241011	191800	130455200	23000	23000	23000	23000	0
6	20241011	191700	130455200	23000	23000	23000	23000	0
7	20241011	191600	130455200	23000	23000	23000	23000	0
8	20241011	191500	130455200	23000	23000	23000	23000	0
9	20241011	191400	130455200	23000	23000	23000	23000	0
10	20241011	191300	130455200	23000	23000	23000	23000	0
11	20241011	191200	130455200	23000	23000	23000	23000	0
12	20241011	191100	130455200	23000	23000	23000	23000	0
13	20241011	191000	130455200	23000	23000	23000	23000	0
14	20241011	190900	130455200	23000	23000	23000	23000	0
15	20241011	190800	130455200	23000	23000	23000	23000	0
16	20241011	190700	130455200	23000	23000	23000	23000	0
17	20241011	190600	130455200	23000	23000	23000	23000	0
18	20241011	190500	130455200	23000	23000	23000	23000	0
19	20241011	190400	130455200	23000	23000	23000	23000	0
20	20241011	190300	130455200	23000	23000	23000	23000	0
21	20241011	190200	130455200	23000	23000	23000	23000	0
22	20241011	190100	130455200	23000	23000	23000	23000	0
23	20241011	190000	130455200	23000	23000	23000	23000	0
24	20241011	185900	130455200	23000	23000	23000	23000	0
25	20241011	185800	130455200	23000	23000	23000	23000	0
26	20241011	185700	130455200	23000	23000	23000	23000	0
27	20241011	185600	130455200	23000	23000	23000	23000	0
28	20241011	185500	130455200	23000	23000	23000	23000	0
29	20241011	185400	130455200	23000	23000	23000	23000	0
30	20241011	185300	130455200	23000	23000	23000	23000	0
31	20241011	185200	130455200	23000	23000	23000	23000	0
32	20241011	185100	130455200	23000	23000	23000	23000	162
33	20241011	185000	130455200	23000	23000	23000	23000	0
34	20241011	184900	130455200	23000	23000	23000	23000	0
35	20241011	184800	130455200	23000	23000	23000	23000	0
36	20241011	184700	130455200	23000	23000	23000	23000	0
37	20241011	184600	130455200	23000	23000	23000	23000	0
38	20241011	184500	130455200	23000	23000	23000	23000	0
39	20241011	184400	130455200	23000	23000	23000	23000	0
40	20241011	184300	130455200	23000	23000	23000	23000	0
41	20241011	184200	130455200	23000	23000	23000	23000	0
42	20241011	184100	130455200	23000	23000	23000	23000	0
43	20241011	184000	130455200	23000	23000	23000	23000	0
44	20241011	183900	130455200	23000	23000	23000	23000	0
45	20241011	183800	130455200	23000	23000	23000	23000	0
46	20241011	183700	130455200	23000	23000	23000	23000	0
47	20241011	183600	130455200	23000	23000	23000	23000	0
48	20241011	183500	130455200	23000	23000	23000	23000	0
49	20241011	183400	130455200	23000	23000	23000	23000	0
50	20241011	183300	130455200	23000	23000	23000	23000	0
51	20241011	183200	130455200	23000	23000	23000	23000	0
52	20241011	183100	130455200	23000	23000	23000	23000	0
53	20241011	183000	130455200	23000	23000	23000	23000	0
54	20241011	182900	130455200	23000	23000	23000	23000	0
55	20241011	182800	130455200	23000	23000	23000	23000	0
56	20241011	182700	130455200	23000	23000	23000	23000	0
57	20241011	182600	130455200	23000	23000	23000	23000	0
58	20241011	182500	130455200	23000	23000	23000	23000	0
59	20241011	182400	130455200	23000	23000	23000	23000	0
60	20241011	182300	130455200	23000	23000	23000	23000	0
61	20241011	182200	130455200	23000	23000	23000	23000	0
62	20241011	182100	130455200	23000	23000	23000	23000	162
63	20241011	182000	130455200	23000	23000	23000	23000	0
64	20241011	181900	130455200	23000	23000	23000	23000	0
65	20241011	181800	130455200	23000	23000	23000	23000	0
66	20241011	181700	130455200	23000	23000	23000	23000	0
67	20241011	181600	130455200	23000	23000	23000	23000	0
68	20241011	181500	130455200	23000	23000	23000	23000	0
69	20241011	181400	130455200	23000	23000	23000	23000	0
70	20241011	181300	130455200	23000	23000	23000	23000	0
71	20241011	181200	130455200	23000	23000	23000	23000	0
72	20241011	181100	130455200	23000	23000	23000	23000	0
73	20241011	181000	130455200	23000	23000	23000	23000	0
74	20241011	180900	130455200	23000	23000	23000	23000	0
75	20241011	180800	130455200	23000	23000	23000	23000	0
76	20241011	180700	130455200	23000	23000	23000	23000	0
77	20241011	180600	130455200	23000	23000	23000	23000	0
78	20241011	180500	130455200	23000	23000	23000	23000	0
79	20241011	180400	130455200	23000	23000	23000	23000	0
80	20241011	180300	130455200	23000	23000	23000	23000	0
81	20241011	180200	130455200	23000	23000	23000	23000	0
82	20241011	180100	130455200	23000	23000	23000	23000	0
83	20241011	180000	130455200	23000	23000	23000	23000	0
84	20241011	175900	130455200	23000	23000	23000	23000	0
85	20241011	175800	130455200	23000	23000	23000	23000	0
86	20241011	175700	130455200	23000	23000	23000	23000	0
87	20241011	175600	130455200	23000	23000	23000	23000	0
88	20241011	175500	130455200	23000	23000	23000	23000	0
89	20241011	175400	130455200	23000	23000	23000	23000	0
90	20241011	175300	130455200	23000	23000	23000	23000	0
91	20241011	175200	130455200	23000	23000	23000	23000	0
92	20241011	175100	130455200	23000	23000	23000	23000	162
93	20241011	175000	130455200	23000	23000	23000	23000	0
94	20241011	174900	130455200	23000	23000	23000	23000	0
95	20241011	174800	130455200	23000	23000	23000	23000	0
96	20241011	174700	130455200	23000	23000	23000	23000	0
97	20241011	174600	130455200	23000	23000	23000	23000	0
98	20241011	174500	130455200	23000	23000	23000	23000	0
99	20241011	174400	130455200	23000	23000	23000	23000	0
100	20241011	174300	130455200	23000	23000	23000	23000	0
101	20241011	174200	130455200	23000	23000	23000	23000	0
102	20241011	174100	130455200	23000	23000	23000	23000	0
103	20241011	174000	130455200	23000	23000	23000	23000	0
104	20241011	173900	130455200	23000	23000	23000	23000	0
105	20241011	173800	130455200	23000	23000	23000	23000	0
106	20241011	173700	130455200	23000	23000	23000	23000	0
107	20241011	173600	130455200	23000	23000	23000	23000	0
108	20241011	173500	130455200	23000	23000	23000	23000	0
109	20241011	173400	130455200	23000	23000	23000	23000	0
110	20241011	173300	130455200	23000	23000	23000	23000	0
111	20241011	173200	130455200	23000	23000	23000	23000	0
112	20241011	173100	130455200	23000	23000	23000	23000	0
113	20241011	173000	130455200	23000	23000	23000	23000	0
114	20241011	172900	130455200	23000	23000	23000	23000	0
115	20241011	172800	130455200	23000	23000	23000	23000	0
116	20241011	172700	130455200	23000	23000	23000	23000	0
117	20241011	172600	130455200	23000	23000	23000	23000	0
118	20241011	172500	130455200	23000	23000	23000	23000	0
119	20241011	172400	130455200	23000	23000	23000	23000	0
120	20241011	172300	130455200	23000	23000	23000	23000	0
121	20241011	172200	130455200	23000	23000	23000	23000	0
122	20241011	172100	130455200	23000	23000	23000	23000	162
123	20241011	172000	130455200	23000	23000	23000	23000	0
124	20241011	171900	130455200	23000	23000	23000	23000	0
125	20241011	171800	130455200	23000	23000	23000	23000	0
126	20241011	171700	130455200	23000	23000	23000	23000	0
127	20241011	171600	130455200	23000	23000	23000	23000	0
128	20241011	171500	130455200	23000	23000	23000	23000	0
129	20241011	171400	130455200	23000	23000	23000	23000	0
130	20241011	171300	130455200	23000	23000	23000	23000	0
131	20241011	171200	130455200	23000	23000	23000	23000	0
132	20241011	171100	130455200	23000	23000	23000	23000	0
133	20241011	171000	130455200	23000	23000	23000	23000	0
134	20241011	170900	130455200	23000	23000	23000	23000	0
135	20241011	170800	130455200	23000	23000	23000	23000	0
136	20241011	170700	130455200	23000	23000	23000	23000	0
137	20241011	170600	130455200	23000	23000	23000	23000	0
138	20241011	170500	130455200	23000	23000	23000	23000	0
139	20241011	170400	130455200	23000	23000	23000	23000	0
140	20241011	170300	130455200	23000	23000	23000	23000	0
141	20241011	170200	130455200	23000	23000	23000	23000	0
142	20241011	170100	130455200	23000	23000	23000	23000	0
143	20241011	170000	130455200	23000	23000	23000	23000	0
144	20241011	165900	130455200	23000	23000	23000	23000	0
145	20241011	165800	130455200	23000	23000	23000	23000	0
146	20241011	165700	130455200	23000	23000	23000	23000	0
147	20241011	165600	130455200	23000	23000	23000	23000	0
148	20241011	165500	130455200	23000	23000	23000	23000	0
149	20241011	165400	130455200	23000	23000	23000	23000	0
150	20241011	165300	130455200	23000	23000	23000	23000	0
151	20241011	165200	130455200	23000	23000	23000	23000	0
152	20241011	165100	130455200	23000	23000	23000	23000	162
153	20241011	165000	130455200	23000	23000	23000	23000	0
154	20241011	164900	130455200	23000	23000	23000	23000	0
155	20241011	164800	130455200	23000	23000	23000	23000	0
156	20241011	164700	130455200	23000	23000	23000	23000	0
157	20241011	164600	130455200	23000	23000	23000	23000	0
158	20241011	164500	130455200	23000	23000	23000	23000	0
159	20241011	164400	130455200	23000	23000	23000	23000	0
160	20241011	164300	130455200	23000	23000	23000	23000	0
161	20241011	164200	130455200	23000	23000	23000	23000	0
162	20241011	164100	130455200	23000	23000	23000	23000	0
163	20241011	164000	130455200	23000	23000	23000	23000	0
164	20241011	163900	130455200	23000	23000	23000	23000	0
165	20241011	163800	130455200	23000	23000	23000	23000	0
166	20241011	163700	130455200	23000	23000	23000	23000	0
167	20241011	163600	130455200	23000	23000	23000	23000	0
168	20241011	163500	130455200	23000	23000	23000	23000	0
169	20241011	163400	130455200	23000	23000	23000	23000	0
170	20241011	163300	130455200	23000	23000	23000	23000	0
171	20241011	163200	130455200	23000	23000	23000	23000	0
172	20241011	163100	130455200	23000	23000	23000	23000	0
173	20241011	163000	130455200	23000	23000	23000	23000	0
174	20241011	162900	130455200	23000	23000	23000	23000	0
175	20241011	162800	130455200	23000	23000	23000	23000	0
176	20241011	162700	130455200	23000	23000	23000	23000	0
177	20241011	162600	130455200	23000	23000	23000	23000	0
178	20241011	162500	130455200	23000	23000	23000	23000	0
179	20241011	162400	130455200	23000	23000	23000	23000	0
180	20241011	162300	130455200	23000	23000	23000	23000	0
181	20241011	162200	130455200	23000	23000	23000	23000	0
182	20241011	162100	130455200	23000	23000	23000	23000	162
183	20241011	162000	130455200	23000	23000	23000	23000	0
184	20241011	161900	130455200	23000	23000	23000	23000	0
185	20241011	161800	130455200	23000	23000	23000	23000	0
186	20241011	161700	130455200	23000	23000	23000	23000	0
187	20241011	161600	130455200	23000	23000	23000	23000	0
188	20241011	161500	130455200	23000	23000	23000	23000	0
189	20241011	161400	130455200	23000	23000	23000	23000	0
190	20241011	161300	130455200	23000	23000	23000	23000	0
191	20241011	161200	130455200	23000	23000	23000	23000	0
192	20241011	161100	130455200	23000	23000	23000	23000	0
193	20241011	161000	130455200	23000	23000	23000	23000	0
194	20241011	160900	130455200	23000	23000	23000	23000	0
195	20241011	160800	130455200	23000	23000	23000	23000	0
196	20241011	160700	130455200	23000	23000	23000	23000	0
197	20241011	160600	130455200	23000	23000	23000	23000	0
198	20241011	160500	130455200	23000	23000	23000	23000	0
199	20241011	160400	130455200	23000	23000	23000	23000	0
200	20241011	160300	130455200	23000	23000	23000	23000	0
201	20241011	160200	130455200	23000	23000	23000	23000	0
202	20241011	160100	130455200	23000	23000	23000	23000	0
203	20241011	160000	130455200	23000	23000	23000	23000	0
204	20241011	155900	130455200	23000	23000	23000	23000	0
205	20241011	155800	130455200	23000	23000	23000	23000	0
206	20241011	155700	130455200	23000	23000	23000	23000	0
207	20241011	155600	130455200	23000	23000	23000	23000	0
208	20241011	155500	130455200	23000	23000	23000	23000	0
209	20241011	155400	130455200	23000	23000	23000	23000	0
210	20241011	155300	130455200	23000	23000	23000	23000	0
211	20241011	155200	130455200	23000	23000	23000	23000	0
212	20241011	155100	130455200	23000	23000	23000	23000	162
213	20241011	155000	130455200	23000	23000	23000	23000	0
214	20241011	154900	130455200	23000	23000	23000	23000	0
215	20241011	154800	130455200	23000	23000	23000	23000	0
216	20241011	154700	130455200	23000	23000	23000	23000	0
217	20241011	154600	130455200	23000	23000	23000	23000	0
218	20241011	154500	130455200	23000	23000	23000	23000	0
219	20241011	154400	130455200	23000	23000	23000	23000	0
220	20241011	154300	130455200	23000	23000	23000	23000	0
221	20241011	154200	130455200	23000	23000	23000	23000	0
222	20241011	154100	130455200	23000	23000	23000	23000	0
223	20241011	154000	130455200	23000	23000	23000	23000	0
224	20241011	153900	130455200	23000	23000	23000	23000	0
225	20241011	153800	130455200	23000	23000	23000	23000	0
226	20241011	153700	130455200	23000	23000	23000	23000	0
227	20241011	153600	130455200	23000	23000	23000	23000	0
228	20241011	153500	130455200	23000	23000	23000	23000	0
229	20241011	153400	130455200	23000	23000	23000	23000	0
230	20241011	153300	130455200	23000	23000	23000	23000	0
231	20241011	153200	130455200	23000	23000	23000	23000	0
232	20241011	153100	130455200	23000	23000	23000	23000	0
233	20241011	153000	130455200	23000	23000	23000	23000	162
234	20241011	152900	126729200	23000	23000	23000	23000	0
235	20241011	152800	126729200	23000	23000	23000	23000	0
236	20241011	152700	126729200	23000	23000	23000	23000	0
237	20241011	152600	126729200	23000	23000	23000	23000	0
238	20241011	152500	126729200	23000	23000	23000	23000	0
239	20241011	152400	126729200	23000	23000	23000	23000	0
240	20241011	152300	126729200	23000	23000	23000	23000	0
241	20241011	152200	126729200	23000	23000	23000	23000	0
242	20241011	152100	126729200	23000	23000	23000	23000	0
243	20241011	152000	126729200	23000	23000	23000	23000	0
244	20241011	151900	126729200	23000	23000	23000	23000	0
245	20241011	151800	126729200	23000	23000	23000	23000	2
246	20241011	151700	126683200	22950	22950	22950	22950	6
247	20241011	151600	126545500	23000	23000	23000	23000	2
248	20241011	151500	126499500	23000	23000	23000	23000	0
249	20241011	151400	126499500	23000	23000	23000	23000	0
250	20241011	151300	126499500	23000	23000	23000	23000	71
251	20241011	151200	124866500	23000	23000	23000	23000	0
252	20241011	151100	124866500	23000	23000	23000	23000	5
253	20241011	151000	124751500	22850	22850	22850	22850	0
254	20241011	150900	124751500	22850	22850	22850	22850	0
255	20241011	150800	124751500	22850	22850	22850	22850	2
256	20241011	150700	124705800	22900	22950	22950	22900	478
257	20241011	150600	113750700	23000	23000	23000	23000	67
258	20241011	150500	112209700	23050	23050	23050	23050	0
259	20241011	150400	112209700	23050	23050	23050	23050	2
260	20241011	150300	112163600	23050	23050	23050	23050	0
261	20241011	150200	112163600	23050	23050	23050	23050	0
262	20241011	150100	112163600	23050	23050	23050	23050	0
263	20241011	150000	112163600	23050	23050	23050	23050	0
264	20241011	145900	112163600	23050	23050	23050	23050	0
265	20241011	145800	112163600	23050	23050	23050	23050	1
266	20241011	145700	112140550	23000	23000	23000	23000	20
267	20241011	145600	111680550	23050	23050	23050	23050	0
268	20241011	145500	111680550	23050	23050	23050	23050	0
269	20241011	145400	111680550	23050	23050	23050	23050	0
270	20241011	145300	111680550	23050	23050	23050	23050	16
271	20241011	145200	111311750	23050	23050	23050	23050	0
272	20241011	145100	111311750	23050	23050	23050	23050	0
273	20241011	145000	111311750	23050	23050	23050	23050	0
274	20241011	144900	111311750	23050	23050	23050	23050	0
275	20241011	144800	111311750	23050	23050	23050	23050	0
276	20241011	144700	111311750	23050	23050	23050	23050	0
277	20241011	144600	111311750	23050	23050	23050	23050	0
278	20241011	144500	111311750	23050	23050	23050	23050	0
279	20241011	144400	111311750	23050	23050	23050	23050	0
280	20241011	144300	111311750	23050	23050	23050	23050	0
281	20241011	144200	111311750	23050	23050	23050	23050	0
282	20241011	144100	111311750	23050	23050	23050	23050	0
283	20241011	144000	111311750	23050	23050	23050	23050	0
284	20241011	143900	111311750	23050	23050	23050	23050	0
285	20241011	143800	111311750	23050	23050	23050	23050	0
286	20241011	143700	111311750	23050	23050	23050	23050	0
287	20241011	143600	111311750	23050	23050	23050	23050	0
288	20241011	143500	111311750	23050	23050	23050	23050	0
289	20241011	143400	111311750	23050	23050	23050	23050	0
290	20241011	143300	111311750	23050	23050	23050	23050	0
291	20241011	143200	111311750	23050	23050	23050	23050	0
292	20241011	143100	111311750	23050	23050	23050	23050	0
293	20241011	143000	111311750	23050	23050	23050	23050	0
294	20241011	142900	111311750	23050	23050	23050	23050	0
295	20241011	142800	111311750	23050	23050	23050	23050	0
296	20241011	142700	111311750	23050	23050	23050	23050	0
297	20241011	142600	111311750	23050	23050	23050	23050	0
298	20241011	142500	111311750	23050	23050	23050	23050	0
299	20241011	142400	111311750	23050	23050	23050	23050	0
300	20241011	142300	111311750	23050	23050	23050	23050	4
301	20241011	142200	111219550	23050	23050	23050	23050	0
302	20241011	142100	111219550	23050	23050	23050	23050	0
303	20241011	142000	111219550	23050	23050	23050	23050	0
304	20241011	141900	111219550	23050	23050	23050	23050	0
305	20241011	141800	111219550	23050	23050	23050	23050	0
306	20241011	141700	111219550	23050	23050	23050	23050	0
307	20241011	141600	111219550	23050	23050	23050	23050	0
308	20241011	141500	111219550	23050	23050	23050	23050	0
309	20241011	141400	111219550	23050	23050	23050	23050	0
310	20241011	141300	111219550	23050	23050	23050	23050	0
311	20241011	141200	111219550	23050	23050	23050	23050	0
312	20241011	141100	111219550	23050	23050	23050	23050	0
313	20241011	141000	111219550	23050	23050	23050	23050	0
314	20241011	140900	111219550	23050	23050	23050	23050	0
315	20241011	140800	111219550	23050	23050	23050	23050	37
316	20241011	140700	110366700	23050	23050	23050	23050	0
317	20241011	140600	110366700	23050	23050	23050	23050	0
318	20241011	140500	110366700	23050	23050	23050	23050	0
319	20241011	140400	110366700	23050	23050	23050	23050	0
320	20241011	140300	110366700	23050	23050	23050	23050	0
321	20241011	140200	110366700	23050	23050	23050	23050	0
322	20241011	140100	110366700	23050	23050	23050	23050	0
323	20241011	140000	110366700	23050	23050	23050	23050	0
324	20241011	135900	110366700	23050	23050	23050	23050	0
325	20241011	135800	110366700	23050	23050	23050	23050	63
326	20241011	135700	108914550	23050	23050	23050	23050	0
327	20241011	135600	108914550	23050	23050	23050	23050	0
328	20241011	135500	108914550	23050	23050	23050	23050	0
329	20241011	135400	108914550	23050	23050	23050	23050	0
330	20241011	135300	108914550	23050	23050	23050	23050	0
331	20241011	135200	108914550	23050	23050	23050	23050	0
332	20241011	135100	108914550	23050	23050	23050	23050	0
333	20241011	135000	108914550	23050	23050	23050	23050	0
334	20241011	134900	108914550	23050	23050	23050	23050	20
335	20241011	134800	108453550	23050	23050	23050	23050	0
336	20241011	134700	108453550	23050	23050	23050	23050	0
337	20241011	134600	108453550	23050	23050	23050	23050	0
338	20241011	134500	108453550	23050	23050	23050	23050	0
339	20241011	134400	108453550	23050	23050	23050	23050	0
340	20241011	134300	108453550	23050	23050	23050	23050	0
341	20241011	134200	108453550	23050	23050	23050	23050	0
342	20241011	134100	108453550	23050	23050	23050	23050	0
343	20241011	134000	108453550	23050	23050	23050	23050	0
344	20241011	133900	108453550	23050	23050	23050	23050	0
345	20241011	133800	108453550	23050	23050	23050	23050	0
346	20241011	133700	108453550	23050	23050	23050	23050	0
347	20241011	133600	108453550	23050	23050	23050	23050	0
348	20241011	133500	108453550	23050	23050	23050	23050	0
349	20241011	133400	108453550	23050	23050	23050	23050	0
350	20241011	133300	108453550	23050	23050	23050	23050	0
351	20241011	133200	108453550	23050	23050	23050	23050	0
352	20241011	133100	108453550	23050	23050	23050	23050	0
353	20241011	133000	108453550	23050	23050	23050	23050	0
354	20241011	132900	108453550	23050	23050	23050	23050	0
355	20241011	132800	108453550	23050	23050	23050	23050	0
356	20241011	132700	108453550	23050	23050	23050	23050	0
357	20241011	132600	108453550	23050	23050	23050	23050	0
358	20241011	132500	108453550	23050	23050	23050	23050	0
359	20241011	132400	108453550	23050	23050	23050	23050	8
360	20241011	132300	108269150	23000	23000	23000	23000	1
361	20241011	132200	108246150	23000	23000	23000	23000	0
362	20241011	132100	108246150	23000	23000	23000	23000	6
363	20241011	132000	108108150	23000	23000	23000	23000	93
364	20241011	131900	105969150	23000	23050	23050	23000	9
365	20241011	131800	105762050	22950	23100	23100	22950	273
366	20241011	131700	99478950	23150	23150	23150	23150	0
367	20241011	131600	99478950	23150	23150	23150	23150	5
368	20241011	131500	99363200	23150	23150	23150	23150	0
369	20241011	131400	99363200	23150	23150	23150	23150	12
370	20241011	131300	99085400	23150	23150	23150	23150	0
371	20241011	131200	99085400	23150	23150	23150	23150	0
372	20241011	131100	99085400	23150	23150	23150	23150	0
373	20241011	131000	99085400	23150	23150	23150	23150	0
374	20241011	130900	99085400	23150	23150	23150	23150	0
375	20241011	130800	99085400	23150	23150	23150	23150	0
376	20241011	130700	99085400	23150	23150	23150	23150	194
377	20241011	130600	94594300	23100	23100	23100	23100	0
378	20241011	130500	94594300	23100	23100	23100	23100	0
379	20241011	130400	94594300	23100	23100	23100	23100	0
380	20241011	130300	94594300	23100	23100	23100	23100	0
381	20241011	130200	94594300	23100	23150	23150	23100	316
382	20241011	130100	87279450	23200	23200	23200	23200	0
383	20241011	130000	87279450	23200	23200	23200	23200	0
384	20241011	125900	87279450	23200	23200	23200	23200	0
385	20241011	125800	87279450	23200	23200	23200	23200	0
386	20241011	125700	87279450	23200	23200	23200	23200	0
387	20241011	125600	87279450	23200	23200	23200	23200	0
388	20241011	125500	87279450	23200	23200	23200	23200	0
389	20241011	125400	87279450	23200	23200	23200	23200	0
390	20241011	125300	87279450	23200	23200	23200	23200	0
391	20241011	125200	87279450	23200	23200	23200	23200	0
392	20241011	125100	87279450	23200	23200	23200	23200	0
393	20241011	125000	87279450	23200	23200	23200	23200	0
394	20241011	124900	87279450	23200	23200	23200	23200	0
395	20241011	124800	87279450	23200	23200	23200	23200	0
396	20241011	124700	87279450	23200	23200	23200	23200	10
397	20241011	124600	87047450	23150	23150	23150	23150	1
398	20241011	124500	87024300	23150	23150	23150	23150	0
399	20241011	124400	87024300	23150	23150	23150	23150	0
400	20241011	124300	87024300	23150	23150	23150	23150	0
401	20241011	124200	87024300	23150	23150	23150	23150	0
402	20241011	124100	87024300	23150	23150	23150	23150	0
403	20241011	124000	87024300	23150	23150	23150	23150	0
404	20241011	123900	87024300	23150	23150	23150	23150	0
405	20241011	123800	87024300	23150	23150	23150	23150	0
406	20241011	123700	87024300	23150	23150	23150	23150	0
407	20241011	123600	87024300	23150	23150	23150	23150	0
408	20241011	123500	87024300	23150	23150	23150	23150	0
409	20241011	123400	87024300	23150	23150	23150	23150	0
410	20241011	123300	87024300	23150	23150	23150	23150	11
411	20241011	123200	86769650	23150	23150	23150	23150	43
412	20241011	123100	85774200	23150	23150	23150	23150	0
413	20241011	123000	85774200	23150	23150	23150	23150	0
414	20241011	122900	85774200	23150	23150	23150	23150	30
415	20241011	122800	85079700	23200	23200	23200	23200	5
416	20241011	122700	84963700	23200	23200	23200	23200	0
417	20241011	122600	84963700	23200	23200	23200	23200	0
418	20241011	122500	84963700	23200	23200	23200	23200	0
419	20241011	122400	84963700	23200	23200	23200	23200	0
420	20241011	122300	84963700	23200	23200	23200	23200	0
421	20241011	122200	84963700	23200	23200	23200	23200	0
422	20241011	122100	84963700	23200	23200	23200	23200	0
423	20241011	122000	84963700	23200	23200	23200	23200	0
424	20241011	121900	84963700	23200	23200	23200	23200	0
425	20241011	121800	84963700	23200	23200	23200	23200	0
426	20241011	121700	84963700	23200	23200	23200	23200	0
427	20241011	121600	84963700	23200	23250	23250	23200	476
428	20241011	121500	73912350	23250	23250	23250	23250	0
429	20241011	121400	73912350	23250	23250	23250	23250	0
430	20241011	121300	73912350	23250	23250	23250	23250	0
431	20241011	121200	73912350	23250	23250	23250	23250	0
432	20241011	121100	73912350	23250	23250	23250	23250	0
433	20241011	121000	73912350	23250	23250	23250	23250	2
434	20241011	120900	73865850	23200	23200	23200	23200	0
435	20241011	120800	73865850	23200	23200	23200	23200	0
436	20241011	120700	73865850	23200	23200	23200	23200	0
437	20241011	120600	73865850	23200	23200	23200	23200	0
438	20241011	120500	73865850	23200	23200	23200	23200	0
439	20241011	120400	73865850	23200	23200	23200	23200	235
440	20241011	120300	68413850	23150	23150	23150	23150	0
441	20241011	120200	68413850	23150	23150	23150	23150	0
442	20241011	120100	68413850	23150	23150	23150	23150	0
443	20241011	120000	68413850	23150	23150	23150	23150	0
444	20241011	115900	68413850	23150	23150	23150	23150	0
445	20241011	115800	68413850	23150	23150	23150	23150	0
446	20241011	115700	68413850	23150	23150	23150	23150	0
447	20241011	115600	68413850	23150	23150	23150	23150	0
448	20241011	115500	68413850	23150	23150	23150	23150	0
449	20241011	115400	68413850	23150	23150	23150	23150	0
450	20241011	115300	68413850	23150	23150	23150	23150	0
451	20241011	115200	68413850	23150	23150	23150	23150	1
452	20241011	115100	68390700	23200	23200	23200	23200	0
453	20241011	115000	68390700	23200	23200	23200	23200	0
454	20241011	114900	68390700	23200	23200	23200	23200	0
455	20241011	114800	68390700	23200	23200	23200	23200	1
456	20241011	114700	68367500	23150	23150	23150	23150	0
457	20241011	114600	68367500	23150	23150	23150	23150	0
458	20241011	114500	68367500	23150	23150	23150	23150	0
459	20241011	114400	68367500	23150	23150	23150	23150	0
460	20241011	114300	68367500	23150	23150	23150	23150	0
461	20241011	114200	68367500	23150	23150	23150	23150	0
462	20241011	114100	68367500	23150	23150	23150	23150	0
463	20241011	114000	68367500	23150	23150	23150	23150	1
464	20241011	113900	68344350	23150	23150	23150	23150	0
465	20241011	113800	68344350	23150	23150	23150	23150	0
466	20241011	113700	68344350	23150	23150	23150	23150	0
467	20241011	113600	68344350	23150	23150	23150	23150	0
468	20241011	113500	68344350	23150	23150	23150	23150	0
469	20241011	113400	68344350	23150	23150	23150	23150	2
470	20241011	113300	68298050	23150	23150	23150	23150	0
471	20241011	113200	68298050	23150	23150	23150	23150	0
472	20241011	113100	68298050	23150	23150	23150	23150	0
473	20241011	113000	68298050	23150	23150	23150	23150	0
474	20241011	112900	68298050	23150	23150	23150	23150	0
475	20241011	112800	68298050	23150	23150	23150	23150	0
476	20241011	112700	68298050	23150	23150	23150	23150	0
477	20241011	112600	68298050	23150	23150	23150	23150	0
478	20241011	112500	68298050	23150	23150	23150	23150	0
479	20241011	112400	68298050	23150	23150	23150	23150	0
480	20241011	112300	68298050	23150	23150	23150	23150	0
481	20241011	112200	68298050	23150	23150	23150	23150	0
482	20241011	112100	68298050	23150	23150	23150	23150	0
483	20241011	112000	68298050	23150	23150	23150	23150	1
484	20241011	111900	68274900	23150	23150	23150	23150	0
485	20241011	111800	68274900	23150	23150	23150	23150	0
486	20241011	111700	68274900	23150	23150	23150	23150	0
487	20241011	111600	68274900	23150	23150	23150	23150	0
488	20241011	111500	68274900	23150	23150	23150	23150	0
489	20241011	111400	68274900	23150	23150	23150	23150	0
490	20241011	111300	68274900	23150	23150	23150	23150	0
491	20241011	111200	68274900	23150	23150	23150	23150	0
492	20241011	111100	68274900	23150	23150	23150	23150	0
493	20241011	111000	68274900	23150	23150	23150	23150	3
494	20241011	110900	68205450	23100	23100	23100	23100	0
495	20241011	110800	68205450	23100	23100	23100	23100	0
496	20241011	110700	68205450	23100	23100	23100	23100	0
497	20241011	110600	68205450	23100	23100	23100	23100	0
498	20241011	110500	68205450	23100	23100	23100	23100	0
499	20241011	110400	68205450	23100	23100	23100	23100	0
500	20241011	110300	68205450	23100	23100	23100	23100	0
501	20241011	110200	68205450	23100	23100	23100	23100	0
502	20241011	110100	68205450	23100	23100	23100	23100	0
503	20241011	110000	68205450	23100	23100	23100	23100	1
504	20241011	105900	68182350	23100	23100	23100	23100	0
505	20241011	105800	68182350	23100	23100	23100	23100	0
506	20241011	105700	68182350	23100	23100	23100	23100	0
507	20241011	105600	68182350	23100	23100	23100	23100	0
508	20241011	105500	68182350	23100	23100	23100	23100	0
509	20241011	105400	68182350	23100	23100	23100	23100	54
510	20241011	105300	66934950	23150	23150	23150	23150	0
511	20241011	105200	66934950	23150	23150	23150	23150	10
512	20241011	105100	66703450	23150	23150	23150	23150	0
513	20241011	105000	66703450	23150	23150	23150	23150	0
514	20241011	104900	66703450	23150	23150	23150	23150	0
515	20241011	104800	66703450	23150	23150	23150	23150	2
516	20241011	104700	66657150	23100	23100	23100	23100	0
517	20241011	104600	66657150	23100	23100	23100	23100	0
518	20241011	104500	66657150	23100	23100	23100	23100	0
519	20241011	104400	66657150	23100	23100	23100	23100	0
520	20241011	104300	66657150	23100	23100	23100	23100	0
521	20241011	104200	66657150	23100	23100	23100	23100	0
522	20241011	104100	66657150	23100	23100	23100	23100	0
523	20241011	104000	66657150	23100	23100	23100	23100	1
524	20241011	103900	66634050	23150	23150	23150	23150	0
525	20241011	103800	66634050	23150	23150	23150	23150	2
526	20241011	103700	66587750	23150	23150	23150	23150	1
527	20241011	103600	66564600	23200	23200	23200	23200	2
528	20241011	103500	66518200	23200	23200	23200	23200	0
529	20241011	103400	66518200	23200	23200	23200	23200	0
530	20241011	103300	66518200	23200	23200	23200	23200	0
531	20241011	103200	66518200	23200	23200	23200	23200	0
532	20241011	103100	66518200	23200	23200	23200	23200	0
533	20241011	103000	66518200	23200	23200	23200	23200	1
534	20241011	102900	66495000	23100	23250	23250	23100	214
535	20241011	102800	61531100	23250	23250	23250	23250	0
536	20241011	102700	61531100	23250	23250	23250	23250	36
537	20241011	102600	60694100	23250	23250	23250	23250	0
538	20241011	102500	60694100	23250	23250	23250	23250	0
539	20241011	102400	60694100	23250	23250	23250	23250	50
540	20241011	102300	59531600	23250	23250	23250	23250	0
541	20241011	102200	59531600	23250	23250	23250	23250	0
542	20241011	102100	59531600	23250	23250	23250	23250	47
543	20241011	102000	58438850	23250	23450	23450	23250	2
544	20241011	101900	58392150	23450	23450	23450	23450	0
545	20241011	101800	58392150	23450	23450	23450	23450	0
546	20241011	101700	58392150	23450	23450	23450	23450	0
547	20241011	101600	58392150	23450	23450	23450	23450	0
548	20241011	101500	58392150	23450	23450	23450	23450	0
549	20241011	101400	58392150	23450	23450	23450	23450	0
550	20241011	101300	58392150	23450	23450	23450	23450	0
551	20241011	101200	58392150	23450	23300	23450	23300	27
552	20241011	101100	57762450	23450	23450	23450	23450	5
553	20241011	101000	57645200	23400	23400	23400	23400	1
554	20241011	100900	57621800	23400	23400	23400	23400	1
555	20241011	100800	57598400	23400	23400	23400	23400	0
556	20241011	100700	57598400	23400	23400	23400	23400	0
557	20241011	100600	57598400	23400	23400	23400	23400	1
558	20241011	100500	57575000	23250	23250	23250	23250	0
559	20241011	100400	57575000	23250	23250	23250	23250	0
560	20241011	100300	57575000	23250	23250	23250	23250	5
561	20241011	100200	57458750	23250	23250	23250	23250	0
562	20241011	100100	57458750	23250	23350	23350	23250	100
563	20241011	100000	55124650	23350	23400	23400	23350	3
564	20241011	095900	55054550	23350	23350	23350	23350	0
565	20241011	095800	55054550	23350	23350	23350	23350	0
566	20241011	095700	55054550	23350	23300	23350	23300	112
567	20241011	095600	52443400	23350	23350	23350	23350	40
568	20241011	095500	51509400	23450	23450	23450	23450	0
569	20241011	095400	51509400	23450	23450	23450	23450	0
570	20241011	095300	51509400	23450	23450	23450	23450	8
571	20241011	095200	51321800	23450	23450	23450	23450	0
572	20241011	095100	51321800	23450	23450	23450	23450	1
573	20241011	095000	51298350	23450	23450	23450	23450	1
574	20241011	094900	51274900	23400	23400	23400	23400	0
575	20241011	094800	51274900	23400	23400	23400	23400	1
576	20241011	094700	51251500	23350	23350	23350	23350	0
577	20241011	094600	51251500	23350	23350	23350	23350	0
578	20241011	094500	51251500	23350	23350	23350	23350	0
579	20241011	094400	51251500	23350	23350	23350	23350	0
580	20241011	094300	51251500	23350	23350	23350	23350	5
581	20241011	094200	51134750	23350	23350	23350	23350	0
582	20241011	094100	51134750	23350	23350	23350	23350	1
583	20241011	094000	51111400	23400	23400	23400	23400	5
584	20241011	093900	50994400	23400	23400	23400	23400	5
585	20241011	093800	50877400	23450	23450	23450	23450	0
586	20241011	093700	50877400	23450	23450	23450	23450	0
587	20241011	093600	50877400	23450	23450	23450	23450	0
588	20241011	093500	50877400	23450	23450	23450	23450	3
589	20241011	093400	50807050	23400	23400	23400	23400	1
590	20241011	093300	50783650	23350	23350	23350	23350	3
591	20241011	093200	50713600	23350	23450	23450	23350	21
592	20241011	093100	50222550	23400	23450	23450	23400	38
593	20241011	093000	49333250	23450	23450	23450	23450	1
594	20241011	092900	49309800	23400	23300	23400	23300	15
595	20241011	092800	48959300	23400	23450	23450	23400	230
596	20241011	092700	43575350	23600	23550	23600	23550	122
597	20241011	092600	40701150	23550	23550	23550	23550	0
598	20241011	092500	40701150	23550	23550	23550	23550	12
599	20241011	092400	40418550	23550	23350	23600	23350	264
600	20241011	092300	34205650	23500	23500	23500	23500	0
601	20241011	092200	34205650	23500	23500	23500	23500	0
602	20241011	092100	34205650	23500	23500	23500	23500	0
603	20241011	092000	34205650	23500	23500	23500	23350	27
604	20241011	091900	33571450	23500	23450	23500	23450	483
605	20241011	091800	22236600	23450	23250	23450	23250	211
606	20241011	091700	17316000	23250	23200	23250	23100	120
607	20241011	091600	14529650	23100	23100	23100	23100	0
608	20241011	091500	14529650	23100	23100	23100	23100	20
609	20241011	091400	14067650	23050	23050	23050	23050	0
610	20241011	091300	14067650	23050	23050	23050	23050	0
611	20241011	091200	14067650	23050	23050	23050	23050	0
612	20241011	091100	14067650	23050	23050	23050	23050	0
613	20241011	091000	14067650	23050	23050	23050	23050	0
614	20241011	090900	14067650	23050	23050	23050	23050	0
615	20241011	090800	14067650	23050	23050	23050	23050	0
616	20241011	090700	14067650	23050	23050	23050	23050	0
617	20241011	090600	14067650	23050	23050	23050	23050	0
618	20241011	090500	14067650	23050	23050	23050	23050	0
619	20241011	090400	14067650	23050	23050	23050	23050	0
620	20241011	090300	14067650	23050	23050	23050	23050	0
621	20241011	090200	14067650	23050	23250	23250	23050	73
622	20241011	090100	12383200	23250	23250	23250	23000	535
623	20241011	090000	46200	23100	23100	23100	23100	2