KissMeData/037710/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192800	39887400	29050	29050	29050	29050	210
3	20241007	192700	39887400	29050	29050	29050	29050	0
4	20241007	192600	39887400	29050	29050	29050	29050	0
5	20241007	192500	39887400	29050	29050	29050	29050	0
6	20241007	192400	39887400	29050	29050	29050	29050	0
7	20241007	192300	39887400	29050	29050	29050	29050	0
8	20241007	192200	39887400	29050	29050	29050	29050	0
9	20241007	192100	39887400	29050	29050	29050	29050	0
10	20241007	192000	39887400	29050	29050	29050	29050	0
11	20241007	191900	39887400	29050	29050	29050	29050	0
12	20241007	191800	39887400	29050	29050	29050	29050	0
13	20241007	191700	39887400	29050	29050	29050	29050	0
14	20241007	191600	39887400	29050	29050	29050	29050	0
15	20241007	191500	39887400	29050	29050	29050	29050	0
16	20241007	191400	39887400	29050	29050	29050	29050	0
17	20241007	191300	39887400	29050	29050	29050	29050	0
18	20241007	191200	39887400	29050	29050	29050	29050	0
19	20241007	191100	39887400	29050	29050	29050	29050	0
20	20241007	191000	39887400	29050	29050	29050	29050	0
21	20241007	190900	39887400	29050	29050	29050	29050	0
22	20241007	190800	39887400	29050	29050	29050	29050	0
23	20241007	190700	39887400	29050	29050	29050	29050	0
24	20241007	190600	39887400	29050	29050	29050	29050	0
25	20241007	190500	39887400	29050	29050	29050	29050	0
26	20241007	190400	39887400	29050	29050	29050	29050	0
27	20241007	190300	39887400	29050	29050	29050	29050	0
28	20241007	190200	39887400	29050	29050	29050	29050	0
29	20241007	190100	39887400	29050	29050	29050	29050	0
30	20241007	190000	39887400	29050	29050	29050	29050	0
31	20241007	185900	39887400	29050	29050	29050	29050	0
32	20241007	185800	39887400	29050	29050	29050	29050	210
33	20241007	185700	39887400	29050	29050	29050	29050	0
34	20241007	185600	39887400	29050	29050	29050	29050	0
35	20241007	185500	39887400	29050	29050	29050	29050	0
36	20241007	185400	39887400	29050	29050	29050	29050	0
37	20241007	185300	39887400	29050	29050	29050	29050	0
38	20241007	185200	39887400	29050	29050	29050	29050	0
39	20241007	185100	39887400	29050	29050	29050	29050	0
40	20241007	185000	39887400	29050	29050	29050	29050	0
41	20241007	184900	39887400	29050	29050	29050	29050	0
42	20241007	184800	39887400	29050	29050	29050	29050	0
43	20241007	184700	39887400	29050	29050	29050	29050	0
44	20241007	184600	39887400	29050	29050	29050	29050	0
45	20241007	184500	39887400	29050	29050	29050	29050	0
46	20241007	184400	39887400	29050	29050	29050	29050	0
47	20241007	184300	39887400	29050	29050	29050	29050	0
48	20241007	184200	39887400	29050	29050	29050	29050	0
49	20241007	184100	39887400	29050	29050	29050	29050	0
50	20241007	184000	39887400	29050	29050	29050	29050	0
51	20241007	183900	39887400	29050	29050	29050	29050	0
52	20241007	183800	39887400	29050	29050	29050	29050	0
53	20241007	183700	39887400	29050	29050	29050	29050	0
54	20241007	183600	39887400	29050	29050	29050	29050	0
55	20241007	183500	39887400	29050	29050	29050	29050	0
56	20241007	183400	39887400	29050	29050	29050	29050	0
57	20241007	183300	39887400	29050	29050	29050	29050	0
58	20241007	183200	39887400	29050	29050	29050	29050	0
59	20241007	183100	39887400	29050	29050	29050	29050	0
60	20241007	183000	39887400	29050	29050	29050	29050	0
61	20241007	182900	39887400	29050	29050	29050	29050	0
62	20241007	182800	39887400	29050	29050	29050	29050	210
63	20241007	182700	39887400	29050	29050	29050	29050	0
64	20241007	182600	39887400	29050	29050	29050	29050	0
65	20241007	182500	39887400	29050	29050	29050	29050	0
66	20241007	182400	39887400	29050	29050	29050	29050	0
67	20241007	182300	39887400	29050	29050	29050	29050	0
68	20241007	182200	39887400	29050	29050	29050	29050	0
69	20241007	182100	39887400	29050	29050	29050	29050	0
70	20241007	182000	39887400	29050	29050	29050	29050	0
71	20241007	181900	39887400	29050	29050	29050	29050	0
72	20241007	181800	39887400	29050	29050	29050	29050	0
73	20241007	181700	39887400	29050	29050	29050	29050	0
74	20241007	181600	39887400	29050	29050	29050	29050	0
75	20241007	181500	39887400	29050	29050	29050	29050	0
76	20241007	181400	39887400	29050	29050	29050	29050	0
77	20241007	181300	39887400	29050	29050	29050	29050	0
78	20241007	181200	39887400	29050	29050	29050	29050	0
79	20241007	181100	39887400	29050	29050	29050	29050	0
80	20241007	181000	39887400	29050	29050	29050	29050	0
81	20241007	180900	39887400	29050	29050	29050	29050	0
82	20241007	180800	39887400	29050	29050	29050	29050	0
83	20241007	180700	39887400	29050	29050	29050	29050	0
84	20241007	180600	39887400	29050	29050	29050	29050	0
85	20241007	180500	39887400	29050	29050	29050	29050	0
86	20241007	180400	39887400	29050	29050	29050	29050	0
87	20241007	180300	39887400	29050	29050	29050	29050	0
88	20241007	180200	39887400	29050	29050	29050	29050	0
89	20241007	180100	39887400	29050	29050	29050	29050	0
90	20241007	180000	39887400	29050	29050	29050	29050	0
91	20241007	175900	39887400	29050	29050	29050	29050	0
92	20241007	175800	39887400	29050	29050	29050	29050	210
93	20241007	175700	39887400	29050	29050	29050	29050	0
94	20241007	175600	39887400	29050	29050	29050	29050	0
95	20241007	175500	39887400	29050	29050	29050	29050	0
96	20241007	175400	39887400	29050	29050	29050	29050	0
97	20241007	175300	39887400	29050	29050	29050	29050	0
98	20241007	175200	39887400	29050	29050	29050	29050	0
99	20241007	175100	39887400	29050	29050	29050	29050	0
100	20241007	175000	39887400	29050	29050	29050	29050	0
101	20241007	174900	39887400	29050	29050	29050	29050	0
102	20241007	174800	39887400	29050	29050	29050	29050	0
103	20241007	174700	39887400	29050	29050	29050	29050	0
104	20241007	174600	39887400	29050	29050	29050	29050	0
105	20241007	174500	39887400	29050	29050	29050	29050	0
106	20241007	174400	39887400	29050	29050	29050	29050	0
107	20241007	174300	39887400	29050	29050	29050	29050	0
108	20241007	174200	39887400	29050	29050	29050	29050	0
109	20241007	174100	39887400	29050	29050	29050	29050	0
110	20241007	174000	39887400	29050	29050	29050	29050	0
111	20241007	173900	39887400	29050	29050	29050	29050	0
112	20241007	173800	39887400	29050	29050	29050	29050	0
113	20241007	173700	39887400	29050	29050	29050	29050	0
114	20241007	173600	39887400	29050	29050	29050	29050	0
115	20241007	173500	39887400	29050	29050	29050	29050	0
116	20241007	173400	39887400	29050	29050	29050	29050	0
117	20241007	173300	39887400	29050	29050	29050	29050	0
118	20241007	173200	39887400	29050	29050	29050	29050	0
119	20241007	173100	39887400	29050	29050	29050	29050	0
120	20241007	173000	39887400	29050	29050	29050	29050	0
121	20241007	172900	39887400	29050	29050	29050	29050	0
122	20241007	172800	39887400	29050	29050	29050	29050	210
123	20241007	172700	39887400	29050	29050	29050	29050	0
124	20241007	172600	39887400	29050	29050	29050	29050	0
125	20241007	172500	39887400	29050	29050	29050	29050	0
126	20241007	172400	39887400	29050	29050	29050	29050	0
127	20241007	172300	39887400	29050	29050	29050	29050	0
128	20241007	172200	39887400	29050	29050	29050	29050	0
129	20241007	172100	39887400	29050	29050	29050	29050	0
130	20241007	172000	39887400	29050	29050	29050	29050	0
131	20241007	171900	39887400	29050	29050	29050	29050	0
132	20241007	171800	39887400	29050	29050	29050	29050	0
133	20241007	171700	39887400	29050	29050	29050	29050	0
134	20241007	171600	39887400	29050	29050	29050	29050	0
135	20241007	171500	39887400	29050	29050	29050	29050	0
136	20241007	171400	39887400	29050	29050	29050	29050	0
137	20241007	171300	39887400	29050	29050	29050	29050	0
138	20241007	171200	39887400	29050	29050	29050	29050	0
139	20241007	171100	39887400	29050	29050	29050	29050	0
140	20241007	171000	39887400	29050	29050	29050	29050	0
141	20241007	170900	39887400	29050	29050	29050	29050	0
142	20241007	170800	39887400	29050	29050	29050	29050	0
143	20241007	170700	39887400	29050	29050	29050	29050	0
144	20241007	170600	39887400	29050	29050	29050	29050	0
145	20241007	170500	39887400	29050	29050	29050	29050	0
146	20241007	170400	39887400	29050	29050	29050	29050	0
147	20241007	170300	39887400	29050	29050	29050	29050	0
148	20241007	170200	39887400	29050	29050	29050	29050	0
149	20241007	170100	39887400	29050	29050	29050	29050	0
150	20241007	170000	39887400	29050	29050	29050	29050	0
151	20241007	165900	39887400	29050	29050	29050	29050	0
152	20241007	165800	39887400	29050	29050	29050	29050	210
153	20241007	165700	39887400	29050	29050	29050	29050	0
154	20241007	165600	39887400	29050	29050	29050	29050	0
155	20241007	165500	39887400	29050	29050	29050	29050	0
156	20241007	165400	39887400	29050	29050	29050	29050	0
157	20241007	165300	39887400	29050	29050	29050	29050	0
158	20241007	165200	39887400	29050	29050	29050	29050	0
159	20241007	165100	39887400	29050	29050	29050	29050	0
160	20241007	165000	39887400	29050	29050	29050	29050	0
161	20241007	164900	39887400	29050	29050	29050	29050	0
162	20241007	164800	39887400	29050	29050	29050	29050	0
163	20241007	164700	39887400	29050	29050	29050	29050	0
164	20241007	164600	39887400	29050	29050	29050	29050	0
165	20241007	164500	39887400	29050	29050	29050	29050	0
166	20241007	164400	39887400	29050	29050	29050	29050	0
167	20241007	164300	39887400	29050	29050	29050	29050	0
168	20241007	164200	39887400	29050	29050	29050	29050	0
169	20241007	164100	39887400	29050	29050	29050	29050	0
170	20241007	164000	39887400	29050	29050	29050	29050	0
171	20241007	163900	39887400	29050	29050	29050	29050	0
172	20241007	163800	39887400	29050	29050	29050	29050	0
173	20241007	163700	39887400	29050	29050	29050	29050	0
174	20241007	163600	39887400	29050	29050	29050	29050	0
175	20241007	163500	39887400	29050	29050	29050	29050	0
176	20241007	163400	39887400	29050	29050	29050	29050	0
177	20241007	163300	39887400	29050	29050	29050	29050	0
178	20241007	163200	39887400	29050	29050	29050	29050	0
179	20241007	163100	39887400	29050	29050	29050	29050	0
180	20241007	163000	39887400	29050	29050	29050	29050	0
181	20241007	162900	39887400	29050	29050	29050	29050	0
182	20241007	162800	39887400	29050	29050	29050	29050	210
183	20241007	162700	39887400	29050	29050	29050	29050	0
184	20241007	162600	39887400	29050	29050	29050	29050	0
185	20241007	162500	39887400	29050	29050	29050	29050	0
186	20241007	162400	39887400	29050	29050	29050	29050	0
187	20241007	162300	39887400	29050	29050	29050	29050	0
188	20241007	162200	39887400	29050	29050	29050	29050	0
189	20241007	162100	39887400	29050	29050	29050	29050	0
190	20241007	162000	39887400	29050	29050	29050	29050	0
191	20241007	161900	39887400	29050	29050	29050	29050	0
192	20241007	161800	39887400	29050	29050	29050	29050	0
193	20241007	161700	39887400	29050	29050	29050	29050	0
194	20241007	161600	39887400	29050	29050	29050	29050	0
195	20241007	161500	39887400	29050	29050	29050	29050	0
196	20241007	161400	39887400	29050	29050	29050	29050	0
197	20241007	161300	39887400	29050	29050	29050	29050	0
198	20241007	161200	39887400	29050	29050	29050	29050	0
199	20241007	161100	39887400	29050	29050	29050	29050	0
200	20241007	161000	39887400	29050	29050	29050	29050	0
201	20241007	160900	39887400	29050	29050	29050	29050	0
202	20241007	160800	39887400	29050	29050	29050	29050	0
203	20241007	160700	39887400	29050	29050	29050	29050	0
204	20241007	160600	39887400	29050	29050	29050	29050	0
205	20241007	160500	39887400	29050	29050	29050	29050	0
206	20241007	160400	39887400	29050	29050	29050	29050	0
207	20241007	160300	39887400	29050	29050	29050	29050	0
208	20241007	160200	39887400	29050	29050	29050	29050	0
209	20241007	160100	39887400	29050	29050	29050	29050	0
210	20241007	160000	39887400	29050	29050	29050	29050	0
211	20241007	155900	39887400	29050	29050	29050	29050	0
212	20241007	155800	39887400	29050	29050	29050	29050	210
213	20241007	155700	39887400	29050	29050	29050	29050	0
214	20241007	155600	39887400	29050	29050	29050	29050	0
215	20241007	155500	39887400	29050	29050	29050	29050	0
216	20241007	155400	39887400	29050	29050	29050	29050	0
217	20241007	155300	39887400	29050	29050	29050	29050	0
218	20241007	155200	39887400	29050	29050	29050	29050	0
219	20241007	155100	39887400	29050	29050	29050	29050	0
220	20241007	155000	39887400	29050	29050	29050	29050	0
221	20241007	154900	39887400	29050	29050	29050	29050	0
222	20241007	154800	39887400	29050	29050	29050	29050	0
223	20241007	154700	39887400	29050	29050	29050	29050	0
224	20241007	154600	39887400	29050	29050	29050	29050	0
225	20241007	154500	39887400	29050	29050	29050	29050	0
226	20241007	154400	39887400	29050	29050	29050	29050	0
227	20241007	154300	39887400	29050	29050	29050	29050	0
228	20241007	154200	39887400	29050	29050	29050	29050	0
229	20241007	154100	39887400	29050	29050	29050	29050	0
230	20241007	154000	39887400	29050	29050	29050	29050	0
231	20241007	153900	39887400	29050	29050	29050	29050	0
232	20241007	153800	39887400	29050	29050	29050	29050	0
233	20241007	153700	39887400	29050	29050	29050	29050	0
234	20241007	153600	39887400	29050	29050	29050	29050	0
235	20241007	153500	39887400	29050	29050	29050	29050	0
236	20241007	153400	39887400	29050	29050	29050	29050	0
237	20241007	153300	39887400	29050	29050	29050	29050	0
238	20241007	153200	39887400	29050	29050	29050	29050	0
239	20241007	153100	39887400	29050	29050	29050	29050	0
240	20241007	153000	39887400	29050	29050	29050	29050	210
241	20241007	152900	33786900	29050	29050	29050	29050	0
242	20241007	152800	33786900	29050	29050	29050	29050	0
243	20241007	152700	33786900	29050	29050	29050	29050	0
244	20241007	152600	33786900	29050	29050	29050	29050	0
245	20241007	152500	33786900	29050	29050	29050	29050	0
246	20241007	152400	33786900	29050	29050	29050	29050	0
247	20241007	152300	33786900	29050	29050	29050	29050	0
248	20241007	152200	33786900	29050	29050	29050	29050	0
249	20241007	152100	33786900	29050	29050	29050	29050	0
250	20241007	152000	33786900	29050	29050	29050	29050	0
251	20241007	151900	33786900	29050	29050	29050	29050	2
252	20241007	151800	33728800	29050	29100	29100	29050	88
253	20241007	151700	31171400	29100	29100	29100	29100	10
254	20241007	151600	30880400	29050	29050	29050	29050	0
255	20241007	151500	30880400	29050	29050	29050	29050	0
256	20241007	151400	30880400	29050	29050	29050	29050	0
257	20241007	151300	30880400	29050	29050	29050	29050	0
258	20241007	151200	30880400	29050	29050	29050	29050	0
259	20241007	151100	30880400	29050	29050	29050	29050	0
260	20241007	151000	30880400	29050	29050	29050	29050	3
261	20241007	150900	30793250	29050	29050	29050	29050	0
262	20241007	150800	30793250	29050	29050	29050	29050	0
263	20241007	150700	30793250	29050	29050	29050	29050	0
264	20241007	150600	30793250	29050	29050	29050	29050	0
265	20241007	150500	30793250	29050	29050	29050	29050	0
266	20241007	150400	30793250	29050	29050	29050	29050	0
267	20241007	150300	30793250	29050	29050	29050	29050	0
268	20241007	150200	30793250	29050	29050	29050	29050	0
269	20241007	150100	30793250	29050	29100	29100	29050	22
270	20241007	150000	30153150	29100	29100	29100	29100	1
271	20241007	145900	30124050	29050	29050	29050	29050	0
272	20241007	145800	30124050	29050	29050	29050	29050	0
273	20241007	145700	30124050	29050	29050	29050	29050	0
274	20241007	145600	30124050	29050	29050	29050	29050	0
275	20241007	145500	30124050	29050	29050	29050	29050	0
276	20241007	145400	30124050	29050	29050	29050	29050	0
277	20241007	145300	30124050	29050	29050	29050	29050	0
278	20241007	145200	30124050	29050	29050	29050	29050	0
279	20241007	145100	30124050	29050	29050	29050	29050	0
280	20241007	145000	30124050	29050	29050	29050	29050	0
281	20241007	144900	30124050	29050	29050	29050	29050	0
282	20241007	144800	30124050	29050	29050	29050	29050	0
283	20241007	144700	30124050	29050	29050	29050	29050	0
284	20241007	144600	30124050	29050	29050	29050	29050	2
285	20241007	144500	30065950	29050	29050	29050	29050	0
286	20241007	144400	30065950	29050	29050	29050	29050	13
287	20241007	144300	29688300	29050	29050	29050	29050	0
288	20241007	144200	29688300	29050	29050	29050	29050	0
289	20241007	144100	29688300	29050	29050	29050	29050	33
290	20241007	144000	28729650	29050	29050	29050	29050	0
291	20241007	143900	28729650	29050	29050	29050	29050	0
292	20241007	143800	28729650	29050	29050	29050	29050	3
293	20241007	143700	28642500	29100	29100	29100	29100	0
294	20241007	143600	28642500	29100	29100	29100	29100	0
295	20241007	143500	28642500	29100	29100	29100	29100	0
296	20241007	143400	28642500	29100	29100	29100	29100	0
297	20241007	143300	28642500	29100	29100	29100	29100	0
298	20241007	143200	28642500	29100	29100	29100	29100	0
299	20241007	143100	28642500	29100	29100	29100	29100	0
300	20241007	143000	28642500	29100	29100	29100	29100	0
301	20241007	142900	28642500	29100	29100	29100	29100	0
302	20241007	142800	28642500	29100	29100	29100	29100	0
303	20241007	142700	28642500	29100	29100	29100	29100	0
304	20241007	142600	28642500	29100	29100	29100	29100	0
305	20241007	142500	28642500	29100	29100	29100	29100	0
306	20241007	142400	28642500	29100	29100	29100	29100	0
307	20241007	142300	28642500	29100	29100	29100	29100	0
308	20241007	142200	28642500	29100	29100	29100	29100	0
309	20241007	142100	28642500	29100	29100	29100	29100	0
310	20241007	142000	28642500	29100	29100	29100	29100	0
311	20241007	141900	28642500	29100	29100	29100	29100	0
312	20241007	141800	28642500	29100	29100	29100	29100	0
313	20241007	141700	28642500	29100	29100	29100	29100	0
314	20241007	141600	28642500	29100	29100	29100	29100	0
315	20241007	141500	28642500	29100	29100	29100	29100	0
316	20241007	141400	28642500	29100	29100	29100	29100	0
317	20241007	141300	28642500	29100	29100	29100	29100	0
318	20241007	141200	28642500	29100	29100	29100	29100	4
319	20241007	141100	28526100	29100	29100	29100	29100	0
320	20241007	141000	28526100	29100	29100	29100	29100	0
321	20241007	140900	28526100	29100	29100	29100	29100	0
322	20241007	140800	28526100	29100	29100	29100	29100	0
323	20241007	140700	28526100	29100	29100	29100	29100	0
324	20241007	140600	28526100	29100	29100	29100	29100	0
325	20241007	140500	28526100	29100	29100	29100	29100	0
326	20241007	140400	28526100	29100	29100	29100	29100	0
327	20241007	140300	28526100	29100	29100	29100	29100	0
328	20241007	140200	28526100	29100	29100	29100	29100	3
329	20241007	140100	28438800	29100	29100	29100	29100	5
330	20241007	140000	28293300	29000	29000	29000	29000	0
331	20241007	135900	28293300	29000	29000	29000	29000	0
332	20241007	135800	28293300	29000	29000	29000	29000	0
333	20241007	135700	28293300	29000	29000	29000	29000	0
334	20241007	135600	28293300	29000	29000	29000	29000	0
335	20241007	135500	28293300	29000	29000	29000	29000	1
336	20241007	135400	28264300	29100	29100	29100	29100	1
337	20241007	135300	28235200	29100	29100	29100	29100	0
338	20241007	135200	28235200	29100	29100	29100	29100	0
339	20241007	135100	28235200	29100	29100	29100	29100	0
340	20241007	135000	28235200	29100	29100	29100	29100	0
341	20241007	134900	28235200	29100	29100	29100	29100	0
342	20241007	134800	28235200	29100	29100	29100	29100	70
343	20241007	134700	26198200	29100	29100	29100	29100	1
344	20241007	134600	26169100	29100	29100	29100	29100	0
345	20241007	134500	26169100	29100	29100	29100	29100	0
346	20241007	134400	26169100	29100	29100	29100	29100	5
347	20241007	134300	26023600	29100	29100	29100	29100	0
348	20241007	134200	26023600	29100	29100	29100	29100	0
349	20241007	134100	26023600	29100	29100	29100	29100	0
350	20241007	134000	26023600	29100	29100	29100	29100	0
351	20241007	133900	26023600	29100	29100	29100	29100	0
352	20241007	133800	26023600	29100	29100	29100	29100	0
353	20241007	133700	26023600	29100	29100	29100	29100	0
354	20241007	133600	26023600	29100	29100	29100	29100	0
355	20241007	133500	26023600	29100	29100	29100	29100	0
356	20241007	133400	26023600	29100	29100	29100	29100	0
357	20241007	133300	26023600	29100	29100	29100	29100	0
358	20241007	133200	26023600	29100	29100	29100	29100	0
359	20241007	133100	26023600	29100	29100	29100	29100	0
360	20241007	133000	26023600	29100	29100	29100	29100	0
361	20241007	132900	26023600	29100	29100	29100	29100	0
362	20241007	132800	26023600	29100	29100	29100	29100	0
363	20241007	132700	26023600	29100	29100	29100	29100	0
364	20241007	132600	26023600	29100	29100	29100	29100	0
365	20241007	132500	26023600	29100	29100	29100	29100	0
366	20241007	132400	26023600	29100	29100	29100	29100	0
367	20241007	132300	26023600	29100	29100	29100	29100	0
368	20241007	132200	26023600	29100	29100	29100	29100	0
369	20241007	132100	26023600	29100	29100	29100	29100	0
370	20241007	132000	26023600	29100	29100	29100	29100	7
371	20241007	131900	25819900	29100	29100	29100	29100	0
372	20241007	131800	25819900	29100	29100	29100	29100	0
373	20241007	131700	25819900	29100	29100	29100	29100	1
374	20241007	131600	25790800	29000	29000	29000	29000	0
375	20241007	131500	25790800	29000	29000	29000	29000	0
376	20241007	131400	25790800	29000	29000	29000	29000	0
377	20241007	131300	25790800	29000	29000	29000	29000	17
378	20241007	131200	25297800	29000	29100	29100	29000	183
379	20241007	131100	19983550	29100	29100	29100	29100	0
380	20241007	131000	19983550	29100	29100	29100	29100	0
381	20241007	130900	19983550	29100	29100	29100	29100	183
382	20241007	130800	14658250	29100	29100	29100	29100	0
383	20241007	130700	14658250	29100	29100	29100	29100	0
384	20241007	130600	14658250	29100	29100	29100	29100	0
385	20241007	130500	14658250	29100	29100	29100	29100	0
386	20241007	130400	14658250	29100	29100	29100	29100	0
387	20241007	130300	14658250	29100	29100	29100	29100	0
388	20241007	130200	14658250	29100	29100	29100	29100	0
389	20241007	130100	14658250	29100	29100	29100	29100	0
390	20241007	130000	14658250	29100	29100	29100	29100	1
391	20241007	125900	14629150	29050	29050	29050	29050	0
392	20241007	125800	14629150	29050	29050	29050	29050	0
393	20241007	125700	14629150	29050	29050	29050	29050	0
394	20241007	125600	14629150	29050	29050	29050	29050	0
395	20241007	125500	14629150	29050	29050	29050	29050	1
396	20241007	125400	14600100	29050	29050	29050	29050	0
397	20241007	125300	14600100	29050	29050	29050	29050	0
398	20241007	125200	14600100	29050	29050	29050	29050	0
399	20241007	125100	14600100	29050	29050	29050	29050	0
400	20241007	125000	14600100	29050	29050	29050	29050	0
401	20241007	124900	14600100	29050	29050	29050	29050	0
402	20241007	124800	14600100	29050	29050	29050	29050	0
403	20241007	124700	14600100	29050	29050	29050	29050	0
404	20241007	124600	14600100	29050	29050	29050	29050	0
405	20241007	124500	14600100	29050	29050	29050	29050	3
406	20241007	124400	14512950	29100	29100	29100	29100	0
407	20241007	124300	14512950	29100	29100	29100	29100	0
408	20241007	124200	14512950	29100	29100	29100	29100	0
409	20241007	124100	14512950	29100	29100	29100	29100	0
410	20241007	124000	14512950	29100	29100	29100	29100	0
411	20241007	123900	14512950	29100	29100	29100	29100	0
412	20241007	123800	14512950	29100	29100	29100	29100	0
413	20241007	123700	14512950	29100	29100	29100	29100	0
414	20241007	123600	14512950	29100	29100	29100	29100	0
415	20241007	123500	14512950	29100	29100	29100	29100	0
416	20241007	123400	14512950	29100	29100	29100	29100	0
417	20241007	123300	14512950	29100	29100	29100	29100	0
418	20241007	123200	14512950	29100	29100	29100	29100	0
419	20241007	123100	14512950	29100	29100	29100	29100	0
420	20241007	123000	14512950	29100	29100	29100	29100	24
421	20241007	122900	13814550	29100	29100	29100	29100	0
422	20241007	122800	13814550	29100	29100	29100	29100	0
423	20241007	122700	13814550	29100	29100	29100	29100	0
424	20241007	122600	13814550	29100	29100	29100	29100	1
425	20241007	122500	13785450	29100	29100	29100	29100	0
426	20241007	122400	13785450	29100	29100	29100	29100	0
427	20241007	122300	13785450	29100	29100	29100	29100	4
428	20241007	122200	13669050	29100	29100	29100	29100	0
429	20241007	122100	13669050	29100	29100	29100	29100	0
430	20241007	122000	13669050	29100	29100	29100	29100	0
431	20241007	121900	13669050	29100	29100	29100	29100	1
432	20241007	121800	13639950	29100	29100	29100	29100	0
433	20241007	121700	13639950	29100	29100	29100	29100	0
434	20241007	121600	13639950	29100	29100	29100	29100	0
435	20241007	121500	13639950	29100	29100	29100	29100	0
436	20241007	121400	13639950	29100	29100	29100	29100	0
437	20241007	121300	13639950	29100	29100	29100	29100	0
438	20241007	121200	13639950	29100	29100	29100	29100	1
439	20241007	121100	13610850	29050	29100	29100	29050	21
440	20241007	121000	13000750	29100	29100	29100	29100	0
441	20241007	120900	13000750	29100	29100	29100	29100	3
442	20241007	120800	12913450	29100	29100	29100	29100	0
443	20241007	120700	12913450	29100	29100	29100	29100	5
444	20241007	120600	12767950	29050	29050	29050	29050	0
445	20241007	120500	12767950	29050	29050	29050	29050	0
446	20241007	120400	12767950	29050	29050	29050	29050	0
447	20241007	120300	12767950	29050	29050	29050	29050	0
448	20241007	120200	12767950	29050	29050	29050	29050	0
449	20241007	120100	12767950	29050	29050	29050	29050	0
450	20241007	120000	12767950	29050	29050	29050	29050	0
451	20241007	115900	12767950	29050	29050	29050	29050	0
452	20241007	115800	12767950	29050	29050	29050	29050	0
453	20241007	115700	12767950	29050	29050	29050	29050	0
454	20241007	115600	12767950	29050	29050	29050	29050	0
455	20241007	115500	12767950	29050	29050	29050	29050	0
456	20241007	115400	12767950	29050	29050	29050	29050	0
457	20241007	115300	12767950	29050	29050	29050	29050	0
458	20241007	115200	12767950	29050	29050	29050	29050	0
459	20241007	115100	12767950	29050	29050	29050	29050	0
460	20241007	115000	12767950	29050	29050	29050	29050	0
461	20241007	114900	12767950	29050	29050	29050	29050	0
462	20241007	114800	12767950	29050	29050	29050	29050	0
463	20241007	114700	12767950	29050	29050	29050	29050	0
464	20241007	114600	12767950	29050	29050	29050	29050	0
465	20241007	114500	12767950	29050	29050	29050	29050	0
466	20241007	114400	12767950	29050	29050	29050	29050	0
467	20241007	114300	12767950	29050	29050	29050	29050	0
468	20241007	114200	12767950	29050	29050	29050	29050	0
469	20241007	114100	12767950	29050	29050	29050	29050	0
470	20241007	114000	12767950	29050	29050	29050	29050	0
471	20241007	113900	12767950	29050	29050	29050	29050	0
472	20241007	113800	12767950	29050	29050	29050	29050	0
473	20241007	113700	12767950	29050	29050	29050	29050	0
474	20241007	113600	12767950	29050	29050	29050	29050	0
475	20241007	113500	12767950	29050	29050	29050	29050	0
476	20241007	113400	12767950	29050	29050	29050	29050	0
477	20241007	113300	12767950	29050	29050	29050	29050	0
478	20241007	113200	12767950	29050	29050	29050	29050	0
479	20241007	113100	12767950	29050	29050	29050	29050	0
480	20241007	113000	12767950	29050	29050	29050	29050	1
481	20241007	112900	12738900	29100	29100	29100	29100	1
482	20241007	112800	12709800	29100	29100	29100	29100	0
483	20241007	112700	12709800	29100	29100	29100	29100	0
484	20241007	112600	12709800	29100	29100	29100	29100	0
485	20241007	112500	12709800	29100	29100	29100	29100	0
486	20241007	112400	12709800	29100	29100	29100	29100	0
487	20241007	112300	12709800	29100	29100	29100	29100	2
488	20241007	112200	12651600	29100	29100	29100	29100	0
489	20241007	112100	12651600	29100	29100	29100	29100	10
490	20241007	112000	12360600	29100	29100	29100	29100	5
491	20241007	111900	12215100	29100	29100	29100	29100	0
492	20241007	111800	12215100	29100	29100	29100	29100	0
493	20241007	111700	12215100	29100	29100	29100	29100	0
494	20241007	111600	12215100	29100	29100	29100	29100	1
495	20241007	111500	12186000	29050	29050	29050	29050	0
496	20241007	111400	12186000	29050	29050	29050	29050	0
497	20241007	111300	12186000	29050	29050	29050	29050	0
498	20241007	111200	12186000	29050	29050	29050	29050	0
499	20241007	111100	12186000	29050	29050	29050	29050	1
500	20241007	111000	12156950	29100	29100	29100	29100	1
501	20241007	110900	12127850	29050	29050	29050	29050	0
502	20241007	110800	12127850	29050	29050	29050	29050	0
503	20241007	110700	12127850	29050	29050	29050	29050	0
504	20241007	110600	12127850	29050	29050	29050	29050	0
505	20241007	110500	12127850	29050	29050	29050	29050	3
506	20241007	110400	12040700	29100	29100	29100	29100	0
507	20241007	110300	12040700	29100	29100	29100	29100	0
508	20241007	110200	12040700	29100	29100	29100	29100	0
509	20241007	110100	12040700	29100	29100	29100	29100	0
510	20241007	110000	12040700	29100	29100	29100	29100	1
511	20241007	105900	12011600	29100	29100	29100	29100	1
512	20241007	105800	11982500	29050	29050	29050	29050	0
513	20241007	105700	11982500	29050	29050	29050	29050	0
514	20241007	105600	11982500	29050	29050	29050	29050	0
515	20241007	105500	11982500	29050	29050	29050	29050	1
516	20241007	105400	11953450	29050	29050	29050	29050	0
517	20241007	105300	11953450	29050	29050	29050	29050	0
518	20241007	105200	11953450	29050	29050	29050	29050	0
519	20241007	105100	11953450	29050	29050	29050	29050	2
520	20241007	105000	11895350	29050	29050	29050	29050	0
521	20241007	104900	11895350	29050	29050	29050	29050	1
522	20241007	104800	11866300	29050	29050	29050	29050	2
523	20241007	104700	11808200	29050	29050	29050	29050	0
524	20241007	104600	11808200	29050	29050	29050	29050	0
525	20241007	104500	11808200	29050	29050	29050	29050	0
526	20241007	104400	11808200	29050	29050	29050	29050	0
527	20241007	104300	11808200	29050	29050	29050	29050	0
528	20241007	104200	11808200	29050	29050	29050	29050	0
529	20241007	104100	11808200	29050	29050	29050	29050	3
530	20241007	104000	11721050	29100	29100	29100	29100	0
531	20241007	103900	11721050	29100	29100	29100	29100	0
532	20241007	103800	11721050	29100	29100	29100	29100	0
533	20241007	103700	11721050	29100	29100	29100	29100	10
534	20241007	103600	11430050	29100	29100	29100	29100	0
535	20241007	103500	11430050	29100	29100	29100	29100	0
536	20241007	103400	11430050	29100	29100	29100	29100	1
537	20241007	103300	11400950	29050	29050	29050	29050	0
538	20241007	103200	11400950	29050	29050	29050	29050	0
539	20241007	103100	11400950	29050	29050	29050	29050	1
540	20241007	103000	11371900	29100	29100	29100	29100	1
541	20241007	102900	11342800	29100	29100	29100	29100	1
542	20241007	102800	11313700	29100	29100	29100	29100	0
543	20241007	102700	11313700	29100	29100	29100	29100	0
544	20241007	102600	11313700	29100	29100	29100	29100	0
545	20241007	102500	11313700	29100	29100	29100	29100	0
546	20241007	102400	11313700	29100	29100	29100	29100	0
547	20241007	102300	11313700	29100	29100	29100	29100	1
548	20241007	102200	11284600	29100	29100	29100	29100	0
549	20241007	102100	11284600	29100	29100	29100	29100	0
550	20241007	102000	11284600	29100	29100	29100	29100	0
551	20241007	101900	11284600	29100	29100	29100	29100	0
552	20241007	101800	11284600	29100	29100	29100	29100	2
553	20241007	101700	11226400	29100	29100	29100	29100	0
554	20241007	101600	11226400	29100	29100	29100	29100	2
555	20241007	101500	11168200	29050	29050	29050	29050	0
556	20241007	101400	11168200	29050	29050	29050	29050	0
557	20241007	101300	11168200	29050	29050	29050	29050	0
558	20241007	101200	11168200	29050	29050	29050	29050	0
559	20241007	101100	11168200	29050	29050	29050	29050	1
560	20241007	101000	11139150	29050	29050	29050	29050	3
561	20241007	100900	11052000	29100	29100	29100	29100	0
562	20241007	100800	11052000	29100	29100	29100	29100	0
563	20241007	100700	11052000	29100	29100	29100	29100	0
564	20241007	100600	11052000	29100	29100	29100	29100	0
565	20241007	100500	11052000	29100	29100	29100	29100	0
566	20241007	100400	11052000	29100	29100	29100	29100	0
567	20241007	100300	11052000	29100	29100	29100	29100	0
568	20241007	100200	11052000	29100	29100	29100	29100	1
569	20241007	100100	11022900	29100	29100	29100	29100	0
570	20241007	100000	11022900	29100	29100	29100	29100	1
571	20241007	095900	10993800	29050	29050	29050	29050	0
572	20241007	095800	10993800	29050	29050	29050	29050	1
573	20241007	095700	10964750	29050	29050	29050	29050	0
574	20241007	095600	10964750	29050	29050	29050	29050	6
575	20241007	095500	10790450	29050	29050	29050	29050	10
576	20241007	095400	10499950	29050	29050	29050	29050	0
577	20241007	095300	10499950	29050	29050	29050	29050	0
578	20241007	095200	10499950	29050	29050	29050	29050	0
579	20241007	095100	10499950	29050	29050	29050	29050	1
580	20241007	095000	10470900	29100	29100	29100	29100	0
581	20241007	094900	10470900	29100	29100	29100	29100	2
582	20241007	094800	10412700	29100	29100	29100	29100	0
583	20241007	094700	10412700	29100	29100	29100	29100	0
584	20241007	094600	10412700	29100	29100	29100	29100	0
585	20241007	094500	10412700	29100	29100	29100	29100	0
586	20241007	094400	10412700	29100	29100	29100	29100	100
587	20241007	094300	7502700	29100	29100	29100	29100	3
588	20241007	094200	7415400	29100	29100	29100	29100	0
589	20241007	094100	7415400	29100	29100	29100	29100	5
590	20241007	094000	7269900	29100	29100	29100	29100	3
591	20241007	093900	7182600	29100	29100	29100	29100	0
592	20241007	093800	7182600	29100	29100	29100	29100	0
593	20241007	093700	7182600	29100	29100	29100	29100	0
594	20241007	093600	7182600	29100	29100	29100	29100	0
595	20241007	093500	7182600	29100	29100	29100	29100	0
596	20241007	093400	7182600	29100	29100	29100	29100	0
597	20241007	093300	7182600	29100	29100	29100	29100	0
598	20241007	093200	7182600	29100	29100	29100	29100	5
599	20241007	093100	7037100	29100	29000	29100	29000	2
600	20241007	093000	6979000	29100	29100	29100	29100	1
601	20241007	092900	6949900	29000	29000	29000	29000	10
602	20241007	092800	6659900	29000	29000	29000	29000	0
603	20241007	092700	6659900	29000	29000	29000	29000	5
604	20241007	092600	6514900	29000	29000	29000	29000	0
605	20241007	092500	6514900	29000	29000	29000	29000	23
606	20241007	092400	5847900	28950	28950	28950	28950	0
607	20241007	092300	5847900	28950	28950	28950	28950	0
608	20241007	092200	5847900	28950	28950	28950	28950	0
609	20241007	092100	5847900	28950	28950	28950	28950	0
610	20241007	092000	5847900	28950	28950	28950	28950	0
611	20241007	091900	5847900	28950	28950	28950	28950	0
612	20241007	091800	5847900	28950	28950	28950	28950	0
613	20241007	091700	5847900	28950	28950	28950	28950	0
614	20241007	091600	5847900	28950	28950	28950	28950	0
615	20241007	091500	5847900	28950	28950	28950	28950	24
616	20241007	091400	5153100	28950	28950	28950	28950	5
617	20241007	091300	5008350	28950	28950	28950	28950	0
618	20241007	091200	5008350	28950	28950	28950	28950	0
619	20241007	091100	5008350	28950	28950	28950	28950	0
620	20241007	091000	5008350	28950	28950	28950	28950	0
621	20241007	090900	5008350	28950	28950	28950	28950	0
622	20241007	090800	5008350	28950	28950	28950	28950	0
623	20241007	090700	5008350	28950	28950	28950	28950	0
624	20241007	090600	5008350	28950	28950	28950	28950	3
625	20241007	090500	4921500	28950	28950	28950	28950	3
626	20241007	090400	4834650	28950	28950	28950	28950	1
627	20241007	090300	4805700	28950	28950	28950	28950	0
628	20241007	090200	4805700	28950	28950	28950	28950	51
629	20241007	090100	3329250	28950	28950	28950	28950	115
630	20241007	090000	0	28950	28950	28950	28950	0