KissMeData/037710/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192200	23572000	29100	29100	29100	29100	102
3	20241010	192100	23572000	29100	29100	29100	29100	0
4	20241010	192000	23572000	29100	29100	29100	29100	0
5	20241010	191900	23572000	29100	29100	29100	29100	0
6	20241010	191800	23572000	29100	29100	29100	29100	0
7	20241010	191700	23572000	29100	29100	29100	29100	0
8	20241010	191600	23572000	29100	29100	29100	29100	0
9	20241010	191500	23572000	29100	29100	29100	29100	0
10	20241010	191400	23572000	29100	29100	29100	29100	0
11	20241010	191300	23572000	29100	29100	29100	29100	0
12	20241010	191200	23572000	29100	29100	29100	29100	0
13	20241010	191100	23572000	29100	29100	29100	29100	0
14	20241010	191000	23572000	29100	29100	29100	29100	0
15	20241010	190900	23572000	29100	29100	29100	29100	0
16	20241010	190800	23572000	29100	29100	29100	29100	0
17	20241010	190700	23572000	29100	29100	29100	29100	0
18	20241010	190600	23572000	29100	29100	29100	29100	0
19	20241010	190500	23572000	29100	29100	29100	29100	0
20	20241010	190400	23572000	29100	29100	29100	29100	0
21	20241010	190300	23572000	29100	29100	29100	29100	0
22	20241010	190200	23572000	29100	29100	29100	29100	0
23	20241010	190100	23572000	29100	29100	29100	29100	0
24	20241010	190000	23572000	29100	29100	29100	29100	0
25	20241010	185900	23572000	29100	29100	29100	29100	0
26	20241010	185800	23572000	29100	29100	29100	29100	0
27	20241010	185700	23572000	29100	29100	29100	29100	0
28	20241010	185600	23572000	29100	29100	29100	29100	0
29	20241010	185500	23572000	29100	29100	29100	29100	0
30	20241010	185400	23572000	29100	29100	29100	29100	0
31	20241010	185300	23572000	29100	29100	29100	29100	0
32	20241010	185200	23572000	29100	29100	29100	29100	102
33	20241010	185100	23572000	29100	29100	29100	29100	0
34	20241010	185000	23572000	29100	29100	29100	29100	0
35	20241010	184900	23572000	29100	29100	29100	29100	0
36	20241010	184800	23572000	29100	29100	29100	29100	0
37	20241010	184700	23572000	29100	29100	29100	29100	0
38	20241010	184600	23572000	29100	29100	29100	29100	0
39	20241010	184500	23572000	29100	29100	29100	29100	0
40	20241010	184400	23572000	29100	29100	29100	29100	0
41	20241010	184300	23572000	29100	29100	29100	29100	0
42	20241010	184200	23572000	29100	29100	29100	29100	0
43	20241010	184100	23572000	29100	29100	29100	29100	0
44	20241010	184000	23572000	29100	29100	29100	29100	0
45	20241010	183900	23572000	29100	29100	29100	29100	0
46	20241010	183800	23572000	29100	29100	29100	29100	0
47	20241010	183700	23572000	29100	29100	29100	29100	0
48	20241010	183600	23572000	29100	29100	29100	29100	0
49	20241010	183500	23572000	29100	29100	29100	29100	0
50	20241010	183400	23572000	29100	29100	29100	29100	0
51	20241010	183300	23572000	29100	29100	29100	29100	0
52	20241010	183200	23572000	29100	29100	29100	29100	0
53	20241010	183100	23572000	29100	29100	29100	29100	0
54	20241010	183000	23572000	29100	29100	29100	29100	0
55	20241010	182900	23572000	29100	29100	29100	29100	0
56	20241010	182800	23572000	29100	29100	29100	29100	0
57	20241010	182700	23572000	29100	29100	29100	29100	0
58	20241010	182600	23572000	29100	29100	29100	29100	0
59	20241010	182500	23572000	29100	29100	29100	29100	0
60	20241010	182400	23572000	29100	29100	29100	29100	0
61	20241010	182300	23572000	29100	29100	29100	29100	0
62	20241010	182200	23572000	29100	29100	29100	29100	102
63	20241010	182100	23572000	29100	29100	29100	29100	0
64	20241010	182000	23572000	29100	29100	29100	29100	0
65	20241010	181900	23572000	29100	29100	29100	29100	0
66	20241010	181800	23572000	29100	29100	29100	29100	0
67	20241010	181700	23572000	29100	29100	29100	29100	0
68	20241010	181600	23572000	29100	29100	29100	29100	0
69	20241010	181500	23572000	29100	29100	29100	29100	0
70	20241010	181400	23572000	29100	29100	29100	29100	0
71	20241010	181300	23572000	29100	29100	29100	29100	0
72	20241010	181200	23572000	29100	29100	29100	29100	0
73	20241010	181100	23572000	29100	29100	29100	29100	0
74	20241010	181000	23572000	29100	29100	29100	29100	0
75	20241010	180900	23572000	29100	29100	29100	29100	0
76	20241010	180800	23572000	29100	29100	29100	29100	0
77	20241010	180700	23572000	29100	29100	29100	29100	0
78	20241010	180600	23572000	29100	29100	29100	29100	0
79	20241010	180500	23572000	29100	29100	29100	29100	0
80	20241010	180400	23572000	29100	29100	29100	29100	0
81	20241010	180300	23572000	29100	29100	29100	29100	0
82	20241010	180200	23572000	29100	29100	29100	29100	0
83	20241010	180100	23572000	29100	29100	29100	29100	0
84	20241010	180000	23572000	29100	29100	29100	29100	0
85	20241010	175900	23572000	29100	29100	29100	29100	0
86	20241010	175800	23572000	29100	29100	29100	29100	0
87	20241010	175700	23572000	29100	29100	29100	29100	0
88	20241010	175600	23572000	29100	29100	29100	29100	0
89	20241010	175500	23572000	29100	29100	29100	29100	0
90	20241010	175400	23572000	29100	29100	29100	29100	0
91	20241010	175300	23572000	29100	29100	29100	29100	0
92	20241010	175200	23572000	29100	29100	29100	29100	102
93	20241010	175100	23572000	29100	29100	29100	29100	0
94	20241010	175000	23572000	29100	29100	29100	29100	0
95	20241010	174900	23572000	29100	29100	29100	29100	0
96	20241010	174800	23572000	29100	29100	29100	29100	0
97	20241010	174700	23572000	29100	29100	29100	29100	0
98	20241010	174600	23572000	29100	29100	29100	29100	0
99	20241010	174500	23572000	29100	29100	29100	29100	0
100	20241010	174400	23572000	29100	29100	29100	29100	0
101	20241010	174300	23572000	29100	29100	29100	29100	0
102	20241010	174200	23572000	29100	29100	29100	29100	0
103	20241010	174100	23572000	29100	29100	29100	29100	0
104	20241010	174000	23572000	29100	29100	29100	29100	0
105	20241010	173900	23572000	29100	29100	29100	29100	0
106	20241010	173800	23572000	29100	29100	29100	29100	0
107	20241010	173700	23572000	29100	29100	29100	29100	0
108	20241010	173600	23572000	29100	29100	29100	29100	0
109	20241010	173500	23572000	29100	29100	29100	29100	0
110	20241010	173400	23572000	29100	29100	29100	29100	0
111	20241010	173300	23572000	29100	29100	29100	29100	0
112	20241010	173200	23572000	29100	29100	29100	29100	0
113	20241010	173100	23572000	29100	29100	29100	29100	0
114	20241010	173000	23572000	29100	29100	29100	29100	0
115	20241010	172900	23572000	29100	29100	29100	29100	0
116	20241010	172800	23572000	29100	29100	29100	29100	0
117	20241010	172700	23572000	29100	29100	29100	29100	0
118	20241010	172600	23572000	29100	29100	29100	29100	0
119	20241010	172500	23572000	29100	29100	29100	29100	0
120	20241010	172400	23572000	29100	29100	29100	29100	0
121	20241010	172300	23572000	29100	29100	29100	29100	0
122	20241010	172200	23572000	29100	29100	29100	29100	102
123	20241010	172100	23572000	29100	29100	29100	29100	0
124	20241010	172000	23572000	29100	29100	29100	29100	0
125	20241010	171900	23572000	29100	29100	29100	29100	0
126	20241010	171800	23572000	29100	29100	29100	29100	0
127	20241010	171700	23572000	29100	29100	29100	29100	0
128	20241010	171600	23572000	29100	29100	29100	29100	0
129	20241010	171500	23572000	29100	29100	29100	29100	0
130	20241010	171400	23572000	29100	29100	29100	29100	0
131	20241010	171300	23572000	29100	29100	29100	29100	0
132	20241010	171200	23572000	29100	29100	29100	29100	0
133	20241010	171100	23572000	29100	29100	29100	29100	0
134	20241010	171000	23572000	29100	29100	29100	29100	0
135	20241010	170900	23572000	29100	29100	29100	29100	0
136	20241010	170800	23572000	29100	29100	29100	29100	0
137	20241010	170700	23572000	29100	29100	29100	29100	0
138	20241010	170600	23572000	29100	29100	29100	29100	0
139	20241010	170500	23572000	29100	29100	29100	29100	0
140	20241010	170400	23572000	29100	29100	29100	29100	0
141	20241010	170300	23572000	29100	29100	29100	29100	0
142	20241010	170200	23572000	29100	29100	29100	29100	0
143	20241010	170100	23572000	29100	29100	29100	29100	0
144	20241010	170000	23572000	29100	29100	29100	29100	0
145	20241010	165900	23572000	29100	29100	29100	29100	0
146	20241010	165800	23572000	29100	29100	29100	29100	0
147	20241010	165700	23572000	29100	29100	29100	29100	0
148	20241010	165600	23572000	29100	29100	29100	29100	0
149	20241010	165500	23572000	29100	29100	29100	29100	0
150	20241010	165400	23572000	29100	29100	29100	29100	0
151	20241010	165300	23572000	29100	29100	29100	29100	0
152	20241010	165200	23572000	29100	29100	29100	29100	102
153	20241010	165100	23572000	29100	29100	29100	29100	0
154	20241010	165000	23572000	29100	29100	29100	29100	0
155	20241010	164900	23572000	29100	29100	29100	29100	0
156	20241010	164800	23572000	29100	29100	29100	29100	0
157	20241010	164700	23572000	29100	29100	29100	29100	0
158	20241010	164600	23572000	29100	29100	29100	29100	0
159	20241010	164500	23572000	29100	29100	29100	29100	0
160	20241010	164400	23572000	29100	29100	29100	29100	0
161	20241010	164300	23572000	29100	29100	29100	29100	0
162	20241010	164200	23572000	29100	29100	29100	29100	0
163	20241010	164100	23572000	29100	29100	29100	29100	0
164	20241010	164000	23572000	29100	29100	29100	29100	0
165	20241010	163900	23572000	29100	29100	29100	29100	0
166	20241010	163800	23572000	29100	29100	29100	29100	0
167	20241010	163700	23572000	29100	29100	29100	29100	0
168	20241010	163600	23572000	29100	29100	29100	29100	0
169	20241010	163500	23572000	29100	29100	29100	29100	0
170	20241010	163400	23572000	29100	29100	29100	29100	0
171	20241010	163300	23572000	29100	29100	29100	29100	0
172	20241010	163200	23572000	29100	29100	29100	29100	0
173	20241010	163100	23572000	29100	29100	29100	29100	0
174	20241010	163000	23572000	29100	29100	29100	29100	0
175	20241010	162900	23572000	29100	29100	29100	29100	0
176	20241010	162800	23572000	29100	29100	29100	29100	0
177	20241010	162700	23572000	29100	29100	29100	29100	0
178	20241010	162600	23572000	29100	29100	29100	29100	0
179	20241010	162500	23572000	29100	29100	29100	29100	0
180	20241010	162400	23572000	29100	29100	29100	29100	0
181	20241010	162300	23572000	29100	29100	29100	29100	0
182	20241010	162200	23572000	29100	29100	29100	29100	102
183	20241010	162100	23572000	29100	29100	29100	29100	0
184	20241010	162000	23572000	29100	29100	29100	29100	0
185	20241010	161900	23572000	29100	29100	29100	29100	0
186	20241010	161800	23572000	29100	29100	29100	29100	0
187	20241010	161700	23572000	29100	29100	29100	29100	0
188	20241010	161600	23572000	29100	29100	29100	29100	0
189	20241010	161500	23572000	29100	29100	29100	29100	0
190	20241010	161400	23572000	29100	29100	29100	29100	0
191	20241010	161300	23572000	29100	29100	29100	29100	0
192	20241010	161200	23572000	29100	29100	29100	29100	0
193	20241010	161100	23572000	29100	29100	29100	29100	0
194	20241010	161000	23572000	29100	29100	29100	29100	0
195	20241010	160900	23572000	29100	29100	29100	29100	0
196	20241010	160800	23572000	29100	29100	29100	29100	0
197	20241010	160700	23572000	29100	29100	29100	29100	0
198	20241010	160600	23572000	29100	29100	29100	29100	0
199	20241010	160500	23572000	29100	29100	29100	29100	0
200	20241010	160400	23572000	29100	29100	29100	29100	0
201	20241010	160300	23572000	29100	29100	29100	29100	0
202	20241010	160200	23572000	29100	29100	29100	29100	0
203	20241010	160100	23572000	29100	29100	29100	29100	0
204	20241010	160000	23572000	29100	29100	29100	29100	0
205	20241010	155900	23572000	29100	29100	29100	29100	0
206	20241010	155800	23572000	29100	29100	29100	29100	0
207	20241010	155700	23572000	29100	29100	29100	29100	0
208	20241010	155600	23572000	29100	29100	29100	29100	0
209	20241010	155500	23572000	29100	29100	29100	29100	0
210	20241010	155400	23572000	29100	29100	29100	29100	0
211	20241010	155300	23572000	29100	29100	29100	29100	0
212	20241010	155200	23572000	29100	29100	29100	29100	102
213	20241010	155100	23572000	29100	29100	29100	29100	0
214	20241010	155000	23572000	29100	29100	29100	29100	0
215	20241010	154900	23572000	29100	29100	29100	29100	0
216	20241010	154800	23572000	29100	29100	29100	29100	0
217	20241010	154700	23572000	29100	29100	29100	29100	0
218	20241010	154600	23572000	29100	29100	29100	29100	0
219	20241010	154500	23572000	29100	29100	29100	29100	0
220	20241010	154400	23572000	29100	29100	29100	29100	0
221	20241010	154300	23572000	29100	29100	29100	29100	0
222	20241010	154200	23572000	29100	29100	29100	29100	0
223	20241010	154100	23572000	29100	29100	29100	29100	0
224	20241010	154000	23572000	29100	29100	29100	29100	0
225	20241010	153900	23572000	29100	29100	29100	29100	0
226	20241010	153800	23572000	29100	29100	29100	29100	0
227	20241010	153700	23572000	29100	29100	29100	29100	0
228	20241010	153600	23572000	29100	29100	29100	29100	0
229	20241010	153500	23572000	29100	29100	29100	29100	0
230	20241010	153400	23572000	29100	29100	29100	29100	0
231	20241010	153300	23572000	29100	29100	29100	29100	0
232	20241010	153200	23572000	29100	29100	29100	29100	0
233	20241010	153100	23572000	29100	29100	29100	29100	0
234	20241010	153000	23572000	29100	29100	29100	29100	102
235	20241010	152900	20603800	29050	29050	29050	29050	0
236	20241010	152800	20603800	29050	29050	29050	29050	0
237	20241010	152700	20603800	29050	29050	29050	29050	0
238	20241010	152600	20603800	29050	29050	29050	29050	0
239	20241010	152500	20603800	29050	29050	29050	29050	0
240	20241010	152400	20603800	29050	29050	29050	29050	0
241	20241010	152300	20603800	29050	29050	29050	29050	0
242	20241010	152200	20603800	29050	29050	29050	29050	0
243	20241010	152100	20603800	29050	29050	29050	29050	0
244	20241010	152000	20603800	29050	29050	29050	29050	0
245	20241010	151900	20603800	29050	29050	29050	29050	0
246	20241010	151800	20603800	29050	29050	29050	29050	0
247	20241010	151700	20603800	29050	29050	29050	29050	0
248	20241010	151600	20603800	29050	29050	29050	29050	0
249	20241010	151500	20603800	29050	29050	29050	29050	0
250	20241010	151400	20603800	29050	29050	29050	29050	0
251	20241010	151300	20603800	29050	29050	29050	29050	0
252	20241010	151200	20603800	29050	29050	29050	29050	5
253	20241010	151100	20458550	29000	29000	29000	29000	0
254	20241010	151000	20458550	29000	29000	29000	29000	2
255	20241010	150900	20400550	29050	29000	29050	29000	2
256	20241010	150800	20342500	29050	29050	29050	29050	0
257	20241010	150700	20342500	29050	29050	29050	29050	0
258	20241010	150600	20342500	29050	29050	29050	29050	0
259	20241010	150500	20342500	29050	29050	29050	29050	0
260	20241010	150400	20342500	29050	29050	29050	29050	0
261	20241010	150300	20342500	29050	29050	29050	29050	5
262	20241010	150200	20197250	29050	29050	29050	29050	0
263	20241010	150100	20197250	29050	29050	29050	29050	0
264	20241010	150000	20197250	29050	29050	29050	29050	1
265	20241010	145900	20168200	29000	29000	29000	29000	0
266	20241010	145800	20168200	29000	29000	29000	29000	0
267	20241010	145700	20168200	29000	29000	29000	29000	0
268	20241010	145600	20168200	29000	29000	29000	29000	0
269	20241010	145500	20168200	29000	29000	29000	29000	1
270	20241010	145400	20139200	29050	29050	29050	29050	0
271	20241010	145300	20139200	29050	29050	29050	29050	0
272	20241010	145200	20139200	29050	29050	29050	29050	0
273	20241010	145100	20139200	29050	29050	29050	29050	0
274	20241010	145000	20139200	29050	29050	29050	29050	73
275	20241010	144900	18018550	29100	29100	29100	29100	0
276	20241010	144800	18018550	29100	29100	29100	29100	0
277	20241010	144700	18018550	29100	29100	29100	29100	0
278	20241010	144600	18018550	29100	29100	29100	29100	0
279	20241010	144500	18018550	29100	29100	29100	29100	1
280	20241010	144400	17989450	29100	29100	29100	29100	0
281	20241010	144300	17989450	29100	29100	29100	29100	0
282	20241010	144200	17989450	29100	29100	29100	29100	0
283	20241010	144100	17989450	29100	29100	29100	29100	0
284	20241010	144000	17989450	29100	29100	29100	29100	0
285	20241010	143900	17989450	29100	29100	29100	29100	0
286	20241010	143800	17989450	29100	29100	29100	29100	0
287	20241010	143700	17989450	29100	29100	29100	29100	0
288	20241010	143600	17989450	29100	29100	29100	29100	0
289	20241010	143500	17989450	29100	29100	29100	29100	0
290	20241010	143400	17989450	29100	29100	29100	29100	0
291	20241010	143300	17989450	29100	29100	29100	29100	0
292	20241010	143200	17989450	29100	29100	29100	29100	0
293	20241010	143100	17989450	29100	29100	29100	29100	0
294	20241010	143000	17989450	29100	29100	29100	29100	0
295	20241010	142900	17989450	29100	29100	29100	29100	0
296	20241010	142800	17989450	29100	29100	29100	29100	1
297	20241010	142700	17960350	29050	29050	29050	29050	0
298	20241010	142600	17960350	29050	29050	29050	29050	0
299	20241010	142500	17960350	29050	29050	29050	29050	0
300	20241010	142400	17960350	29050	29050	29050	29050	0
301	20241010	142300	17960350	29050	29050	29050	29050	0
302	20241010	142200	17960350	29050	29050	29050	29050	0
303	20241010	142100	17960350	29050	29050	29050	29050	0
304	20241010	142000	17960350	29050	29050	29050	29050	94
305	20241010	141900	15229650	29050	29050	29050	29050	0
306	20241010	141800	15229650	29050	29050	29050	29050	0
307	20241010	141700	15229650	29050	29050	29050	29050	33
308	20241010	141600	14271000	29050	29050	29050	29050	0
309	20241010	141500	14271000	29050	29050	29050	29050	0
310	20241010	141400	14271000	29050	29050	29050	29050	0
311	20241010	141300	14271000	29050	29050	29050	29050	0
312	20241010	141200	14271000	29050	29050	29050	29050	0
313	20241010	141100	14271000	29050	29050	29050	29050	0
314	20241010	141000	14271000	29050	29050	29050	29050	0
315	20241010	140900	14271000	29050	29050	29050	29050	0
316	20241010	140800	14271000	29050	29050	29050	29050	0
317	20241010	140700	14271000	29050	29050	29050	29050	0
318	20241010	140600	14271000	29050	29050	29050	29050	5
319	20241010	140500	14125750	29050	29050	29050	29050	0
320	20241010	140400	14125750	29050	29050	29050	29050	0
321	20241010	140300	14125750	29050	29050	29050	29050	0
322	20241010	140200	14125750	29050	29050	29050	29050	0
323	20241010	140100	14125750	29050	29050	29050	29050	0
324	20241010	140000	14125750	29050	29050	29050	29050	0
325	20241010	135900	14125750	29050	29050	29050	29050	0
326	20241010	135800	14125750	29050	29050	29050	29050	0
327	20241010	135700	14125750	29050	29050	29050	29050	0
328	20241010	135600	14125750	29050	29050	29050	29050	0
329	20241010	135500	14125750	29050	29050	29050	29050	0
330	20241010	135400	14125750	29050	29050	29050	29050	1
331	20241010	135300	14096700	29050	29050	29050	29050	0
332	20241010	135200	14096700	29050	29050	29050	29050	0
333	20241010	135100	14096700	29050	29050	29050	29050	0
334	20241010	135000	14096700	29050	29050	29050	29050	0
335	20241010	134900	14096700	29050	29050	29050	29050	0
336	20241010	134800	14096700	29050	29050	29050	29050	1
337	20241010	134700	14067650	29050	29050	29050	29050	0
338	20241010	134600	14067650	29050	29050	29050	29050	0
339	20241010	134500	14067650	29050	29050	29050	29050	0
340	20241010	134400	14067650	29050	29050	29050	29050	0
341	20241010	134300	14067650	29050	29050	29050	29050	0
342	20241010	134200	14067650	29050	29050	29050	29050	0
343	20241010	134100	14067650	29050	29050	29050	29050	0
344	20241010	134000	14067650	29050	29050	29050	29050	0
345	20241010	133900	14067650	29050	29050	29050	29050	0
346	20241010	133800	14067650	29050	29050	29050	29050	0
347	20241010	133700	14067650	29050	29050	29050	29050	0
348	20241010	133600	14067650	29050	29050	29050	29050	0
349	20241010	133500	14067650	29050	29050	29050	29050	2
350	20241010	133400	14009550	29050	29050	29050	29050	0
351	20241010	133300	14009550	29050	29050	29050	29050	0
352	20241010	133200	14009550	29050	29050	29050	29050	5
353	20241010	133100	13864300	29050	29050	29050	29050	0
354	20241010	133000	13864300	29050	29050	29050	29050	1
355	20241010	132900	13835250	29050	29050	29050	29050	0
356	20241010	132800	13835250	29050	29050	29050	29050	0
357	20241010	132700	13835250	29050	29050	29050	29050	0
358	20241010	132600	13835250	29050	29050	29050	29050	0
359	20241010	132500	13835250	29050	29050	29050	29050	0
360	20241010	132400	13835250	29050	29050	29050	29050	0
361	20241010	132300	13835250	29050	29050	29050	29050	4
362	20241010	132200	13719050	29050	29050	29050	29050	3
363	20241010	132100	13631900	29000	29000	29000	29000	0
364	20241010	132000	13631900	29000	29000	29000	29000	5
365	20241010	131900	13486900	29050	29050	29050	29050	0
366	20241010	131800	13486900	29050	29050	29050	29050	0
367	20241010	131700	13486900	29050	29050	29050	29050	0
368	20241010	131600	13486900	29050	29050	29050	29050	0
369	20241010	131500	13486900	29050	29050	29050	29050	5
370	20241010	131400	13341650	29050	29050	29050	29050	0
371	20241010	131300	13341650	29050	29050	29050	29050	0
372	20241010	131200	13341650	29050	29050	29050	29050	0
373	20241010	131100	13341650	29050	29050	29050	29050	0
374	20241010	131000	13341650	29050	29050	29050	29050	0
375	20241010	130900	13341650	29050	29050	29050	29050	0
376	20241010	130800	13341650	29050	29050	29050	29050	0
377	20241010	130700	13341650	29050	29050	29050	29050	0
378	20241010	130600	13341650	29050	29050	29050	29050	0
379	20241010	130500	13341650	29050	29050	29050	29050	0
380	20241010	130400	13341650	29050	29050	29050	29050	0
381	20241010	130300	13341650	29050	29050	29050	29050	7
382	20241010	130200	13138300	29000	29000	29000	29000	1
383	20241010	130100	13109300	29050	29050	29050	29050	0
384	20241010	130000	13109300	29050	29050	29050	29050	0
385	20241010	125900	13109300	29050	29050	29050	29050	0
386	20241010	125800	13109300	29050	29050	29050	29050	0
387	20241010	125700	13109300	29050	29050	29050	29050	0
388	20241010	125600	13109300	29050	29050	29050	29050	0
389	20241010	125500	13109300	29050	29050	29050	29050	0
390	20241010	125400	13109300	29050	29050	29050	29050	0
391	20241010	125300	13109300	29050	29050	29050	29050	0
392	20241010	125200	13109300	29050	29050	29050	29050	0
393	20241010	125100	13109300	29050	29050	29050	29050	0
394	20241010	125000	13109300	29050	29050	29050	29050	0
395	20241010	124900	13109300	29050	29050	29050	29050	0
396	20241010	124800	13109300	29050	29050	29050	29050	0
397	20241010	124700	13109300	29050	29050	29050	29050	0
398	20241010	124600	13109300	29050	29050	29050	29050	0
399	20241010	124500	13109300	29050	29050	29050	29050	0
400	20241010	124400	13109300	29050	29050	29050	29050	0
401	20241010	124300	13109300	29050	29050	29050	29050	0
402	20241010	124200	13109300	29050	29050	29050	29050	0
403	20241010	124100	13109300	29050	29050	29050	29050	0
404	20241010	124000	13109300	29050	29050	29050	29050	1
405	20241010	123900	13080250	29050	29050	29050	29050	0
406	20241010	123800	13080250	29050	29050	29050	29050	0
407	20241010	123700	13080250	29050	29050	29050	29050	0
408	20241010	123600	13080250	29050	29050	29050	29050	3
409	20241010	123500	12993100	29050	29050	29050	29050	0
410	20241010	123400	12993100	29050	29050	29050	29050	0
411	20241010	123300	12993100	29050	29050	29050	29050	0
412	20241010	123200	12993100	29050	29050	29050	29050	0
413	20241010	123100	12993100	29050	29050	29050	29050	0
414	20241010	123000	12993100	29050	29050	29050	29050	0
415	20241010	122900	12993100	29050	29050	29050	29050	0
416	20241010	122800	12993100	29050	29050	29050	29050	0
417	20241010	122700	12993100	29050	29050	29050	29050	1
418	20241010	122600	12964050	29050	29050	29050	29050	0
419	20241010	122500	12964050	29050	29050	29050	29050	0
420	20241010	122400	12964050	29050	29050	29050	29050	0
421	20241010	122300	12964050	29050	29050	29050	29050	0
422	20241010	122200	12964050	29050	29050	29050	29050	0
423	20241010	122100	12964050	29050	29050	29050	29050	0
424	20241010	122000	12964050	29050	29050	29050	29050	0
425	20241010	121900	12964050	29050	29050	29050	29050	5
426	20241010	121800	12818800	29000	29000	29000	29000	0
427	20241010	121700	12818800	29000	29000	29000	29000	0
428	20241010	121600	12818800	29000	29000	29000	29000	0
429	20241010	121500	12818800	29000	29000	29000	29000	0
430	20241010	121400	12818800	29000	29000	29000	29000	0
431	20241010	121300	12818800	29000	29000	29000	29000	0
432	20241010	121200	12818800	29000	29000	29000	29000	0
433	20241010	121100	12818800	29000	29000	29000	29000	0
434	20241010	121000	12818800	29000	29000	29000	29000	0
435	20241010	120900	12818800	29000	29000	29000	29000	0
436	20241010	120800	12818800	29000	29000	29000	29000	0
437	20241010	120700	12818800	29000	29000	29000	29000	0
438	20241010	120600	12818800	29000	29000	29000	29000	0
439	20241010	120500	12818800	29000	29000	29000	29000	0
440	20241010	120400	12818800	29000	29000	29000	29000	0
441	20241010	120300	12818800	29000	29000	29000	29000	0
442	20241010	120200	12818800	29000	29000	29000	29000	0
443	20241010	120100	12818800	29000	29000	29000	29000	0
444	20241010	120000	12818800	29000	29000	29000	29000	27
445	20241010	115900	12035800	29000	29000	29000	29000	0
446	20241010	115800	12035800	29000	29000	29000	29000	0
447	20241010	115700	12035800	29000	29000	29000	29000	45
448	20241010	115600	10730800	29000	29000	29000	29000	0
449	20241010	115500	10730800	29000	29000	29000	29000	1
450	20241010	115400	10701800	29050	29050	29050	29050	0
451	20241010	115300	10701800	29050	29050	29050	29050	0
452	20241010	115200	10701800	29050	29050	29050	29050	0
453	20241010	115100	10701800	29050	29050	29050	29050	0
454	20241010	115000	10701800	29050	29050	29050	29050	0
455	20241010	114900	10701800	29050	29050	29050	29050	0
456	20241010	114800	10701800	29050	29050	29050	29050	0
457	20241010	114700	10701800	29050	29050	29050	29050	0
458	20241010	114600	10701800	29050	29050	29050	29050	0
459	20241010	114500	10701800	29050	29050	29050	29050	0
460	20241010	114400	10701800	29050	29050	29050	29050	0
461	20241010	114300	10701800	29050	29050	29050	29050	0
462	20241010	114200	10701800	29050	29050	29050	29050	0
463	20241010	114100	10701800	29050	29050	29050	29050	0
464	20241010	114000	10701800	29050	29050	29050	29050	0
465	20241010	113900	10701800	29050	29050	29050	29050	0
466	20241010	113800	10701800	29050	29050	29050	29050	0
467	20241010	113700	10701800	29050	29050	29050	29050	0
468	20241010	113600	10701800	29050	29050	29050	29050	0
469	20241010	113500	10701800	29050	29050	29050	29050	10
470	20241010	113400	10411300	29050	29050	29050	29050	0
471	20241010	113300	10411300	29050	29050	29050	29050	0
472	20241010	113200	10411300	29050	29050	29050	29050	0
473	20241010	113100	10411300	29050	29050	29050	29050	0
474	20241010	113000	10411300	29050	29050	29050	29050	0
475	20241010	112900	10411300	29050	29050	29050	29050	0
476	20241010	112800	10411300	29050	29050	29050	29050	0
477	20241010	112700	10411300	29050	29050	29050	29050	8
478	20241010	112600	10178900	29050	29050	29050	29050	0
479	20241010	112500	10178900	29050	29050	29050	29050	0
480	20241010	112400	10178900	29050	29050	29050	29050	0
481	20241010	112300	10178900	29050	29050	29050	29050	0
482	20241010	112200	10178900	29050	29050	29050	29050	0
483	20241010	112100	10178900	29050	29050	29050	29050	0
484	20241010	112000	10178900	29050	29050	29050	29050	0
485	20241010	111900	10178900	29050	29050	29050	29050	0
486	20241010	111800	10178900	29050	29050	29050	29050	0
487	20241010	111700	10178900	29050	29050	29050	29050	0
488	20241010	111600	10178900	29050	29050	29050	29050	1
489	20241010	111500	10149850	29050	29050	29050	29050	0
490	20241010	111400	10149850	29050	29050	29050	29050	0
491	20241010	111300	10149850	29050	29050	29050	29050	0
492	20241010	111200	10149850	29050	29050	29050	29050	0
493	20241010	111100	10149850	29050	29050	29050	29050	0
494	20241010	111000	10149850	29050	29050	29050	29050	0
495	20241010	110900	10149850	29050	29050	29050	29050	0
496	20241010	110800	10149850	29050	29050	29050	29050	1
497	20241010	110700	10120800	29050	29050	29050	29050	0
498	20241010	110600	10120800	29050	29050	29050	29050	0
499	20241010	110500	10120800	29050	29050	29050	29050	0
500	20241010	110400	10120800	29050	29050	29050	29050	0
501	20241010	110300	10120800	29050	29050	29050	29050	0
502	20241010	110200	10120800	29050	29050	29050	29050	0
503	20241010	110100	10120800	29050	29050	29050	29050	0
504	20241010	110000	10120800	29050	29050	29050	29050	1
505	20241010	105900	10091750	29050	29050	29050	29050	5
506	20241010	105800	9946500	29050	29050	29050	29050	0
507	20241010	105700	9946500	29050	29050	29050	29050	0
508	20241010	105600	9946500	29050	29050	29050	29050	0
509	20241010	105500	9946500	29050	29050	29050	29050	1
510	20241010	105400	9917450	29050	29050	29050	29050	0
511	20241010	105300	9917450	29050	29050	29050	29050	4
512	20241010	105200	9801250	29050	29050	29050	29050	0
513	20241010	105100	9801250	29050	29050	29050	29050	0
514	20241010	105000	9801250	29050	29050	29050	29050	0
515	20241010	104900	9801250	29050	29050	29050	29050	0
516	20241010	104800	9801250	29050	29050	29050	29050	0
517	20241010	104700	9801250	29050	29050	29050	29050	0
518	20241010	104600	9801250	29050	29050	29050	29050	0
519	20241010	104500	9801250	29050	29050	29050	29050	0
520	20241010	104400	9801250	29050	29050	29050	29050	0
521	20241010	104300	9801250	29050	29050	29050	29050	0
522	20241010	104200	9801250	29050	29050	29050	29050	0
523	20241010	104100	9801250	29050	29050	29050	29050	0
524	20241010	104000	9801250	29050	29050	29050	29050	0
525	20241010	103900	9801250	29050	29050	29050	29050	0
526	20241010	103800	9801250	29050	29050	29050	29050	0
527	20241010	103700	9801250	29050	29050	29050	29050	0
528	20241010	103600	9801250	29050	29050	29050	29050	0
529	20241010	103500	9801250	29050	29050	29050	29050	0
530	20241010	103400	9801250	29050	29050	29050	29050	1
531	20241010	103300	9772200	29050	29050	29050	29050	0
532	20241010	103200	9772200	29050	29050	29050	29050	0
533	20241010	103100	9772200	29050	29050	29050	29050	0
534	20241010	103000	9772200	29050	29050	29050	29050	6
535	20241010	102900	9597900	29050	29050	29050	29050	0
536	20241010	102800	9597900	29050	29050	29050	29050	0
537	20241010	102700	9597900	29050	29050	29050	29050	0
538	20241010	102600	9597900	29050	29050	29050	29050	0
539	20241010	102500	9597900	29050	29050	29050	29050	0
540	20241010	102400	9597900	29050	29050	29050	29050	1
541	20241010	102300	9568850	29050	29050	29050	29050	0
542	20241010	102200	9568850	29050	29050	29050	29050	0
543	20241010	102100	9568850	29050	29050	29050	29050	0
544	20241010	102000	9568850	29050	29050	29050	29050	0
545	20241010	101900	9568850	29050	29050	29050	29050	0
546	20241010	101800	9568850	29050	29050	29050	29050	0
547	20241010	101700	9568850	29050	29050	29050	29050	0
548	20241010	101600	9568850	29050	29050	29050	29050	1
549	20241010	101500	9539800	29050	29050	29050	29050	0
550	20241010	101400	9539800	29050	29050	29050	29050	0
551	20241010	101300	9539800	29050	29050	29050	29050	0
552	20241010	101200	9539800	29050	29050	29050	29050	0
553	20241010	101100	9539800	29050	29050	29050	29050	0
554	20241010	101000	9539800	29050	29050	29050	29050	0
555	20241010	100900	9539800	29050	29050	29050	29050	0
556	20241010	100800	9539800	29050	29050	29050	29050	0
557	20241010	100700	9539800	29050	29050	29050	29050	0
558	20241010	100600	9539800	29050	29050	29050	29050	75
559	20241010	100500	7361050	29050	29050	29050	29050	7
560	20241010	100400	7157700	29000	29000	29000	29000	0
561	20241010	100300	7157700	29000	29000	29000	29000	10
562	20241010	100200	6867700	29000	29000	29000	29000	1
563	20241010	100100	6838700	29000	29000	29000	29000	0
564	20241010	100000	6838700	29000	29000	29000	29000	21
565	20241010	095900	6229700	28950	28950	28950	28950	0
566	20241010	095800	6229700	28950	28950	28950	28950	0
567	20241010	095700	6229700	28950	28950	28950	28950	0
568	20241010	095600	6229700	28950	28950	28950	28950	0
569	20241010	095500	6229700	28950	28950	28950	28950	30
570	20241010	095400	5361200	28950	28950	28950	28950	0
571	20241010	095300	5361200	28950	28950	28950	28950	0
572	20241010	095200	5361200	28950	28950	28950	28950	1
573	20241010	095100	5332250	29000	29000	29000	29000	30
574	20241010	095000	4462250	29000	29000	29000	29000	0
575	20241010	094900	4462250	29000	29000	29000	29000	0
576	20241010	094800	4462250	29000	29000	29000	29000	0
577	20241010	094700	4462250	29000	29000	29000	29000	0
578	20241010	094600	4462250	29000	29000	29000	29000	0
579	20241010	094500	4462250	29000	29000	29000	29000	10
580	20241010	094400	4172250	29000	29000	29000	29000	10
581	20241010	094300	3882250	29000	29000	29000	29000	0
582	20241010	094200	3882250	29000	29000	29000	29000	0
583	20241010	094100	3882250	29000	29000	29000	29000	2
584	20241010	094000	3824250	29000	29000	29000	29000	0
585	20241010	093900	3824250	29000	29000	29000	29000	1
586	20241010	093800	3795250	29000	29000	29000	29000	2
587	20241010	093700	3737250	29050	29050	29050	29050	0
588	20241010	093600	3737250	29050	29050	29050	29050	0
589	20241010	093500	3737250	29050	29050	29050	29050	0
590	20241010	093400	3737250	29050	29050	29050	29050	0
591	20241010	093300	3737250	29050	29050	29050	29050	0
592	20241010	093200	3737250	29050	29050	29050	29050	0
593	20241010	093100	3737250	29050	29050	29050	29050	0
594	20241010	093000	3737250	29050	29050	29050	29050	1
595	20241010	092900	3708200	29050	29050	29050	29050	0
596	20241010	092800	3708200	29050	29050	29050	29050	0
597	20241010	092700	3708200	29050	29050	29050	29050	0
598	20241010	092600	3708200	29050	29050	29050	29050	0
599	20241010	092500	3708200	29050	29050	29050	29050	0
600	20241010	092400	3708200	29050	29050	29050	29050	0
601	20241010	092300	3708200	29050	29050	29050	29050	0
602	20241010	092200	3708200	29050	29050	29050	29050	0
603	20241010	092100	3708200	29050	29050	29050	29050	0
604	20241010	092000	3708200	29050	29050	29050	29050	0
605	20241010	091900	3708200	29050	29050	29050	29050	0
606	20241010	091800	3708200	29050	29050	29050	29050	0
607	20241010	091700	3708200	29050	29050	29050	29050	1
608	20241010	091600	3679150	29000	29000	29000	29000	0
609	20241010	091500	3679150	29000	29000	29000	29000	3
610	20241010	091400	3592150	29000	29000	29000	29000	10
611	20241010	091300	3302150	29000	29000	29000	29000	7
612	20241010	091200	3099150	28950	28950	28950	28950	0
613	20241010	091100	3099150	28950	28950	28950	28950	0
614	20241010	091000	3099150	28950	28950	28950	28950	0
615	20241010	090900	3099150	28950	28950	28950	28950	1
616	20241010	090800	3070200	29000	29000	29000	29000	9
617	20241010	090700	2809200	28950	28950	28950	28950	0
618	20241010	090600	2809200	28950	28950	28950	28950	0
619	20241010	090500	2809200	28950	28950	28950	28950	0
620	20241010	090400	2809200	28950	28950	28950	28950	76
621	20241010	090300	609000	29000	29000	29000	29000	0
622	20241010	090200	609000	29000	29000	29000	29000	0
623	20241010	090100	609000	29000	29000	29000	29000	21
624	20241010	090000	0	29000	29000	29000	29000	0