KissMeData/037710/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192300	88303600	29450	29450	29450	29450	24
3	20241015	192200	88303600	29450	29450	29450	29450	0
4	20241015	192100	88303600	29450	29450	29450	29450	0
5	20241015	192000	88303600	29450	29450	29450	29450	0
6	20241015	191900	88303600	29450	29450	29450	29450	0
7	20241015	191800	88303600	29450	29450	29450	29450	0
8	20241015	191700	88303600	29450	29450	29450	29450	0
9	20241015	191600	88303600	29450	29450	29450	29450	0
10	20241015	191500	88303600	29450	29450	29450	29450	0
11	20241015	191400	88303600	29450	29450	29450	29450	0
12	20241015	191300	88303600	29450	29450	29450	29450	0
13	20241015	191200	88303600	29450	29450	29450	29450	0
14	20241015	191100	88303600	29450	29450	29450	29450	0
15	20241015	191000	88303600	29450	29450	29450	29450	0
16	20241015	190900	88303600	29450	29450	29450	29450	0
17	20241015	190800	88303600	29450	29450	29450	29450	0
18	20241015	190700	88303600	29450	29450	29450	29450	0
19	20241015	190600	88303600	29450	29450	29450	29450	0
20	20241015	190500	88303600	29450	29450	29450	29450	0
21	20241015	190400	88303600	29450	29450	29450	29450	0
22	20241015	190300	88303600	29450	29450	29450	29450	0
23	20241015	190200	88303600	29450	29450	29450	29450	0
24	20241015	190100	88303600	29450	29450	29450	29450	0
25	20241015	190000	88303600	29450	29450	29450	29450	0
26	20241015	185900	88303600	29450	29450	29450	29450	0
27	20241015	185800	88303600	29450	29450	29450	29450	0
28	20241015	185700	88303600	29450	29450	29450	29450	0
29	20241015	185600	88303600	29450	29450	29450	29450	0
30	20241015	185500	88303600	29450	29450	29450	29450	0
31	20241015	185400	88303600	29450	29450	29450	29450	0
32	20241015	185300	88303600	29450	29450	29450	29450	24
33	20241015	185200	88303600	29450	29450	29450	29450	0
34	20241015	185100	88303600	29450	29450	29450	29450	0
35	20241015	185000	88303600	29450	29450	29450	29450	0
36	20241015	184900	88303600	29450	29450	29450	29450	0
37	20241015	184800	88303600	29450	29450	29450	29450	0
38	20241015	184700	88303600	29450	29450	29450	29450	0
39	20241015	184600	88303600	29450	29450	29450	29450	0
40	20241015	184500	88303600	29450	29450	29450	29450	0
41	20241015	184400	88303600	29450	29450	29450	29450	0
42	20241015	184300	88303600	29450	29450	29450	29450	0
43	20241015	184200	88303600	29450	29450	29450	29450	0
44	20241015	184100	88303600	29450	29450	29450	29450	0
45	20241015	184000	88303600	29450	29450	29450	29450	0
46	20241015	183900	88303600	29450	29450	29450	29450	0
47	20241015	183800	88303600	29450	29450	29450	29450	0
48	20241015	183700	88303600	29450	29450	29450	29450	0
49	20241015	183600	88303600	29450	29450	29450	29450	0
50	20241015	183500	88303600	29450	29450	29450	29450	0
51	20241015	183400	88303600	29450	29450	29450	29450	0
52	20241015	183300	88303600	29450	29450	29450	29450	0
53	20241015	183200	88303600	29450	29450	29450	29450	0
54	20241015	183100	88303600	29450	29450	29450	29450	0
55	20241015	183000	88303600	29450	29450	29450	29450	0
56	20241015	182900	88303600	29450	29450	29450	29450	0
57	20241015	182800	88303600	29450	29450	29450	29450	0
58	20241015	182700	88303600	29450	29450	29450	29450	0
59	20241015	182600	88303600	29450	29450	29450	29450	0
60	20241015	182500	88303600	29450	29450	29450	29450	0
61	20241015	182400	88303600	29450	29450	29450	29450	0
62	20241015	182300	88303600	29450	29450	29450	29450	24
63	20241015	182200	88303600	29450	29450	29450	29450	0
64	20241015	182100	88303600	29450	29450	29450	29450	0
65	20241015	182000	88303600	29450	29450	29450	29450	0
66	20241015	181900	88303600	29450	29450	29450	29450	0
67	20241015	181800	88303600	29450	29450	29450	29450	0
68	20241015	181700	88303600	29450	29450	29450	29450	0
69	20241015	181600	88303600	29450	29450	29450	29450	0
70	20241015	181500	88303600	29450	29450	29450	29450	0
71	20241015	181400	88303600	29450	29450	29450	29450	0
72	20241015	181300	88303600	29450	29450	29450	29450	0
73	20241015	181200	88303600	29450	29450	29450	29450	0
74	20241015	181100	88303600	29450	29450	29450	29450	0
75	20241015	181000	88303600	29450	29450	29450	29450	0
76	20241015	180900	88303600	29450	29450	29450	29450	0
77	20241015	180800	88303600	29450	29450	29450	29450	0
78	20241015	180700	88303600	29450	29450	29450	29450	0
79	20241015	180600	88303600	29450	29450	29450	29450	0
80	20241015	180500	88303600	29450	29450	29450	29450	0
81	20241015	180400	88303600	29450	29450	29450	29450	0
82	20241015	180300	88303600	29450	29450	29450	29450	0
83	20241015	180200	88303600	29450	29450	29450	29450	0
84	20241015	180100	88303600	29450	29450	29450	29450	0
85	20241015	180000	88303600	29450	29450	29450	29450	0
86	20241015	175900	88303600	29450	29450	29450	29450	0
87	20241015	175800	88303600	29450	29450	29450	29450	0
88	20241015	175700	88303600	29450	29450	29450	29450	0
89	20241015	175600	88303600	29450	29450	29450	29450	0
90	20241015	175500	88303600	29450	29450	29450	29450	0
91	20241015	175400	88303600	29450	29450	29450	29450	0
92	20241015	175300	88303600	29450	29450	29450	29450	24
93	20241015	175200	88303600	29450	29450	29450	29450	0
94	20241015	175100	88303600	29450	29450	29450	29450	0
95	20241015	175000	88303600	29450	29450	29450	29450	0
96	20241015	174900	88303600	29450	29450	29450	29450	0
97	20241015	174800	88303600	29450	29450	29450	29450	0
98	20241015	174700	88303600	29450	29450	29450	29450	0
99	20241015	174600	88303600	29450	29450	29450	29450	0
100	20241015	174500	88303600	29450	29450	29450	29450	0
101	20241015	174400	88303600	29450	29450	29450	29450	0
102	20241015	174300	88303600	29450	29450	29450	29450	0
103	20241015	174200	88303600	29450	29450	29450	29450	0
104	20241015	174100	88303600	29450	29450	29450	29450	0
105	20241015	174000	88303600	29450	29450	29450	29450	0
106	20241015	173900	88303600	29450	29450	29450	29450	0
107	20241015	173800	88303600	29450	29450	29450	29450	0
108	20241015	173700	88303600	29450	29450	29450	29450	0
109	20241015	173600	88303600	29450	29450	29450	29450	0
110	20241015	173500	88303600	29450	29450	29450	29450	0
111	20241015	173400	88303600	29450	29450	29450	29450	0
112	20241015	173300	88303600	29450	29450	29450	29450	0
113	20241015	173200	88303600	29450	29450	29450	29450	0
114	20241015	173100	88303600	29450	29450	29450	29450	0
115	20241015	173000	88303600	29450	29450	29450	29450	0
116	20241015	172900	88303600	29450	29450	29450	29450	0
117	20241015	172800	88303600	29450	29450	29450	29450	0
118	20241015	172700	88303600	29450	29450	29450	29450	0
119	20241015	172600	88303600	29450	29450	29450	29450	0
120	20241015	172500	88303600	29450	29450	29450	29450	0
121	20241015	172400	88303600	29450	29450	29450	29450	0
122	20241015	172300	88303600	29450	29450	29450	29450	24
123	20241015	172200	88303600	29450	29450	29450	29450	0
124	20241015	172100	88303600	29450	29450	29450	29450	0
125	20241015	172000	88303600	29450	29450	29450	29450	0
126	20241015	171900	88303600	29450	29450	29450	29450	0
127	20241015	171800	88303600	29450	29450	29450	29450	0
128	20241015	171700	88303600	29450	29450	29450	29450	0
129	20241015	171600	88303600	29450	29450	29450	29450	0
130	20241015	171500	88303600	29450	29450	29450	29450	0
131	20241015	171400	88303600	29450	29450	29450	29450	0
132	20241015	171300	88303600	29450	29450	29450	29450	0
133	20241015	171200	88303600	29450	29450	29450	29450	0
134	20241015	171100	88303600	29450	29450	29450	29450	0
135	20241015	171000	88303600	29450	29450	29450	29450	0
136	20241015	170900	88303600	29450	29450	29450	29450	0
137	20241015	170800	88303600	29450	29450	29450	29450	0
138	20241015	170700	88303600	29450	29450	29450	29450	0
139	20241015	170600	88303600	29450	29450	29450	29450	0
140	20241015	170500	88303600	29450	29450	29450	29450	0
141	20241015	170400	88303600	29450	29450	29450	29450	0
142	20241015	170300	88303600	29450	29450	29450	29450	0
143	20241015	170200	88303600	29450	29450	29450	29450	0
144	20241015	170100	88303600	29450	29450	29450	29450	0
145	20241015	170000	88303600	29450	29450	29450	29450	0
146	20241015	165900	88303600	29450	29450	29450	29450	0
147	20241015	165800	88303600	29450	29450	29450	29450	0
148	20241015	165700	88303600	29450	29450	29450	29450	0
149	20241015	165600	88303600	29450	29450	29450	29450	0
150	20241015	165500	88303600	29450	29450	29450	29450	0
151	20241015	165400	88303600	29450	29450	29450	29450	0
152	20241015	165300	88303600	29450	29450	29450	29450	24
153	20241015	165200	88303600	29450	29450	29450	29450	0
154	20241015	165100	88303600	29450	29450	29450	29450	0
155	20241015	165000	88303600	29450	29450	29450	29450	0
156	20241015	164900	88303600	29450	29450	29450	29450	0
157	20241015	164800	88303600	29450	29450	29450	29450	0
158	20241015	164700	88303600	29450	29450	29450	29450	0
159	20241015	164600	88303600	29450	29450	29450	29450	0
160	20241015	164500	88303600	29450	29450	29450	29450	0
161	20241015	164400	88303600	29450	29450	29450	29450	0
162	20241015	164300	88303600	29450	29450	29450	29450	0
163	20241015	164200	88303600	29450	29450	29450	29450	0
164	20241015	164100	88303600	29450	29450	29450	29450	0
165	20241015	164000	88303600	29450	29450	29450	29450	0
166	20241015	163900	88303600	29450	29450	29450	29450	0
167	20241015	163800	88303600	29450	29450	29450	29450	0
168	20241015	163700	88303600	29450	29450	29450	29450	0
169	20241015	163600	88303600	29450	29450	29450	29450	0
170	20241015	163500	88303600	29450	29450	29450	29450	0
171	20241015	163400	88303600	29450	29450	29450	29450	0
172	20241015	163300	88303600	29450	29450	29450	29450	0
173	20241015	163200	88303600	29450	29450	29450	29450	0
174	20241015	163100	88303600	29450	29450	29450	29450	0
175	20241015	163000	88303600	29450	29450	29450	29450	0
176	20241015	162900	88303600	29450	29450	29450	29450	0
177	20241015	162800	88303600	29450	29450	29450	29450	0
178	20241015	162700	88303600	29450	29450	29450	29450	0
179	20241015	162600	88303600	29450	29450	29450	29450	0
180	20241015	162500	88303600	29450	29450	29450	29450	0
181	20241015	162400	88303600	29450	29450	29450	29450	0
182	20241015	162300	88303600	29450	29450	29450	29450	24
183	20241015	162200	88303600	29450	29450	29450	29450	0
184	20241015	162100	88303600	29450	29450	29450	29450	0
185	20241015	162000	88303600	29450	29450	29450	29450	0
186	20241015	161900	88303600	29450	29450	29450	29450	0
187	20241015	161800	88303600	29450	29450	29450	29450	0
188	20241015	161700	88303600	29450	29450	29450	29450	0
189	20241015	161600	88303600	29450	29450	29450	29450	0
190	20241015	161500	88303600	29450	29450	29450	29450	0
191	20241015	161400	88303600	29450	29450	29450	29450	0
192	20241015	161300	88303600	29450	29450	29450	29450	0
193	20241015	161200	88303600	29450	29450	29450	29450	0
194	20241015	161100	88303600	29450	29450	29450	29450	0
195	20241015	161000	88303600	29450	29450	29450	29450	0
196	20241015	160900	88303600	29450	29450	29450	29450	0
197	20241015	160800	88303600	29450	29450	29450	29450	0
198	20241015	160700	88303600	29450	29450	29450	29450	0
199	20241015	160600	88303600	29450	29450	29450	29450	0
200	20241015	160500	88303600	29450	29450	29450	29450	0
201	20241015	160400	88303600	29450	29450	29450	29450	0
202	20241015	160300	88303600	29450	29450	29450	29450	0
203	20241015	160200	88303600	29450	29450	29450	29450	0
204	20241015	160100	88303600	29450	29450	29450	29450	0
205	20241015	160000	88303600	29450	29450	29450	29450	0
206	20241015	155900	88303600	29450	29450	29450	29450	0
207	20241015	155800	88303600	29450	29450	29450	29450	0
208	20241015	155700	88303600	29450	29450	29450	29450	0
209	20241015	155600	88303600	29450	29450	29450	29450	0
210	20241015	155500	88303600	29450	29450	29450	29450	0
211	20241015	155400	88303600	29450	29450	29450	29450	0
212	20241015	155300	88303600	29450	29450	29450	29450	24
213	20241015	155200	88303600	29450	29450	29450	29450	0
214	20241015	155100	88303600	29450	29450	29450	29450	0
215	20241015	155000	88303600	29450	29450	29450	29450	0
216	20241015	154900	88303600	29450	29450	29450	29450	0
217	20241015	154800	88303600	29450	29450	29450	29450	0
218	20241015	154700	88303600	29450	29450	29450	29450	0
219	20241015	154600	88303600	29450	29450	29450	29450	0
220	20241015	154500	88303600	29450	29450	29450	29450	0
221	20241015	154400	88303600	29450	29450	29450	29450	0
222	20241015	154300	88303600	29450	29450	29450	29450	0
223	20241015	154200	88303600	29450	29450	29450	29450	0
224	20241015	154100	88303600	29450	29450	29450	29450	0
225	20241015	154000	88303600	29450	29450	29450	29450	0
226	20241015	153900	88303600	29450	29450	29450	29450	0
227	20241015	153800	88303600	29450	29450	29450	29450	0
228	20241015	153700	88303600	29450	29450	29450	29450	0
229	20241015	153600	88303600	29450	29450	29450	29450	0
230	20241015	153500	88303600	29450	29450	29450	29450	0
231	20241015	153400	88303600	29450	29450	29450	29450	0
232	20241015	153300	88303600	29450	29450	29450	29450	0
233	20241015	153200	88303600	29450	29450	29450	29450	0
234	20241015	153100	88303600	29450	29450	29450	29450	0
235	20241015	153000	88303600	29450	29450	29450	29450	24
236	20241015	152900	87596800	29450	29450	29450	29450	0
237	20241015	152800	87596800	29450	29450	29450	29450	0
238	20241015	152700	87596800	29450	29450	29450	29450	0
239	20241015	152600	87596800	29450	29450	29450	29450	0
240	20241015	152500	87596800	29450	29450	29450	29450	0
241	20241015	152400	87596800	29450	29450	29450	29450	0
242	20241015	152300	87596800	29450	29450	29450	29450	0
243	20241015	152200	87596800	29450	29450	29450	29450	0
244	20241015	152100	87596800	29450	29450	29450	29450	0
245	20241015	152000	87596800	29450	29450	29450	29450	0
246	20241015	151900	87596800	29450	29450	29450	29450	0
247	20241015	151800	87596800	29450	29450	29450	29450	1
248	20241015	151700	87567350	29450	29450	29450	29400	10
249	20241015	151600	87273250	29450	29450	29450	29450	0
250	20241015	151500	87273250	29450	29450	29450	29450	1
251	20241015	151400	87243800	29400	29400	29400	29400	0
252	20241015	151300	87243800	29400	29400	29400	29400	0
253	20241015	151200	87243800	29400	29400	29400	29400	0
254	20241015	151100	87243800	29400	29400	29400	29400	0
255	20241015	151000	87243800	29400	29400	29400	29400	1
256	20241015	150900	87214400	29450	29450	29450	29450	0
257	20241015	150800	87214400	29450	29450	29450	29450	0
258	20241015	150700	87214400	29450	29450	29450	29450	0
259	20241015	150600	87214400	29450	29450	29450	29450	0
260	20241015	150500	87214400	29450	29450	29450	29450	0
261	20241015	150400	87214400	29450	29450	29450	29450	0
262	20241015	150300	87214400	29450	29450	29450	29450	1
263	20241015	150200	87184950	29450	29450	29450	29450	2
264	20241015	150100	87126050	29450	29450	29450	29450	1
265	20241015	150000	87096600	29450	29450	29450	29450	10
266	20241015	145900	86802100	29450	29450	29450	29450	0
267	20241015	145800	86802100	29450	29450	29450	29450	0
268	20241015	145700	86802100	29450	29450	29450	29450	6
269	20241015	145600	86625400	29450	29450	29450	29450	0
270	20241015	145500	86625400	29450	29450	29450	29450	0
271	20241015	145400	86625400	29450	29450	29450	29450	5
272	20241015	145300	86478150	29450	29450	29450	29450	0
273	20241015	145200	86478150	29450	29450	29450	29450	5
274	20241015	145100	86330900	29450	29450	29450	29450	0
275	20241015	145000	86330900	29450	29450	29450	29450	1
276	20241015	144900	86301450	29450	29450	29450	29450	6
277	20241015	144800	86124750	29450	29450	29450	29450	1
278	20241015	144700	86095300	29450	29500	29500	29450	60
279	20241015	144600	84328250	29500	29500	29500	29500	5
280	20241015	144500	84180750	29450	29450	29450	29450	56
281	20241015	144400	82531550	29450	29450	29450	29450	5
282	20241015	144300	82384300	29450	29450	29450	29450	0
283	20241015	144200	82384300	29450	29450	29450	29450	20
284	20241015	144100	81795300	29450	29450	29450	29450	5
285	20241015	144000	81648050	29450	29450	29450	29450	0
286	20241015	143900	81648050	29450	29450	29450	29450	15
287	20241015	143800	81206300	29450	29450	29450	29450	0
288	20241015	143700	81206300	29450	29450	29450	29450	0
289	20241015	143600	81206300	29450	29450	29450	29450	6
290	20241015	143500	81029600	29450	29450	29450	29450	0
291	20241015	143400	81029600	29450	29450	29450	29450	2
292	20241015	143300	80970700	29450	29450	29450	29450	6
293	20241015	143200	80794000	29450	29450	29450	29450	1
294	20241015	143100	80764550	29450	29450	29450	29450	5
295	20241015	143000	80617300	29450	29450	29450	29450	0
296	20241015	142900	80617300	29450	29450	29450	29450	0
297	20241015	142800	80617300	29450	29450	29450	29450	5
298	20241015	142700	80470050	29450	29450	29450	29450	0
299	20241015	142600	80470050	29450	29450	29450	29450	0
300	20241015	142500	80470050	29450	29450	29450	29450	5
301	20241015	142400	80322800	29450	29450	29450	29450	1
302	20241015	142300	80293350	29450	29400	29450	29400	255
303	20241015	142200	72784350	29400	29400	29400	29400	0
304	20241015	142100	72784350	29400	29400	29400	29400	0
305	20241015	142000	72784350	29400	29400	29400	29400	5
306	20241015	141900	72637350	29400	29400	29400	29400	6
307	20241015	141800	72460950	29350	29400	29400	29350	106
308	20241015	141700	69349550	29400	29400	29400	29400	1
309	20241015	141600	69320150	29400	29400	29400	29400	0
310	20241015	141500	69320150	29400	29400	29400	29400	5
311	20241015	141400	69173150	29400	29400	29400	29400	0
312	20241015	141300	69173150	29400	29400	29400	29400	0
313	20241015	141200	69173150	29400	29400	29400	29400	5
314	20241015	141100	69026150	29400	29400	29400	29400	1
315	20241015	141000	68996750	29400	29400	29400	29400	5
316	20241015	140900	68849750	29400	29400	29400	29400	0
317	20241015	140800	68849750	29400	29400	29400	29400	0
318	20241015	140700	68849750	29400	29400	29400	29400	5
319	20241015	140600	68702750	29400	29400	29400	29400	0
320	20241015	140500	68702750	29400	29400	29400	29400	6
321	20241015	140400	68526350	29400	29400	29400	29400	1
322	20241015	140300	68496950	29400	29400	29400	29400	1
323	20241015	140200	68467550	29400	29400	29400	29400	5
324	20241015	140100	68320550	29400	29400	29400	29400	0
325	20241015	140000	68320550	29400	29400	29400	29400	0
326	20241015	135900	68320550	29400	29400	29400	29400	5
327	20241015	135800	68173550	29400	29400	29400	29400	1
328	20241015	135700	68144150	29400	29400	29400	29400	5
329	20241015	135600	67997150	29400	29400	29400	29400	0
330	20241015	135500	67997150	29400	29400	29400	29400	0
331	20241015	135400	67997150	29400	29400	29400	29400	5
332	20241015	135300	67850150	29400	29400	29400	29400	0
333	20241015	135200	67850150	29400	29400	29400	29400	15
334	20241015	135100	67409150	29400	29400	29400	29400	2
335	20241015	135000	67350350	29400	29400	29400	29400	2
336	20241015	134900	67291550	29400	29400	29400	29400	6
337	20241015	134800	67115150	29400	29400	29400	29400	0
338	20241015	134700	67115150	29400	29400	29400	29400	0
339	20241015	134600	67115150	29400	29400	29400	29400	5
340	20241015	134500	66968150	29400	29400	29400	29400	1
341	20241015	134400	66938750	29400	29400	29400	29400	5
342	20241015	134300	66791750	29400	29400	29400	29400	0
343	20241015	134200	66791750	29400	29400	29400	29400	0
344	20241015	134100	66791750	29400	29400	29400	29400	5
345	20241015	134000	66644750	29400	29400	29400	29400	0
346	20241015	133900	66644750	29400	29400	29400	29400	5
347	20241015	133800	66497750	29400	29400	29400	29400	0
348	20241015	133700	66497750	29400	29400	29400	29400	0
349	20241015	133600	66497750	29400	29400	29400	29400	6
350	20241015	133500	66321350	29350	29350	29350	29350	6
351	20241015	133400	66145250	29350	29350	29350	29350	5
352	20241015	133300	65998500	29400	29350	29400	29350	2
353	20241015	133200	65939750	29350	29350	29350	29350	9
354	20241015	133100	65675600	29350	29350	29350	29350	0
355	20241015	133000	65675600	29350	29350	29350	29350	0
356	20241015	132900	65675600	29350	29350	29350	29350	10
357	20241015	132800	65382100	29350	29350	29350	29350	0
358	20241015	132700	65382100	29350	29350	29350	29350	0
359	20241015	132600	65382100	29350	29400	29400	29350	16
360	20241015	132500	64912250	29400	29400	29400	29400	0
361	20241015	132400	64912250	29400	29400	29400	29400	0
362	20241015	132300	64912250	29400	29400	29400	29400	5
363	20241015	132200	64765250	29350	29350	29350	29350	1
364	20241015	132100	64735900	29350	29350	29350	29350	4
365	20241015	132000	64618500	29350	29350	29350	29350	2
366	20241015	131900	64559800	29350	29350	29350	29350	19
367	20241015	131800	64002150	29400	29400	29400	29400	5
368	20241015	131700	63855150	29400	29400	29400	29400	0
369	20241015	131600	63855150	29400	29400	29400	29400	0
370	20241015	131500	63855150	29400	29400	29400	29400	5
371	20241015	131400	63708150	29350	29350	29350	29350	0
372	20241015	131300	63708150	29350	29350	29350	29350	17
373	20241015	131200	63209200	29350	29350	29350	29350	0
374	20241015	131100	63209200	29350	29350	29350	29350	0
375	20241015	131000	63209200	29350	29350	29350	29350	1
376	20241015	130900	63179850	29350	29350	29350	29350	0
377	20241015	130800	63179850	29350	29350	29350	29350	40
378	20241015	130700	62005850	29400	29400	29400	29400	5
379	20241015	130600	61858850	29400	29400	29400	29400	0
380	20241015	130500	61858850	29400	29400	29400	29400	9
381	20241015	130400	61594250	29400	29400	29400	29400	6
382	20241015	130300	61417850	29400	29400	29400	29400	0
383	20241015	130200	61417850	29400	29400	29400	29350	11
384	20241015	130100	61094500	29400	29400	29400	29400	0
385	20241015	130000	61094500	29400	29400	29400	29400	3
386	20241015	125900	61006300	29400	29400	29400	29400	0
387	20241015	125800	61006300	29400	29400	29400	29400	0
388	20241015	125700	61006300	29400	29400	29400	29400	5
389	20241015	125600	60859300	29400	29400	29400	29400	0
390	20241015	125500	60859300	29400	29400	29400	29400	2
391	20241015	125400	60800500	29400	29400	29400	29400	3
392	20241015	125300	60712300	29400	29400	29400	29400	0
393	20241015	125200	60712300	29400	29400	29400	29400	10
394	20241015	125100	60418300	29350	29350	29350	29350	0
395	20241015	125000	60418300	29350	29350	29350	29350	1
396	20241015	124900	60388950	29350	29350	29350	29350	102
397	20241015	124800	57395250	29400	29400	29400	29400	17
398	20241015	124700	56895450	29450	29450	29450	29450	9
399	20241015	124600	56630400	29450	29450	29450	29450	0
400	20241015	124500	56630400	29450	29450	29450	29450	84
401	20241015	124400	54156600	29500	29500	29500	29500	5
402	20241015	124300	54009100	29500	29500	29500	29500	0
403	20241015	124200	54009100	29500	29500	29500	29500	0
404	20241015	124100	54009100	29500	29450	29500	29450	55
405	20241015	124000	52389100	29500	29500	29500	29500	0
406	20241015	123900	52389100	29500	29500	29500	29500	5
407	20241015	123800	52241600	29500	29500	29500	29500	0
408	20241015	123700	52241600	29500	29500	29500	29500	0
409	20241015	123600	52241600	29500	29500	29500	29500	5
410	20241015	123500	52094100	29500	29500	29500	29500	0
411	20241015	123400	52094100	29500	29500	29500	29500	5
412	20241015	123300	51946600	29500	29500	29500	29500	0
413	20241015	123200	51946600	29500	29500	29500	29500	0
414	20241015	123100	51946600	29500	29500	29500	29500	5
415	20241015	123000	51799100	29450	29450	29450	29450	1
416	20241015	122900	51769650	29500	29500	29500	29500	0
417	20241015	122800	51769650	29500	29500	29500	29500	5
418	20241015	122700	51622150	29500	29500	29500	29500	10
419	20241015	122600	51327150	29500	29500	29500	29500	5
420	20241015	122500	51179650	29500	29500	29500	29500	0
421	20241015	122400	51179650	29500	29500	29500	29500	0
422	20241015	122300	51179650	29500	29500	29500	29500	5
423	20241015	122200	51032150	29500	29500	29500	29500	0
424	20241015	122100	51032150	29500	29500	29500	29500	5
425	20241015	122000	50884650	29450	29450	29450	29450	0
426	20241015	121900	50884650	29450	29450	29450	29450	0
427	20241015	121800	50884650	29450	29450	29450	29450	0
428	20241015	121700	50884650	29450	29450	29450	29450	8
429	20241015	121600	50649050	29450	29450	29450	29450	2
430	20241015	121500	50590150	29450	29450	29450	29450	21
431	20241015	121400	49971700	29500	29500	29500	29500	0
432	20241015	121300	49971700	29500	29500	29500	29500	5
433	20241015	121200	49824200	29500	29500	29500	29500	0
434	20241015	121100	49824200	29500	29500	29500	29500	194
435	20241015	121000	44101200	29500	29500	29500	29450	4
436	20241015	120900	43983300	29400	29450	29500	29400	302
437	20241015	120800	35081150	29400	29400	29400	29400	134
438	20241015	120700	31141550	29400	29400	29400	29400	0
439	20241015	120600	31141550	29400	29400	29400	29400	0
440	20241015	120500	31141550	29400	29400	29400	29400	5
441	20241015	120400	30994550	29400	29400	29400	29400	0
442	20241015	120300	30994550	29400	29400	29400	29400	0
443	20241015	120200	30994550	29400	29400	29400	29400	5
444	20241015	120100	30847550	29400	29400	29400	29400	0
445	20241015	120000	30847550	29400	29400	29400	29400	36
446	20241015	115900	29789150	29400	29400	29400	29400	0
447	20241015	115800	29789150	29400	29400	29400	29400	0
448	20241015	115700	29789150	29400	29400	29400	29400	5
449	20241015	115600	29642150	29400	29400	29400	29400	0
450	20241015	115500	29642150	29400	29350	29400	29350	6
451	20241015	115400	29465800	29400	29400	29400	29400	0
452	20241015	115300	29465800	29400	29400	29400	29400	0
453	20241015	115200	29465800	29400	29400	29400	29400	5
454	20241015	115100	29318800	29350	29350	29350	29350	0
455	20241015	115000	29318800	29350	29350	29350	29350	1
456	20241015	114900	29289450	29400	29400	29400	29400	5
457	20241015	114800	29142450	29400	29400	29400	29400	0
458	20241015	114700	29142450	29400	29400	29400	29400	6
459	20241015	114600	28966050	29400	29400	29400	29400	0
460	20241015	114500	28966050	29400	29400	29400	29400	0
461	20241015	114400	28966050	29400	29400	29400	29400	5
462	20241015	114300	28819050	29400	29400	29400	29400	0
463	20241015	114200	28819050	29400	29400	29400	29400	5
464	20241015	114100	28672050	29400	29400	29400	29400	0
465	20241015	114000	28672050	29400	29400	29400	29400	0
466	20241015	113900	28672050	29400	29400	29400	29400	39
467	20241015	113800	27525450	29400	29400	29400	29400	0
468	20241015	113700	27525450	29400	29400	29400	29400	0
469	20241015	113600	27525450	29400	29400	29400	29400	5
470	20241015	113500	27378450	29400	29400	29400	29400	0
471	20241015	113400	27378450	29400	29400	29400	29400	5
472	20241015	113300	27231450	29350	29350	29350	29350	0
473	20241015	113200	27231450	29350	29350	29350	29350	0
474	20241015	113100	27231450	29350	29350	29350	29350	1
475	20241015	113000	27202100	29350	29350	29350	29350	21
476	20241015	112900	26585750	29350	29350	29350	29350	155
477	20241015	112800	22036500	29350	29350	29350	29350	0
478	20241015	112700	22036500	29350	29350	29350	29350	0
479	20241015	112600	22036500	29350	29350	29350	29350	155
480	20241015	112500	17487250	29350	29350	29350	29350	0
481	20241015	112400	17487250	29350	29350	29350	29350	0
482	20241015	112300	17487250	29350	29350	29350	29350	5
483	20241015	112200	17340500	29350	29350	29350	29350	0
484	20241015	112100	17340500	29350	29350	29350	29350	5
485	20241015	112000	17193750	29350	29350	29350	29350	0
486	20241015	111900	17193750	29350	29350	29350	29350	0
487	20241015	111800	17193750	29350	29300	29350	29300	7
488	20241015	111700	16988400	29350	29350	29350	29350	0
489	20241015	111600	16988400	29350	29350	29350	29350	7
490	20241015	111500	16782950	29350	29350	29350	29350	0
491	20241015	111400	16782950	29350	29350	29350	29350	0
492	20241015	111300	16782950	29350	29350	29350	29350	5
493	20241015	111200	16636200	29350	29350	29350	29350	0
494	20241015	111100	16636200	29350	29350	29350	29350	1
495	20241015	111000	16606850	29350	29300	29350	29300	6
496	20241015	110900	16430800	29350	29350	29350	29350	0
497	20241015	110800	16430800	29350	29350	29350	29350	5
498	20241015	110700	16284050	29300	29300	29300	29300	0
499	20241015	110600	16284050	29300	29300	29300	29300	0
500	20241015	110500	16284050	29300	29300	29300	29300	71
501	20241015	110400	14203750	29350	29350	29350	29350	0
502	20241015	110300	14203750	29350	29350	29350	29350	5
503	20241015	110200	14057000	29300	29300	29300	29300	1
504	20241015	110100	14027700	29350	29350	29350	29350	0
505	20241015	110000	14027700	29350	29350	29350	29350	6
506	20241015	105900	13851600	29350	29350	29350	29350	0
507	20241015	105800	13851600	29350	29350	29350	29350	0
508	20241015	105700	13851600	29350	29300	29350	29300	6
509	20241015	105600	13675550	29300	29300	29300	29300	0
510	20241015	105500	13675550	29300	29250	29300	29250	45
511	20241015	105400	12357100	29300	29300	29300	29300	6
512	20241015	105300	12181300	29300	29300	29300	29300	0
513	20241015	105200	12181300	29300	29300	29300	29300	53
514	20241015	105100	10628400	29250	29250	29250	29250	0
515	20241015	105000	10628400	29250	29300	29300	29250	6
516	20241015	104900	10452650	29300	29300	29300	29300	0
517	20241015	104800	10452650	29300	29300	29300	29300	0
518	20241015	104700	10452650	29300	29300	29300	29300	5
519	20241015	104600	10306150	29200	29200	29200	29200	0
520	20241015	104500	10306150	29200	29200	29200	29200	0
521	20241015	104400	10306150	29200	29200	29200	29200	0
522	20241015	104300	10306150	29200	29250	29250	29200	4
523	20241015	104200	10189250	29300	29300	29300	29300	5
524	20241015	104100	10042750	29300	29300	29300	29300	0
525	20241015	104000	10042750	29300	29300	29300	29300	0
526	20241015	103900	10042750	29300	29300	29300	29300	0
527	20241015	103800	10042750	29300	29300	29300	29300	0
528	20241015	103700	10042750	29300	29300	29300	29300	0
529	20241015	103600	10042750	29300	29300	29300	29300	6
530	20241015	103500	9866950	29300	29300	29300	29300	0
531	20241015	103400	9866950	29300	29300	29300	29300	1
532	20241015	103300	9837650	29300	29300	29300	29300	0
533	20241015	103200	9837650	29300	29300	29300	29300	1
534	20241015	103100	9808350	29250	29250	29250	29250	0
535	20241015	103000	9808350	29250	29250	29250	29250	1
536	20241015	102900	9779100	29300	29300	29300	29300	0
537	20241015	102800	9779100	29300	29300	29300	29300	0
538	20241015	102700	9779100	29300	29300	29300	29300	0
539	20241015	102600	9779100	29300	29300	29300	29300	0
540	20241015	102500	9779100	29300	29300	29300	29300	0
541	20241015	102400	9779100	29300	29300	29300	29300	0
542	20241015	102300	9779100	29300	29300	29300	29300	0
543	20241015	102200	9779100	29300	29300	29300	29300	0
544	20241015	102100	9779100	29300	29300	29300	29300	0
545	20241015	102000	9779100	29300	29300	29300	29300	0
546	20241015	101900	9779100	29300	29300	29300	29300	6
547	20241015	101800	9603300	29300	29300	29300	29300	0
548	20241015	101700	9603300	29300	29300	29300	29300	1
549	20241015	101600	9574000	29300	29250	29300	29250	201
550	20241015	101500	3685500	29250	29250	29250	29250	0
551	20241015	101400	3685500	29250	29250	29250	29250	1
552	20241015	101300	3656250	29200	29200	29200	29200	0
553	20241015	101200	3656250	29200	29200	29200	29200	0
554	20241015	101100	3656250	29200	29200	29200	29200	0
555	20241015	101000	3656250	29200	29250	29250	29200	4
556	20241015	100900	3539300	29250	29250	29250	29250	0
557	20241015	100800	3539300	29250	29250	29250	29250	0
558	20241015	100700	3539300	29250	29250	29250	29250	0
559	20241015	100600	3539300	29250	29250	29250	29250	0
560	20241015	100500	3539300	29250	29250	29250	29250	0
561	20241015	100400	3539300	29250	29250	29250	29250	0
562	20241015	100300	3539300	29250	29250	29250	29250	0
563	20241015	100200	3539300	29250	29250	29250	29250	0
564	20241015	100100	3539300	29250	29250	29250	29250	0
565	20241015	100000	3539300	29250	29250	29250	29250	0
566	20241015	095900	3539300	29250	29250	29250	29250	30
567	20241015	095800	2661800	29250	29250	29250	29250	0
568	20241015	095700	2661800	29250	29250	29250	29250	0
569	20241015	095600	2661800	29250	29250	29250	29250	0
570	20241015	095500	2661800	29250	29250	29250	29250	0
571	20241015	095400	2661800	29250	29250	29250	29250	0
572	20241015	095300	2661800	29250	29250	29250	29250	0
573	20241015	095200	2661800	29250	29250	29250	29250	0
574	20241015	095100	2661800	29250	29250	29250	29250	0
575	20241015	095000	2661800	29250	29250	29250	29250	1
576	20241015	094900	2632550	29300	29300	29300	29300	0
577	20241015	094800	2632550	29300	29300	29300	29300	0
578	20241015	094700	2632550	29300	29300	29300	29300	0
579	20241015	094600	2632550	29300	29300	29300	29300	1
580	20241015	094500	2603250	29300	29300	29300	29300	0
581	20241015	094400	2603250	29300	29300	29300	29300	0
582	20241015	094300	2603250	29300	29300	29300	29300	0
583	20241015	094200	2603250	29300	29300	29300	29300	0
584	20241015	094100	2603250	29300	29300	29300	29300	0
585	20241015	094000	2603250	29300	29300	29300	29300	0
586	20241015	093900	2603250	29300	29300	29300	29300	1
587	20241015	093800	2573950	29250	29250	29250	29250	0
588	20241015	093700	2573950	29250	29250	29250	29250	71
589	20241015	093600	497200	29250	29250	29250	29250	0
590	20241015	093500	497200	29250	29250	29250	29250	0
591	20241015	093400	497200	29250	29250	29250	29250	0
592	20241015	093300	497200	29250	29250	29250	29250	0
593	20241015	093200	497200	29250	29250	29250	29250	0
594	20241015	093100	497200	29250	29250	29250	29250	1
595	20241015	093000	467950	29200	29200	29200	29200	1
596	20241015	092900	438750	29250	29250	29250	29250	0
597	20241015	092800	438750	29250	29250	29250	29250	0
598	20241015	092700	438750	29250	29250	29250	29250	0
599	20241015	092600	438750	29250	29250	29250	29250	0
600	20241015	092500	438750	29250	29250	29250	29250	0
601	20241015	092400	438750	29250	29250	29250	29250	0
602	20241015	092300	438750	29250	29250	29250	29250	0
603	20241015	092200	438750	29250	29250	29250	29250	0
604	20241015	092100	438750	29250	29250	29250	29250	0
605	20241015	092000	438750	29250	29250	29250	29250	1
606	20241015	091900	409500	29250	29250	29250	29250	0
607	20241015	091800	409500	29250	29250	29250	29250	0
608	20241015	091700	409500	29250	29250	29250	29250	0
609	20241015	091600	409500	29250	29250	29250	29250	0
610	20241015	091500	409500	29250	29250	29250	29250	0
611	20241015	091400	409500	29250	29250	29250	29250	0
612	20241015	091300	409500	29250	29250	29250	29250	0
613	20241015	091200	409500	29250	29250	29250	29250	0
614	20241015	091100	409500	29250	29250	29250	29250	0
615	20241015	091000	409500	29250	29250	29250	29250	0
616	20241015	090900	409500	29250	29250	29250	29250	11
617	20241015	090800	87750	29250	29250	29250	29250	0
618	20241015	090700	87750	29250	29250	29250	29250	0
619	20241015	090600	87750	29250	29250	29250	29250	0
620	20241015	090500	87750	29250	29250	29250	29250	0
621	20241015	090400	87750	29250	29250	29250	29250	3
622	20241015	090300	0	29200	29200	29200	29200	0
623	20241015	090200	0	29200	29200	29200	29200	0
624	20241015	090100	0	29200	29200	29200	29200	0
625	20241015	090000	0	29200	29200	29200	29200	0