KissMeData/037710/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192200	84650400	29550	29550	29550	29550	5
3	20241018	192100	84650400	29550	29550	29550	29550	0
4	20241018	192000	84650400	29550	29550	29550	29550	0
5	20241018	191900	84650400	29550	29550	29550	29550	0
6	20241018	191800	84650400	29550	29550	29550	29550	0
7	20241018	191700	84650400	29550	29550	29550	29550	0
8	20241018	191600	84650400	29550	29550	29550	29550	0
9	20241018	191500	84650400	29550	29550	29550	29550	0
10	20241018	191400	84650400	29550	29550	29550	29550	0
11	20241018	191300	84650400	29550	29550	29550	29550	0
12	20241018	191200	84650400	29550	29550	29550	29550	0
13	20241018	191100	84650400	29550	29550	29550	29550	0
14	20241018	191000	84650400	29550	29550	29550	29550	0
15	20241018	190900	84650400	29550	29550	29550	29550	0
16	20241018	190800	84650400	29550	29550	29550	29550	0
17	20241018	190700	84650400	29550	29550	29550	29550	0
18	20241018	190600	84650400	29550	29550	29550	29550	0
19	20241018	190500	84650400	29550	29550	29550	29550	0
20	20241018	190400	84650400	29550	29550	29550	29550	0
21	20241018	190300	84650400	29550	29550	29550	29550	0
22	20241018	190200	84650400	29550	29550	29550	29550	0
23	20241018	190100	84650400	29550	29550	29550	29550	0
24	20241018	190000	84650400	29550	29550	29550	29550	0
25	20241018	185900	84650400	29550	29550	29550	29550	0
26	20241018	185800	84650400	29550	29550	29550	29550	0
27	20241018	185700	84650400	29550	29550	29550	29550	0
28	20241018	185600	84650400	29550	29550	29550	29550	0
29	20241018	185500	84650400	29550	29550	29550	29550	0
30	20241018	185400	84650400	29550	29550	29550	29550	0
31	20241018	185300	84650400	29550	29550	29550	29550	0
32	20241018	185200	84650400	29550	29550	29550	29550	5
33	20241018	185100	84650400	29550	29550	29550	29550	0
34	20241018	185000	84650400	29550	29550	29550	29550	0
35	20241018	184900	84650400	29550	29550	29550	29550	0
36	20241018	184800	84650400	29550	29550	29550	29550	0
37	20241018	184700	84650400	29550	29550	29550	29550	0
38	20241018	184600	84650400	29550	29550	29550	29550	0
39	20241018	184500	84650400	29550	29550	29550	29550	0
40	20241018	184400	84650400	29550	29550	29550	29550	0
41	20241018	184300	84650400	29550	29550	29550	29550	0
42	20241018	184200	84650400	29550	29550	29550	29550	0
43	20241018	184100	84650400	29550	29550	29550	29550	0
44	20241018	184000	84650400	29550	29550	29550	29550	0
45	20241018	183900	84650400	29550	29550	29550	29550	0
46	20241018	183800	84650400	29550	29550	29550	29550	0
47	20241018	183700	84650400	29550	29550	29550	29550	0
48	20241018	183600	84650400	29550	29550	29550	29550	0
49	20241018	183500	84650400	29550	29550	29550	29550	0
50	20241018	183400	84650400	29550	29550	29550	29550	0
51	20241018	183300	84650400	29550	29550	29550	29550	0
52	20241018	183200	84650400	29550	29550	29550	29550	0
53	20241018	183100	84650400	29550	29550	29550	29550	0
54	20241018	183000	84650400	29550	29550	29550	29550	0
55	20241018	182900	84650400	29550	29550	29550	29550	0
56	20241018	182800	84650400	29550	29550	29550	29550	0
57	20241018	182700	84650400	29550	29550	29550	29550	0
58	20241018	182600	84650400	29550	29550	29550	29550	0
59	20241018	182500	84650400	29550	29550	29550	29550	0
60	20241018	182400	84650400	29550	29550	29550	29550	0
61	20241018	182300	84650400	29550	29550	29550	29550	0
62	20241018	182200	84650400	29550	29550	29550	29550	5
63	20241018	182100	84650400	29550	29550	29550	29550	0
64	20241018	182000	84650400	29550	29550	29550	29550	0
65	20241018	181900	84650400	29550	29550	29550	29550	0
66	20241018	181800	84650400	29550	29550	29550	29550	0
67	20241018	181700	84650400	29550	29550	29550	29550	0
68	20241018	181600	84650400	29550	29550	29550	29550	0
69	20241018	181500	84650400	29550	29550	29550	29550	0
70	20241018	181400	84650400	29550	29550	29550	29550	0
71	20241018	181300	84650400	29550	29550	29550	29550	0
72	20241018	181200	84650400	29550	29550	29550	29550	0
73	20241018	181100	84650400	29550	29550	29550	29550	0
74	20241018	181000	84650400	29550	29550	29550	29550	0
75	20241018	180900	84650400	29550	29550	29550	29550	0
76	20241018	180800	84650400	29550	29550	29550	29550	0
77	20241018	180700	84650400	29550	29550	29550	29550	0
78	20241018	180600	84650400	29550	29550	29550	29550	0
79	20241018	180500	84650400	29550	29550	29550	29550	0
80	20241018	180400	84650400	29550	29550	29550	29550	0
81	20241018	180300	84650400	29550	29550	29550	29550	0
82	20241018	180200	84650400	29550	29550	29550	29550	0
83	20241018	180100	84650400	29550	29550	29550	29550	0
84	20241018	180000	84650400	29550	29550	29550	29550	0
85	20241018	175900	84650400	29550	29550	29550	29550	0
86	20241018	175800	84650400	29550	29550	29550	29550	0
87	20241018	175700	84650400	29550	29550	29550	29550	0
88	20241018	175600	84650400	29550	29550	29550	29550	0
89	20241018	175500	84650400	29550	29550	29550	29550	0
90	20241018	175400	84650400	29550	29550	29550	29550	0
91	20241018	175300	84650400	29550	29550	29550	29550	0
92	20241018	175200	84650400	29550	29550	29550	29550	5
93	20241018	175100	84650400	29550	29550	29550	29550	0
94	20241018	175000	84650400	29550	29550	29550	29550	0
95	20241018	174900	84650400	29550	29550	29550	29550	0
96	20241018	174800	84650400	29550	29550	29550	29550	0
97	20241018	174700	84650400	29550	29550	29550	29550	0
98	20241018	174600	84650400	29550	29550	29550	29550	0
99	20241018	174500	84650400	29550	29550	29550	29550	0
100	20241018	174400	84650400	29550	29550	29550	29550	0
101	20241018	174300	84650400	29550	29550	29550	29550	0
102	20241018	174200	84650400	29550	29550	29550	29550	0
103	20241018	174100	84650400	29550	29550	29550	29550	0
104	20241018	174000	84650400	29550	29550	29550	29550	0
105	20241018	173900	84650400	29550	29550	29550	29550	0
106	20241018	173800	84650400	29550	29550	29550	29550	0
107	20241018	173700	84650400	29550	29550	29550	29550	0
108	20241018	173600	84650400	29550	29550	29550	29550	0
109	20241018	173500	84650400	29550	29550	29550	29550	0
110	20241018	173400	84650400	29550	29550	29550	29550	0
111	20241018	173300	84650400	29550	29550	29550	29550	0
112	20241018	173200	84650400	29550	29550	29550	29550	0
113	20241018	173100	84650400	29550	29550	29550	29550	0
114	20241018	173000	84650400	29550	29550	29550	29550	0
115	20241018	172900	84650400	29550	29550	29550	29550	0
116	20241018	172800	84650400	29550	29550	29550	29550	0
117	20241018	172700	84650400	29550	29550	29550	29550	0
118	20241018	172600	84650400	29550	29550	29550	29550	0
119	20241018	172500	84650400	29550	29550	29550	29550	0
120	20241018	172400	84650400	29550	29550	29550	29550	0
121	20241018	172300	84650400	29550	29550	29550	29550	0
122	20241018	172200	84650400	29550	29550	29550	29550	5
123	20241018	172100	84650400	29550	29550	29550	29550	0
124	20241018	172000	84650400	29550	29550	29550	29550	0
125	20241018	171900	84650400	29550	29550	29550	29550	0
126	20241018	171800	84650400	29550	29550	29550	29550	0
127	20241018	171700	84650400	29550	29550	29550	29550	0
128	20241018	171600	84650400	29550	29550	29550	29550	0
129	20241018	171500	84650400	29550	29550	29550	29550	0
130	20241018	171400	84650400	29550	29550	29550	29550	0
131	20241018	171300	84650400	29550	29550	29550	29550	0
132	20241018	171200	84650400	29550	29550	29550	29550	0
133	20241018	171100	84650400	29550	29550	29550	29550	0
134	20241018	171000	84650400	29550	29550	29550	29550	0
135	20241018	170900	84650400	29550	29550	29550	29550	0
136	20241018	170800	84650400	29550	29550	29550	29550	0
137	20241018	170700	84650400	29550	29550	29550	29550	0
138	20241018	170600	84650400	29550	29550	29550	29550	0
139	20241018	170500	84650400	29550	29550	29550	29550	0
140	20241018	170400	84650400	29550	29550	29550	29550	0
141	20241018	170300	84650400	29550	29550	29550	29550	0
142	20241018	170200	84650400	29550	29550	29550	29550	0
143	20241018	170100	84650400	29550	29550	29550	29550	0
144	20241018	170000	84650400	29550	29550	29550	29550	0
145	20241018	165900	84650400	29550	29550	29550	29550	0
146	20241018	165800	84650400	29550	29550	29550	29550	0
147	20241018	165700	84650400	29550	29550	29550	29550	0
148	20241018	165600	84650400	29550	29550	29550	29550	0
149	20241018	165500	84650400	29550	29550	29550	29550	0
150	20241018	165400	84650400	29550	29550	29550	29550	0
151	20241018	165300	84650400	29550	29550	29550	29550	0
152	20241018	165200	84650400	29550	29550	29550	29550	5
153	20241018	165100	84650400	29550	29550	29550	29550	0
154	20241018	165000	84650400	29550	29550	29550	29550	0
155	20241018	164900	84650400	29550	29550	29550	29550	0
156	20241018	164800	84650400	29550	29550	29550	29550	0
157	20241018	164700	84650400	29550	29550	29550	29550	0
158	20241018	164600	84650400	29550	29550	29550	29550	0
159	20241018	164500	84650400	29550	29550	29550	29550	0
160	20241018	164400	84650400	29550	29550	29550	29550	0
161	20241018	164300	84650400	29550	29550	29550	29550	0
162	20241018	164200	84650400	29550	29550	29550	29550	0
163	20241018	164100	84650400	29550	29550	29550	29550	0
164	20241018	164000	84650400	29550	29550	29550	29550	0
165	20241018	163900	84650400	29550	29550	29550	29550	0
166	20241018	163800	84650400	29550	29550	29550	29550	0
167	20241018	163700	84650400	29550	29550	29550	29550	0
168	20241018	163600	84650400	29550	29550	29550	29550	0
169	20241018	163500	84650400	29550	29550	29550	29550	0
170	20241018	163400	84650400	29550	29550	29550	29550	0
171	20241018	163300	84650400	29550	29550	29550	29550	0
172	20241018	163200	84650400	29550	29550	29550	29550	0
173	20241018	163100	84650400	29550	29550	29550	29550	0
174	20241018	163000	84650400	29550	29550	29550	29550	0
175	20241018	162900	84650400	29550	29550	29550	29550	0
176	20241018	162800	84650400	29550	29550	29550	29550	0
177	20241018	162700	84650400	29550	29550	29550	29550	0
178	20241018	162600	84650400	29550	29550	29550	29550	0
179	20241018	162500	84650400	29550	29550	29550	29550	0
180	20241018	162400	84650400	29550	29550	29550	29550	0
181	20241018	162300	84650400	29550	29550	29550	29550	0
182	20241018	162200	84650400	29550	29550	29550	29550	5
183	20241018	162100	84650400	29550	29550	29550	29550	0
184	20241018	162000	84650400	29550	29550	29550	29550	0
185	20241018	161900	84650400	29550	29550	29550	29550	0
186	20241018	161800	84650400	29550	29550	29550	29550	0
187	20241018	161700	84650400	29550	29550	29550	29550	0
188	20241018	161600	84650400	29550	29550	29550	29550	0
189	20241018	161500	84650400	29550	29550	29550	29550	0
190	20241018	161400	84650400	29550	29550	29550	29550	0
191	20241018	161300	84650400	29550	29550	29550	29550	0
192	20241018	161200	84650400	29550	29550	29550	29550	0
193	20241018	161100	84650400	29550	29550	29550	29550	0
194	20241018	161000	84650400	29550	29550	29550	29550	0
195	20241018	160900	84650400	29550	29550	29550	29550	0
196	20241018	160800	84650400	29550	29550	29550	29550	0
197	20241018	160700	84650400	29550	29550	29550	29550	0
198	20241018	160600	84650400	29550	29550	29550	29550	0
199	20241018	160500	84650400	29550	29550	29550	29550	0
200	20241018	160400	84650400	29550	29550	29550	29550	0
201	20241018	160300	84650400	29550	29550	29550	29550	0
202	20241018	160200	84650400	29550	29550	29550	29550	0
203	20241018	160100	84650400	29550	29550	29550	29550	0
204	20241018	160000	84650400	29550	29550	29550	29550	0
205	20241018	155900	84650400	29550	29550	29550	29550	0
206	20241018	155800	84650400	29550	29550	29550	29550	0
207	20241018	155700	84650400	29550	29550	29550	29550	0
208	20241018	155600	84650400	29550	29550	29550	29550	0
209	20241018	155500	84650400	29550	29550	29550	29550	0
210	20241018	155400	84650400	29550	29550	29550	29550	0
211	20241018	155300	84650400	29550	29550	29550	29550	0
212	20241018	155200	84650400	29550	29550	29550	29550	5
213	20241018	155100	84650400	29550	29550	29550	29550	0
214	20241018	155000	84650400	29550	29550	29550	29550	0
215	20241018	154900	84650400	29550	29550	29550	29550	0
216	20241018	154800	84650400	29550	29550	29550	29550	0
217	20241018	154700	84650400	29550	29550	29550	29550	0
218	20241018	154600	84650400	29550	29550	29550	29550	0
219	20241018	154500	84650400	29550	29550	29550	29550	0
220	20241018	154400	84650400	29550	29550	29550	29550	0
221	20241018	154300	84650400	29550	29550	29550	29550	0
222	20241018	154200	84650400	29550	29550	29550	29550	0
223	20241018	154100	84650400	29550	29550	29550	29550	0
224	20241018	154000	84650400	29550	29550	29550	29550	0
225	20241018	153900	84650400	29550	29550	29550	29550	0
226	20241018	153800	84650400	29550	29550	29550	29550	0
227	20241018	153700	84650400	29550	29550	29550	29550	0
228	20241018	153600	84650400	29550	29550	29550	29550	0
229	20241018	153500	84650400	29550	29550	29550	29550	0
230	20241018	153400	84650400	29550	29550	29550	29550	0
231	20241018	153300	84650400	29550	29550	29550	29550	0
232	20241018	153200	84650400	29550	29550	29550	29550	0
233	20241018	153100	84650400	29550	29550	29550	29550	0
234	20241018	153000	84650400	29550	29550	29550	29550	5
235	20241018	152900	84502650	29500	29500	29500	29500	0
236	20241018	152800	84502650	29500	29500	29500	29500	0
237	20241018	152700	84502650	29500	29500	29500	29500	0
238	20241018	152600	84502650	29500	29500	29500	29500	0
239	20241018	152500	84502650	29500	29500	29500	29500	0
240	20241018	152400	84502650	29500	29500	29500	29500	0
241	20241018	152300	84502650	29500	29500	29500	29500	0
242	20241018	152200	84502650	29500	29500	29500	29500	0
243	20241018	152100	84502650	29500	29500	29500	29500	0
244	20241018	152000	84502650	29500	29500	29500	29500	0
245	20241018	151900	84502650	29500	29500	29500	29500	0
246	20241018	151800	84502650	29500	29500	29500	29500	0
247	20241018	151700	84502650	29500	29500	29500	29500	3
248	20241018	151600	84414150	29500	29500	29500	29500	0
249	20241018	151500	84414150	29500	29500	29500	29500	0
250	20241018	151400	84414150	29500	29500	29500	29500	0
251	20241018	151300	84414150	29500	29500	29500	29500	0
252	20241018	151200	84414150	29500	29500	29500	29500	2
253	20241018	151100	84355150	29450	29450	29450	29450	0
254	20241018	151000	84355150	29450	29450	29450	29450	1
255	20241018	150900	84325700	29550	29550	29550	29550	0
256	20241018	150800	84325700	29550	29550	29550	29550	0
257	20241018	150700	84325700	29550	29550	29550	29550	0
258	20241018	150600	84325700	29550	29550	29550	29550	0
259	20241018	150500	84325700	29550	29550	29550	29550	0
260	20241018	150400	84325700	29550	29550	29550	29550	0
261	20241018	150300	84325700	29550	29550	29550	29550	0
262	20241018	150200	84325700	29550	29550	29550	29550	0
263	20241018	150100	84325700	29550	29550	29550	29550	0
264	20241018	150000	84325700	29550	29550	29550	29550	0
265	20241018	145900	84325700	29550	29550	29550	29550	0
266	20241018	145800	84325700	29550	29550	29550	29550	1
267	20241018	145700	84296150	29550	29550	29550	29550	0
268	20241018	145600	84296150	29550	29550	29550	29550	1
269	20241018	145500	84266600	29550	29550	29550	29550	1
270	20241018	145400	84237050	29550	29550	29550	29550	1
271	20241018	145300	84207500	29550	29550	29550	29550	1
272	20241018	145200	84177950	29550	29550	29550	29550	1
273	20241018	145100	84148400	29550	29550	29550	29550	1
274	20241018	145000	84118850	29550	29550	29550	29550	1
275	20241018	144900	84089300	29550	29550	29550	29550	1
276	20241018	144800	84059750	29550	29550	29550	29550	1
277	20241018	144700	84030200	29550	29550	29550	29550	1
278	20241018	144600	84000650	29500	29500	29500	29500	1
279	20241018	144500	83971150	29500	29450	29500	29450	2
280	20241018	144400	83912200	29500	29500	29500	29500	1
281	20241018	144300	83882700	29500	29500	29500	29500	2
282	20241018	144200	83823700	29500	29500	29500	29500	2
283	20241018	144100	83764700	29500	29500	29500	29500	0
284	20241018	144000	83764700	29500	29500	29500	29500	0
285	20241018	143900	83764700	29500	29500	29500	29500	0
286	20241018	143800	83764700	29500	29500	29500	29500	0
287	20241018	143700	83764700	29500	29500	29500	29500	0
288	20241018	143600	83764700	29500	29500	29500	29500	0
289	20241018	143500	83764700	29500	29500	29500	29500	0
290	20241018	143400	83764700	29500	29500	29500	29500	0
291	20241018	143300	83764700	29500	29500	29500	29500	0
292	20241018	143200	83764700	29500	29500	29500	29500	0
293	20241018	143100	83764700	29500	29500	29500	29500	0
294	20241018	143000	83764700	29500	29500	29500	29500	5
295	20241018	142900	83617200	29500	29500	29500	29500	80
296	20241018	142800	81257200	29550	29550	29550	29550	0
297	20241018	142700	81257200	29550	29550	29550	29550	0
298	20241018	142600	81257200	29550	29550	29550	29550	2
299	20241018	142500	81198100	29550	29550	29550	29550	0
300	20241018	142400	81198100	29550	29550	29550	29550	0
301	20241018	142300	81198100	29550	29550	29550	29550	2
302	20241018	142200	81139000	29550	29550	29550	29550	0
303	20241018	142100	81139000	29550	29550	29550	29550	0
304	20241018	142000	81139000	29550	29550	29550	29550	2
305	20241018	141900	81079900	29550	29550	29550	29550	0
306	20241018	141800	81079900	29550	29550	29550	29550	0
307	20241018	141700	81079900	29550	29550	29550	29550	2
308	20241018	141600	81020800	29550	29550	29550	29550	0
309	20241018	141500	81020800	29550	29550	29550	29550	0
310	20241018	141400	81020800	29550	29550	29550	29550	2
311	20241018	141300	80961700	29550	29550	29550	29550	0
312	20241018	141200	80961700	29550	29550	29550	29550	0
313	20241018	141100	80961700	29550	29550	29550	29550	2
314	20241018	141000	80902600	29550	29550	29550	29550	0
315	20241018	140900	80902600	29550	29550	29550	29550	0
316	20241018	140800	80902600	29550	29550	29550	29550	2
317	20241018	140700	80843500	29550	29550	29550	29550	1
318	20241018	140600	80813950	29550	29550	29550	29550	0
319	20241018	140500	80813950	29550	29550	29550	29550	57
320	20241018	140400	79129600	29500	29500	29500	29500	30
321	20241018	140300	78244600	29550	29550	29550	29550	0
322	20241018	140200	78244600	29550	29550	29550	29550	0
323	20241018	140100	78244600	29550	29550	29550	29550	2
324	20241018	140000	78185500	29550	29550	29550	29550	0
325	20241018	135900	78185500	29550	29550	29550	29550	0
326	20241018	135800	78185500	29550	29500	29550	29500	11
327	20241018	135700	77860900	29450	29450	29450	29450	3
328	20241018	135600	77772550	29500	29500	29500	29500	0
329	20241018	135500	77772550	29500	29500	29500	29500	2
330	20241018	135400	77713550	29500	29500	29500	29500	0
331	20241018	135300	77713550	29500	29500	29500	29500	0
332	20241018	135200	77713550	29500	29500	29500	29500	3
333	20241018	135100	77625050	29450	29450	29450	29450	0
334	20241018	135000	77625050	29450	29450	29450	29450	2
335	20241018	134900	77566150	29500	29500	29500	29500	2
336	20241018	134800	77507150	29500	29500	29500	29500	0
337	20241018	134700	77507150	29500	29500	29500	29500	0
338	20241018	134600	77507150	29500	29500	29500	29500	2
339	20241018	134500	77448150	29500	29500	29500	29500	0
340	20241018	134400	77448150	29500	29500	29500	29500	0
341	20241018	134300	77448150	29500	29500	29500	29500	2
342	20241018	134200	77389150	29500	29500	29500	29500	0
343	20241018	134100	77389150	29500	29500	29500	29500	0
344	20241018	134000	77389150	29500	29500	29500	29500	3
345	20241018	133900	77300650	29500	29500	29500	29500	0
346	20241018	133800	77300650	29500	29500	29500	29500	0
347	20241018	133700	77300650	29500	29500	29500	29500	0
348	20241018	133600	77300650	29500	29500	29500	29500	2
349	20241018	133500	77241650	29500	29500	29500	29500	0
350	20241018	133400	77241650	29500	29500	29500	29500	0
351	20241018	133300	77241650	29500	29500	29500	29500	3
352	20241018	133200	77153150	29450	29450	29450	29450	38
353	20241018	133100	76034050	29500	29500	29500	29500	0
354	20241018	133000	76034050	29500	29500	29500	29500	23
355	20241018	132900	75355550	29500	29500	29500	29500	0
356	20241018	132800	75355550	29500	29500	29500	29500	0
357	20241018	132700	75355550	29500	29500	29500	29500	2
358	20241018	132600	75296550	29500	29500	29500	29500	0
359	20241018	132500	75296550	29500	29500	29500	29500	0
360	20241018	132400	75296550	29500	29500	29500	29500	2
361	20241018	132300	75237550	29500	29500	29500	29500	0
362	20241018	132200	75237550	29500	29500	29500	29500	0
363	20241018	132100	75237550	29500	29500	29500	29500	2
364	20241018	132000	75178550	29500	29500	29500	29500	0
365	20241018	131900	75178550	29500	29500	29500	29500	0
366	20241018	131800	75178550	29500	29500	29500	29500	2
367	20241018	131700	75119550	29500	29500	29500	29500	0
368	20241018	131600	75119550	29500	29500	29500	29500	0
369	20241018	131500	75119550	29500	29500	29500	29500	2
370	20241018	131400	75060550	29500	29500	29500	29500	0
371	20241018	131300	75060550	29500	29500	29500	29500	0
372	20241018	131200	75060550	29500	29500	29500	29500	0
373	20241018	131100	75060550	29500	29500	29500	29500	0
374	20241018	131000	75060550	29500	29500	29500	29500	0
375	20241018	130900	75060550	29500	29500	29500	29500	0
376	20241018	130800	75060550	29500	29500	29500	29500	0
377	20241018	130700	75060550	29500	29500	29500	29500	0
378	20241018	130600	75060550	29500	29500	29500	29500	0
379	20241018	130500	75060550	29500	29500	29500	29500	0
380	20241018	130400	75060550	29500	29500	29500	29500	0
381	20241018	130300	75060550	29500	29500	29500	29500	0
382	20241018	130200	75060550	29500	29500	29500	29500	0
383	20241018	130100	75060550	29500	29500	29500	29500	0
384	20241018	130000	75060550	29500	29500	29500	29500	0
385	20241018	125900	75060550	29500	29500	29500	29500	0
386	20241018	125800	75060550	29500	29500	29500	29500	20
387	20241018	125700	74470550	29500	29500	29500	29500	0
388	20241018	125600	74470550	29500	29500	29500	29500	0
389	20241018	125500	74470550	29500	29500	29500	29500	0
390	20241018	125400	74470550	29500	29500	29500	29500	0
391	20241018	125300	74470550	29500	29500	29500	29500	0
392	20241018	125200	74470550	29500	29500	29500	29500	0
393	20241018	125100	74470550	29500	29500	29500	29500	0
394	20241018	125000	74470550	29500	29500	29500	29500	0
395	20241018	124900	74470550	29500	29500	29500	29500	0
396	20241018	124800	74470550	29500	29500	29500	29500	50
397	20241018	124700	72995550	29500	29500	29500	29500	0
398	20241018	124600	72995550	29500	29500	29500	29500	0
399	20241018	124500	72995550	29500	29500	29500	29500	0
400	20241018	124400	72995550	29500	29500	29500	29500	0
401	20241018	124300	72995550	29500	29500	29500	29500	0
402	20241018	124200	72995550	29500	29500	29500	29500	0
403	20241018	124100	72995550	29500	29500	29500	29500	0
404	20241018	124000	72995550	29500	29500	29500	29500	0
405	20241018	123900	72995550	29500	29500	29500	29500	10
406	20241018	123800	72700550	29550	29550	29550	29550	0
407	20241018	123700	72700550	29550	29550	29550	29550	2
408	20241018	123600	72641450	29550	29550	29550	29550	0
409	20241018	123500	72641450	29550	29550	29550	29550	0
410	20241018	123400	72641450	29550	29550	29550	29550	2
411	20241018	123300	72582350	29550	29550	29550	29550	0
412	20241018	123200	72582350	29550	29550	29550	29550	0
413	20241018	123100	72582350	29550	29550	29550	29550	2
414	20241018	123000	72523250	29550	29550	29550	29550	0
415	20241018	122900	72523250	29550	29550	29550	29550	0
416	20241018	122800	72523250	29550	29550	29550	29550	2
417	20241018	122700	72464150	29550	29550	29550	29550	0
418	20241018	122600	72464150	29550	29550	29550	29550	0
419	20241018	122500	72464150	29550	29550	29550	29550	2
420	20241018	122400	72405050	29500	29500	29500	29500	0
421	20241018	122300	72405050	29500	29500	29500	29500	60
422	20241018	122200	70635050	29500	29500	29500	29500	2
423	20241018	122100	70576050	29500	29500	29500	29500	0
424	20241018	122000	70576050	29500	29500	29500	29500	0
425	20241018	121900	70576050	29500	29500	29500	29500	2
426	20241018	121800	70517050	29450	29450	29450	29450	78
427	20241018	121700	68219950	29500	29500	29500	29500	0
428	20241018	121600	68219950	29500	29500	29500	29500	0
429	20241018	121500	68219950	29500	29500	29500	29500	2
430	20241018	121400	68160950	29500	29500	29500	29500	0
431	20241018	121300	68160950	29500	29500	29500	29500	0
432	20241018	121200	68160950	29500	29500	29500	29500	2
433	20241018	121100	68101950	29500	29500	29500	29500	0
434	20241018	121000	68101950	29500	29500	29500	29500	0
435	20241018	120900	68101950	29500	29500	29500	29500	2
436	20241018	120800	68042950	29500	29500	29500	29500	0
437	20241018	120700	68042950	29500	29500	29500	29500	0
438	20241018	120600	68042950	29500	29500	29500	29500	2
439	20241018	120500	67983950	29500	29500	29500	29500	0
440	20241018	120400	67983950	29500	29500	29500	29500	1
441	20241018	120300	67954450	29500	29500	29500	29500	2
442	20241018	120200	67895450	29500	29500	29500	29500	0
443	20241018	120100	67895450	29500	29500	29500	29500	0
444	20241018	120000	67895450	29500	29500	29500	29500	3
445	20241018	115900	67806950	29500	29500	29500	29500	0
446	20241018	115800	67806950	29500	29500	29500	29500	0
447	20241018	115700	67806950	29500	29500	29500	29500	2
448	20241018	115600	67747950	29450	29450	29450	29450	0
449	20241018	115500	67747950	29450	29450	29450	29450	1
450	20241018	115400	67718500	29500	29500	29500	29500	2
451	20241018	115300	67659500	29450	29450	29450	29450	0
452	20241018	115200	67659500	29450	29450	29450	29450	0
453	20241018	115100	67659500	29450	29450	29450	29450	0
454	20241018	115000	67659500	29450	29450	29450	29450	0
455	20241018	114900	67659500	29450	29450	29450	29450	38
456	20241018	114800	66540400	29450	29450	29450	29450	0
457	20241018	114700	66540400	29450	29450	29450	29450	0
458	20241018	114600	66540400	29450	29450	29450	29450	0
459	20241018	114500	66540400	29450	29450	29450	29450	0
460	20241018	114400	66540400	29450	29450	29450	29450	10
461	20241018	114300	66245900	29400	29400	29400	29400	0
462	20241018	114200	66245900	29400	29400	29400	29400	0
463	20241018	114100	66245900	29400	29400	29400	29400	0
464	20241018	114000	66245900	29400	29400	29400	29400	0
465	20241018	113900	66245900	29400	29400	29400	29400	32
466	20241018	113800	65305100	29400	29400	29400	29400	68
467	20241018	113700	63305900	29450	29450	29450	29450	0
468	20241018	113600	63305900	29450	29450	29450	29450	0
469	20241018	113500	63305900	29450	29500	29500	29450	24
470	20241018	113400	62599000	29500	29500	29500	29500	0
471	20241018	113300	62599000	29500	29500	29500	29500	0
472	20241018	113200	62599000	29500	29500	29500	29500	2
473	20241018	113100	62540000	29500	29500	29500	29500	10
474	20241018	113000	62245000	29450	29450	29450	29450	0
475	20241018	112900	62245000	29450	29450	29450	29450	0
476	20241018	112800	62245000	29450	29450	29450	29450	0
477	20241018	112700	62245000	29450	29450	29450	29450	0
478	20241018	112600	62245000	29450	29500	29500	29450	6
479	20241018	112500	62068200	29500	29500	29500	29500	0
480	20241018	112400	62068200	29500	29500	29500	29500	0
481	20241018	112300	62068200	29500	29500	29500	29500	0
482	20241018	112200	62068200	29500	29500	29500	29500	0
483	20241018	112100	62068200	29500	29500	29500	29500	0
484	20241018	112000	62068200	29500	29500	29500	29500	0
485	20241018	111900	62068200	29500	29500	29500	29500	0
486	20241018	111800	62068200	29500	29500	29500	29500	0
487	20241018	111700	62068200	29500	29500	29500	29500	0
488	20241018	111600	62068200	29500	29500	29500	29500	0
489	20241018	111500	62068200	29500	29500	29500	29500	0
490	20241018	111400	62068200	29500	29500	29500	29500	0
491	20241018	111300	62068200	29500	29500	29500	29500	0
492	20241018	111200	62068200	29500	29500	29500	29500	0
493	20241018	111100	62068200	29500	29500	29500	29500	0
494	20241018	111000	62068200	29500	29500	29500	29500	0
495	20241018	110900	62068200	29500	29500	29500	29500	1
496	20241018	110800	62038700	29400	29450	29450	29400	1300
497	20241018	110700	23814900	29500	29500	29500	29500	2
498	20241018	110600	23755900	29500	29500	29500	29500	0
499	20241018	110500	23755900	29500	29500	29500	29500	0
500	20241018	110400	23755900	29500	29500	29500	29500	2
501	20241018	110300	23696900	29500	29500	29500	29500	0
502	20241018	110200	23696900	29500	29500	29500	29500	10
503	20241018	110100	23401900	29500	29500	29500	29500	2
504	20241018	110000	23342900	29550	29550	29550	29550	1
505	20241018	105900	23313350	29550	29550	29550	29550	0
506	20241018	105800	23313350	29550	29550	29550	29550	2
507	20241018	105700	23254250	29450	29450	29450	29450	0
508	20241018	105600	23254250	29450	29450	29450	29450	0
509	20241018	105500	23254250	29450	29450	29450	29450	1
510	20241018	105400	23224800	29550	29550	29550	29550	2
511	20241018	105300	23165700	29550	29550	29550	29550	0
512	20241018	105200	23165700	29550	29550	29550	29550	0
513	20241018	105100	23165700	29550	29550	29550	29550	2
514	20241018	105000	23106600	29550	29550	29550	29550	0
515	20241018	104900	23106600	29550	29550	29550	29550	0
516	20241018	104800	23106600	29550	29550	29550	29550	2
517	20241018	104700	23047500	29550	29550	29550	29550	0
518	20241018	104600	23047500	29550	29550	29550	29550	0
519	20241018	104500	23047500	29550	29550	29550	29550	3
520	20241018	104400	22958850	29550	29550	29550	29550	0
521	20241018	104300	22958850	29550	29550	29550	29550	0
522	20241018	104200	22958850	29550	29550	29550	29550	0
523	20241018	104100	22958850	29550	29550	29550	29550	0
524	20241018	104000	22958850	29550	29550	29550	29550	0
525	20241018	103900	22958850	29550	29550	29550	29550	3
526	20241018	103800	22870200	29550	29550	29550	29550	0
527	20241018	103700	22870200	29550	29550	29550	29550	0
528	20241018	103600	22870200	29550	29550	29550	29550	3
529	20241018	103500	22781550	29550	29550	29550	29550	0
530	20241018	103400	22781550	29550	29550	29550	29550	1
531	20241018	103300	22752000	29550	29550	29550	29550	3
532	20241018	103200	22663350	29550	29550	29550	29550	0
533	20241018	103100	22663350	29550	29550	29550	29550	0
534	20241018	103000	22663350	29550	29500	29550	29500	3
535	20241018	102900	22574800	29500	29500	29500	29500	1
536	20241018	102800	22545300	29500	29500	29500	29500	1
537	20241018	102700	22515800	29400	29550	29550	29400	101
538	20241018	102600	19546000	29500	29500	29500	29500	3
539	20241018	102500	19457500	29500	29500	29500	29500	0
540	20241018	102400	19457500	29500	29500	29500	29500	0
541	20241018	102300	19457500	29500	29500	29500	29500	5
542	20241018	102200	19310000	29500	29500	29500	29500	0
543	20241018	102100	19310000	29500	29500	29500	29500	0
544	20241018	102000	19310000	29500	29500	29500	29500	0
545	20241018	101900	19310000	29500	29500	29500	29500	0
546	20241018	101800	19310000	29500	29500	29500	29500	0
547	20241018	101700	19310000	29500	29500	29500	29500	0
548	20241018	101600	19310000	29500	29500	29500	29500	0
549	20241018	101500	19310000	29500	29500	29500	29500	0
550	20241018	101400	19310000	29500	29500	29500	29500	1
551	20241018	101300	19280500	29400	29400	29400	29400	0
552	20241018	101200	19280500	29400	29400	29400	29400	0
553	20241018	101100	19280500	29400	29400	29400	29400	0
554	20241018	101000	19280500	29400	29400	29400	29400	0
555	20241018	100900	19280500	29400	29400	29400	29400	0
556	20241018	100800	19280500	29400	29400	29400	29400	0
557	20241018	100700	19280500	29400	29400	29400	29400	4
558	20241018	100600	19162900	29400	29500	29500	29400	350
559	20241018	100500	8851800	29550	29550	29550	29550	3
560	20241018	100400	8763150	29550	29550	29550	29550	1
561	20241018	100300	8733600	29550	29550	29550	29550	0
562	20241018	100200	8733600	29550	29550	29550	29550	0
563	20241018	100100	8733600	29550	29550	29550	29550	0
564	20241018	100000	8733600	29550	29550	29550	29550	0
565	20241018	095900	8733600	29550	29550	29550	29550	0
566	20241018	095800	8733600	29550	29550	29550	29550	0
567	20241018	095700	8733600	29550	29550	29550	29550	0
568	20241018	095600	8733600	29550	29550	29550	29550	0
569	20241018	095500	8733600	29550	29550	29550	29550	53
570	20241018	095400	7167450	29550	29550	29550	29550	10
571	20241018	095300	6871950	29500	29500	29500	29500	0
572	20241018	095200	6871950	29500	29500	29500	29500	0
573	20241018	095100	6871950	29500	29500	29500	29500	0
574	20241018	095000	6871950	29500	29500	29500	29500	0
575	20241018	094900	6871950	29500	29500	29500	29500	0
576	20241018	094800	6871950	29500	29500	29500	29500	0
577	20241018	094700	6871950	29500	29500	29500	29500	0
578	20241018	094600	6871950	29500	29500	29500	29500	3
579	20241018	094500	6783450	29500	29500	29500	29500	0
580	20241018	094400	6783450	29500	29500	29500	29500	0
581	20241018	094300	6783450	29500	29500	29500	29500	1
582	20241018	094200	6753950	29500	29500	29500	29500	0
583	20241018	094100	6753950	29500	29500	29500	29500	2
584	20241018	094000	6694950	29500	29500	29500	29500	0
585	20241018	093900	6694950	29500	29500	29500	29500	0
586	20241018	093800	6694950	29500	29500	29500	29500	0
587	20241018	093700	6694950	29500	29500	29500	29500	0
588	20241018	093600	6694950	29500	29500	29500	29500	0
589	20241018	093500	6694950	29500	29500	29500	29500	0
590	20241018	093400	6694950	29500	29500	29500	29500	10
591	20241018	093300	6399950	29450	29450	29450	29450	30
592	20241018	093200	5516450	29450	29450	29450	29450	0
593	20241018	093100	5516450	29450	29450	29450	29450	6
594	20241018	093000	5339750	29500	29500	29500	29500	1
595	20241018	092900	5310250	29500	29500	29500	29500	7
596	20241018	092800	5103750	29500	29500	29500	29500	0
597	20241018	092700	5103750	29500	29500	29500	29500	2
598	20241018	092600	5044750	29500	29500	29500	29500	2
599	20241018	092500	4985750	29500	29500	29500	29500	0
600	20241018	092400	4985750	29500	29500	29500	29500	0
601	20241018	092300	4985750	29500	29500	29500	29500	0
602	20241018	092200	4985750	29500	29500	29500	29500	0
603	20241018	092100	4985750	29500	29500	29500	29500	0
604	20241018	092000	4985750	29500	29500	29500	29500	0
605	20241018	091900	4985750	29500	29500	29500	29500	99
606	20241018	091800	2065250	29500	29500	29500	29500	0
607	20241018	091700	2065250	29500	29500	29500	29500	0
608	20241018	091600	2065250	29500	29500	29500	29500	0
609	20241018	091500	2065250	29500	29500	29500	29500	7
610	20241018	091400	1858750	29500	29500	29500	29500	1
611	20241018	091300	1829250	29500	29500	29500	29500	2
612	20241018	091200	1770250	29500	29500	29500	29500	42
613	20241018	091100	531250	29500	29500	29500	29500	0
614	20241018	091000	531250	29500	29500	29500	29500	9
615	20241018	090900	265750	29500	29500	29500	29500	6
616	20241018	090800	88750	29550	29550	29550	29550	0
617	20241018	090700	88750	29550	29550	29550	29550	0
618	20241018	090600	88750	29550	29550	29550	29550	0
619	20241018	090500	88750	29550	29550	29550	29550	1
620	20241018	090400	59200	29600	29600	29600	29600	1
621	20241018	090300	29600	29600	29600	29600	29600	0
622	20241018	090200	29600	29600	29600	29600	29600	1
623	20241018	090100	0	29600	29600	29600	29600	0
624	20241018	090000	0	29600	29600	29600	29600	0