KissMeData/067280/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194600	49037400	30650	30650	30650	30650	38
3	20241016	194500	49037400	30650	30650	30650	30650	0
4	20241016	194400	49037400	30650	30650	30650	30650	0
5	20241016	194300	49037400	30650	30650	30650	30650	0
6	20241016	194200	49037400	30650	30650	30650	30650	0
7	20241016	194100	49037400	30650	30650	30650	30650	0
8	20241016	194000	49037400	30650	30650	30650	30650	0
9	20241016	193900	49037400	30650	30650	30650	30650	0
10	20241016	193800	49037400	30650	30650	30650	30650	0
11	20241016	193700	49037400	30650	30650	30650	30650	0
12	20241016	193600	49037400	30650	30650	30650	30650	0
13	20241016	193500	49037400	30650	30650	30650	30650	0
14	20241016	193400	49037400	30650	30650	30650	30650	0
15	20241016	193300	49037400	30650	30650	30650	30650	0
16	20241016	193200	49037400	30650	30650	30650	30650	0
17	20241016	193100	49037400	30650	30650	30650	30650	0
18	20241016	193000	49037400	30650	30650	30650	30650	0
19	20241016	192900	49037400	30650	30650	30650	30650	0
20	20241016	192800	49037400	30650	30650	30650	30650	0
21	20241016	192700	49037400	30650	30650	30650	30650	0
22	20241016	192600	49037400	30650	30650	30650	30650	0
23	20241016	192500	49037400	30650	30650	30650	30650	0
24	20241016	192400	49037400	30650	30650	30650	30650	0
25	20241016	192300	49037400	30650	30650	30650	30650	0
26	20241016	192200	49037400	30650	30650	30650	30650	0
27	20241016	192100	49037400	30650	30650	30650	30650	0
28	20241016	192000	49037400	30650	30650	30650	30650	0
29	20241016	191900	49037400	30650	30650	30650	30650	0
30	20241016	191800	49037400	30650	30650	30650	30650	0
31	20241016	191700	49037400	30650	30650	30650	30650	0
32	20241016	191600	49037400	30650	30650	30650	30650	38
33	20241016	191500	49037400	30650	30650	30650	30650	0
34	20241016	191400	49037400	30650	30650	30650	30650	0
35	20241016	191300	49037400	30650	30650	30650	30650	0
36	20241016	191200	49037400	30650	30650	30650	30650	0
37	20241016	191100	49037400	30650	30650	30650	30650	0
38	20241016	191000	49037400	30650	30650	30650	30650	0
39	20241016	190900	49037400	30650	30650	30650	30650	0
40	20241016	190800	49037400	30650	30650	30650	30650	0
41	20241016	190700	49037400	30650	30650	30650	30650	0
42	20241016	190600	49037400	30650	30650	30650	30650	0
43	20241016	190500	49037400	30650	30650	30650	30650	0
44	20241016	190400	49037400	30650	30650	30650	30650	0
45	20241016	190300	49037400	30650	30650	30650	30650	0
46	20241016	190200	49037400	30650	30650	30650	30650	0
47	20241016	190100	49037400	30650	30650	30650	30650	0
48	20241016	190000	49037400	30650	30650	30650	30650	0
49	20241016	185900	49037400	30650	30650	30650	30650	0
50	20241016	185800	49037400	30650	30650	30650	30650	0
51	20241016	185700	49037400	30650	30650	30650	30650	0
52	20241016	185600	49037400	30650	30650	30650	30650	0
53	20241016	185500	49037400	30650	30650	30650	30650	0
54	20241016	185400	49037400	30650	30650	30650	30650	0
55	20241016	185300	49037400	30650	30650	30650	30650	0
56	20241016	185200	49037400	30650	30650	30650	30650	0
57	20241016	185100	49037400	30650	30650	30650	30650	0
58	20241016	185000	49037400	30650	30650	30650	30650	0
59	20241016	184900	49037400	30650	30650	30650	30650	0
60	20241016	184800	49037400	30650	30650	30650	30650	0
61	20241016	184700	49037400	30650	30650	30650	30650	0
62	20241016	184600	49037400	30650	30650	30650	30650	38
63	20241016	184500	49037400	30650	30650	30650	30650	0
64	20241016	184400	49037400	30650	30650	30650	30650	0
65	20241016	184300	49037400	30650	30650	30650	30650	0
66	20241016	184200	49037400	30650	30650	30650	30650	0
67	20241016	184100	49037400	30650	30650	30650	30650	0
68	20241016	184000	49037400	30650	30650	30650	30650	0
69	20241016	183900	49037400	30650	30650	30650	30650	0
70	20241016	183800	49037400	30650	30650	30650	30650	0
71	20241016	183700	49037400	30650	30650	30650	30650	0
72	20241016	183600	49037400	30650	30650	30650	30650	0
73	20241016	183500	49037400	30650	30650	30650	30650	0
74	20241016	183400	49037400	30650	30650	30650	30650	0
75	20241016	183300	49037400	30650	30650	30650	30650	0
76	20241016	183200	49037400	30650	30650	30650	30650	0
77	20241016	183100	49037400	30650	30650	30650	30650	0
78	20241016	183000	49037400	30650	30650	30650	30650	0
79	20241016	182900	49037400	30650	30650	30650	30650	0
80	20241016	182800	49037400	30650	30650	30650	30650	0
81	20241016	182700	49037400	30650	30650	30650	30650	0
82	20241016	182600	49037400	30650	30650	30650	30650	0
83	20241016	182500	49037400	30650	30650	30650	30650	0
84	20241016	182400	49037400	30650	30650	30650	30650	0
85	20241016	182300	49037400	30650	30650	30650	30650	0
86	20241016	182200	49037400	30650	30650	30650	30650	0
87	20241016	182100	49037400	30650	30650	30650	30650	0
88	20241016	182000	49037400	30650	30650	30650	30650	0
89	20241016	181900	49037400	30650	30650	30650	30650	0
90	20241016	181800	49037400	30650	30650	30650	30650	0
91	20241016	181700	49037400	30650	30650	30650	30650	0
92	20241016	181600	49037400	30650	30650	30650	30650	38
93	20241016	181500	49037400	30650	30650	30650	30650	0
94	20241016	181400	49037400	30650	30650	30650	30650	0
95	20241016	181300	49037400	30650	30650	30650	30650	0
96	20241016	181200	49037400	30650	30650	30650	30650	0
97	20241016	181100	49037400	30650	30650	30650	30650	0
98	20241016	181000	49037400	30650	30650	30650	30650	0
99	20241016	180900	49037400	30650	30650	30650	30650	0
100	20241016	180800	49037400	30650	30650	30650	30650	0
101	20241016	180700	49037400	30650	30650	30650	30650	0
102	20241016	180600	49037400	30650	30650	30650	30650	0
103	20241016	180500	49037400	30650	30650	30650	30650	0
104	20241016	180400	49037400	30650	30650	30650	30650	0
105	20241016	180300	49037400	30650	30650	30650	30650	0
106	20241016	180200	49037400	30650	30650	30650	30650	0
107	20241016	180100	49037400	30650	30650	30650	30650	0
108	20241016	180000	49037400	30650	30650	30650	30650	0
109	20241016	175900	49037400	30650	30650	30650	30650	0
110	20241016	175800	49037400	30650	30650	30650	30650	0
111	20241016	175700	49037400	30650	30650	30650	30650	0
112	20241016	175600	49037400	30650	30650	30650	30650	0
113	20241016	175500	49037400	30650	30650	30650	30650	0
114	20241016	175400	49037400	30650	30650	30650	30650	0
115	20241016	175300	49037400	30650	30650	30650	30650	0
116	20241016	175200	49037400	30650	30650	30650	30650	0
117	20241016	175100	49037400	30650	30650	30650	30650	0
118	20241016	175000	49037400	30650	30650	30650	30650	0
119	20241016	174900	49037400	30650	30650	30650	30650	0
120	20241016	174800	49037400	30650	30650	30650	30650	0
121	20241016	174700	49037400	30650	30650	30650	30650	0
122	20241016	174600	49037400	30650	30650	30650	30650	38
123	20241016	174500	49037400	30650	30650	30650	30650	0
124	20241016	174400	49037400	30650	30650	30650	30650	0
125	20241016	174300	49037400	30650	30650	30650	30650	0
126	20241016	174200	49037400	30650	30650	30650	30650	0
127	20241016	174100	49037400	30650	30650	30650	30650	0
128	20241016	174000	49037400	30650	30650	30650	30650	0
129	20241016	173900	49037400	30650	30650	30650	30650	0
130	20241016	173800	49037400	30650	30650	30650	30650	0
131	20241016	173700	49037400	30650	30650	30650	30650	0
132	20241016	173600	49037400	30650	30650	30650	30650	0
133	20241016	173500	49037400	30650	30650	30650	30650	0
134	20241016	173400	49037400	30650	30650	30650	30650	0
135	20241016	173300	49037400	30650	30650	30650	30650	0
136	20241016	173200	49037400	30650	30650	30650	30650	0
137	20241016	173100	49037400	30650	30650	30650	30650	0
138	20241016	173000	49037400	30650	30650	30650	30650	0
139	20241016	172900	49037400	30650	30650	30650	30650	0
140	20241016	172800	49037400	30650	30650	30650	30650	0
141	20241016	172700	49037400	30650	30650	30650	30650	0
142	20241016	172600	49037400	30650	30650	30650	30650	0
143	20241016	172500	49037400	30650	30650	30650	30650	0
144	20241016	172400	49037400	30650	30650	30650	30650	0
145	20241016	172300	49037400	30650	30650	30650	30650	0
146	20241016	172200	49037400	30650	30650	30650	30650	0
147	20241016	172100	49037400	30650	30650	30650	30650	0
148	20241016	172000	49037400	30650	30650	30650	30650	0
149	20241016	171900	49037400	30650	30650	30650	30650	0
150	20241016	171800	49037400	30650	30650	30650	30650	0
151	20241016	171700	49037400	30650	30650	30650	30650	0
152	20241016	171600	49037400	30650	30650	30650	30650	38
153	20241016	171500	49037400	30650	30650	30650	30650	0
154	20241016	171400	49037400	30650	30650	30650	30650	0
155	20241016	171300	49037400	30650	30650	30650	30650	0
156	20241016	171200	49037400	30650	30650	30650	30650	0
157	20241016	171100	49037400	30650	30650	30650	30650	0
158	20241016	171000	49037400	30650	30650	30650	30650	0
159	20241016	170900	49037400	30650	30650	30650	30650	0
160	20241016	170800	49037400	30650	30650	30650	30650	0
161	20241016	170700	49037400	30650	30650	30650	30650	0
162	20241016	170600	49037400	30650	30650	30650	30650	0
163	20241016	170500	49037400	30650	30650	30650	30650	0
164	20241016	170400	49037400	30650	30650	30650	30650	0
165	20241016	170300	49037400	30650	30650	30650	30650	0
166	20241016	170200	49037400	30650	30650	30650	30650	0
167	20241016	170100	49037400	30650	30650	30650	30650	0
168	20241016	170000	49037400	30650	30650	30650	30650	0
169	20241016	165900	49037400	30650	30650	30650	30650	0
170	20241016	165800	49037400	30650	30650	30650	30650	0
171	20241016	165700	49037400	30650	30650	30650	30650	0
172	20241016	165600	49037400	30650	30650	30650	30650	0
173	20241016	165500	49037400	30650	30650	30650	30650	0
174	20241016	165400	49037400	30650	30650	30650	30650	0
175	20241016	165300	49037400	30650	30650	30650	30650	0
176	20241016	165200	49037400	30650	30650	30650	30650	0
177	20241016	165100	49037400	30650	30650	30650	30650	0
178	20241016	165000	49037400	30650	30650	30650	30650	0
179	20241016	164900	49037400	30650	30650	30650	30650	0
180	20241016	164800	49037400	30650	30650	30650	30650	0
181	20241016	164700	49037400	30650	30650	30650	30650	0
182	20241016	164600	49037400	30650	30650	30650	30650	38
183	20241016	164500	49037400	30650	30650	30650	30650	0
184	20241016	164400	49037400	30650	30650	30650	30650	0
185	20241016	164300	49037400	30650	30650	30650	30650	0
186	20241016	164200	49037400	30650	30650	30650	30650	0
187	20241016	164100	49037400	30650	30650	30650	30650	0
188	20241016	164000	49037400	30650	30650	30650	30650	0
189	20241016	163900	49037400	30650	30650	30650	30650	0
190	20241016	163800	49037400	30650	30650	30650	30650	0
191	20241016	163700	49037400	30650	30650	30650	30650	0
192	20241016	163600	49037400	30650	30650	30650	30650	0
193	20241016	163500	49037400	30650	30650	30650	30650	0
194	20241016	163400	49037400	30650	30650	30650	30650	0
195	20241016	163300	49037400	30650	30650	30650	30650	0
196	20241016	163200	49037400	30650	30650	30650	30650	0
197	20241016	163100	49037400	30650	30650	30650	30650	0
198	20241016	163000	49037400	30650	30650	30650	30650	0
199	20241016	162900	49037400	30650	30650	30650	30650	0
200	20241016	162800	49037400	30650	30650	30650	30650	0
201	20241016	162700	49037400	30650	30650	30650	30650	0
202	20241016	162600	49037400	30650	30650	30650	30650	0
203	20241016	162500	49037400	30650	30650	30650	30650	0
204	20241016	162400	49037400	30650	30650	30650	30650	0
205	20241016	162300	49037400	30650	30650	30650	30650	0
206	20241016	162200	49037400	30650	30650	30650	30650	0
207	20241016	162100	49037400	30650	30650	30650	30650	0
208	20241016	162000	49037400	30650	30650	30650	30650	0
209	20241016	161900	49037400	30650	30650	30650	30650	0
210	20241016	161800	49037400	30650	30650	30650	30650	0
211	20241016	161700	49037400	30650	30650	30650	30650	0
212	20241016	161600	49037400	30650	30650	30650	30650	38
213	20241016	161500	49037400	30650	30650	30650	30650	0
214	20241016	161400	49037400	30650	30650	30650	30650	0
215	20241016	161300	49037400	30650	30650	30650	30650	0
216	20241016	161200	49037400	30650	30650	30650	30650	0
217	20241016	161100	49037400	30650	30650	30650	30650	0
218	20241016	161000	49037400	30650	30650	30650	30650	0
219	20241016	160900	49037400	30650	30650	30650	30650	0
220	20241016	160800	49037400	30650	30650	30650	30650	0
221	20241016	160700	49037400	30650	30650	30650	30650	0
222	20241016	160600	49037400	30650	30650	30650	30650	0
223	20241016	160500	49037400	30650	30650	30650	30650	0
224	20241016	160400	49037400	30650	30650	30650	30650	0
225	20241016	160300	49037400	30650	30650	30650	30650	0
226	20241016	160200	49037400	30650	30650	30650	30650	0
227	20241016	160100	49037400	30650	30650	30650	30650	0
228	20241016	160000	49037400	30650	30650	30650	30650	0
229	20241016	155900	49037400	30650	30650	30650	30650	0
230	20241016	155800	49037400	30650	30650	30650	30650	0
231	20241016	155700	49037400	30650	30650	30650	30650	0
232	20241016	155600	49037400	30650	30650	30650	30650	0
233	20241016	155500	49037400	30650	30650	30650	30650	0
234	20241016	155400	49037400	30650	30650	30650	30650	0
235	20241016	155300	49037400	30650	30650	30650	30650	0
236	20241016	155200	49037400	30650	30650	30650	30650	0
237	20241016	155100	49037400	30650	30650	30650	30650	0
238	20241016	155000	49037400	30650	30650	30650	30650	0
239	20241016	154900	49037400	30650	30650	30650	30650	0
240	20241016	154800	49037400	30650	30650	30650	30650	0
241	20241016	154700	49037400	30650	30650	30650	30650	0
242	20241016	154600	49037400	30650	30650	30650	30650	38
243	20241016	154500	49037400	30650	30650	30650	30650	0
244	20241016	154400	49037400	30650	30650	30650	30650	0
245	20241016	154300	49037400	30650	30650	30650	30650	0
246	20241016	154200	49037400	30650	30650	30650	30650	0
247	20241016	154100	49037400	30650	30650	30650	30650	0
248	20241016	154000	49037400	30650	30650	30650	30650	0
249	20241016	153900	49037400	30650	30650	30650	30650	0
250	20241016	153800	49037400	30650	30650	30650	30650	0
251	20241016	153700	49037400	30650	30650	30650	30650	0
252	20241016	153600	49037400	30650	30650	30650	30650	0
253	20241016	153500	49037400	30650	30650	30650	30650	0
254	20241016	153400	49037400	30650	30650	30650	30650	0
255	20241016	153300	49037400	30650	30650	30650	30650	0
256	20241016	153200	49037400	30650	30650	30650	30650	0
257	20241016	153100	49037400	30650	30650	30650	30650	0
258	20241016	153000	49037400	30650	30650	30650	30650	38
259	20241016	152900	47872700	30650	30650	30650	30650	0
260	20241016	152800	47872700	30650	30650	30650	30650	0
261	20241016	152700	47872700	30650	30650	30650	30650	0
262	20241016	152600	47872700	30650	30650	30650	30650	0
263	20241016	152500	47872700	30650	30650	30650	30650	0
264	20241016	152400	47872700	30650	30650	30650	30650	0
265	20241016	152300	47872700	30650	30650	30650	30650	0
266	20241016	152200	47872700	30650	30650	30650	30650	0
267	20241016	152100	47872700	30650	30650	30650	30650	0
268	20241016	152000	47872700	30650	30650	30650	30650	0
269	20241016	151900	47872700	30650	30600	30650	30600	10
270	20241016	151800	47566650	30650	30650	30650	30650	0
271	20241016	151700	47566650	30650	30650	30650	30650	0
272	20241016	151600	47566650	30650	30600	30650	30600	83
273	20241016	151500	45026800	30550	30550	30550	30550	0
274	20241016	151400	45026800	30550	30550	30550	30550	0
275	20241016	151300	45026800	30550	30550	30550	30550	0
276	20241016	151200	45026800	30550	30550	30550	30550	0
277	20241016	151100	45026800	30550	30550	30550	30550	0
278	20241016	151000	45026800	30550	30550	30550	30550	0
279	20241016	150900	45026800	30550	30550	30550	30550	1
280	20241016	150800	44996250	30550	30550	30550	30550	0
281	20241016	150700	44996250	30550	30550	30550	30550	0
282	20241016	150600	44996250	30550	30550	30550	30550	0
283	20241016	150500	44996250	30550	30550	30550	30550	0
284	20241016	150400	44996250	30550	30550	30550	30550	0
285	20241016	150300	44996250	30550	30550	30550	30550	0
286	20241016	150200	44996250	30550	30550	30550	30550	0
287	20241016	150100	44996250	30550	30550	30550	30550	0
288	20241016	150000	44996250	30550	30550	30550	30550	0
289	20241016	145900	44996250	30550	30550	30550	30550	0
290	20241016	145800	44996250	30550	30550	30550	30550	0
291	20241016	145700	44996250	30550	30550	30550	30550	0
292	20241016	145600	44996250	30550	30550	30550	30550	0
293	20241016	145500	44996250	30550	30550	30550	30550	0
294	20241016	145400	44996250	30550	30550	30550	30550	0
295	20241016	145300	44996250	30550	30550	30550	30550	0
296	20241016	145200	44996250	30550	30550	30550	30550	0
297	20241016	145100	44996250	30550	30550	30550	30550	5
298	20241016	145000	44843500	30600	30600	30600	30600	0
299	20241016	144900	44843500	30600	30600	30600	30600	0
300	20241016	144800	44843500	30600	30600	30600	30600	0
301	20241016	144700	44843500	30600	30600	30600	30600	0
302	20241016	144600	44843500	30600	30600	30600	30600	0
303	20241016	144500	44843500	30600	30600	30600	30600	0
304	20241016	144400	44843500	30600	30600	30600	30600	0
305	20241016	144300	44843500	30600	30600	30600	30600	0
306	20241016	144200	44843500	30600	30600	30600	30600	0
307	20241016	144100	44843500	30600	30600	30600	30600	0
308	20241016	144000	44843500	30600	30600	30600	30600	0
309	20241016	143900	44843500	30600	30600	30600	30600	1
310	20241016	143800	44812900	30600	30600	30600	30600	0
311	20241016	143700	44812900	30600	30600	30600	30600	0
312	20241016	143600	44812900	30600	30600	30600	30600	0
313	20241016	143500	44812900	30600	30600	30600	30600	0
314	20241016	143400	44812900	30600	30600	30600	30600	0
315	20241016	143300	44812900	30600	30600	30600	30600	0
316	20241016	143200	44812900	30600	30600	30600	30600	0
317	20241016	143100	44812900	30600	30600	30600	30600	0
318	20241016	143000	44812900	30600	30600	30600	30600	0
319	20241016	142900	44812900	30600	30600	30600	30600	14
320	20241016	142800	44384500	30600	30600	30600	30600	0
321	20241016	142700	44384500	30600	30600	30600	30600	0
322	20241016	142600	44384500	30600	30600	30600	30600	0
323	20241016	142500	44384500	30600	30600	30600	30600	0
324	20241016	142400	44384500	30600	30600	30600	30600	1
325	20241016	142300	44353900	30600	30600	30600	30600	0
326	20241016	142200	44353900	30600	30600	30600	30600	0
327	20241016	142100	44353900	30600	30600	30600	30600	0
328	20241016	142000	44353900	30600	30600	30600	30600	0
329	20241016	141900	44353900	30600	30600	30600	30600	1
330	20241016	141800	44323300	30550	30550	30550	30550	0
331	20241016	141700	44323300	30550	30550	30550	30550	0
332	20241016	141600	44323300	30550	30550	30550	30550	0
333	20241016	141500	44323300	30550	30550	30550	30550	0
334	20241016	141400	44323300	30550	30550	30550	30550	0
335	20241016	141300	44323300	30550	30550	30550	30550	0
336	20241016	141200	44323300	30550	30550	30550	30550	0
337	20241016	141100	44323300	30550	30550	30550	30550	0
338	20241016	141000	44323300	30550	30550	30550	30550	0
339	20241016	140900	44323300	30550	30550	30550	30550	0
340	20241016	140800	44323300	30550	30550	30550	30550	0
341	20241016	140700	44323300	30550	30550	30550	30550	0
342	20241016	140600	44323300	30550	30550	30550	30550	0
343	20241016	140500	44323300	30550	30550	30550	30550	0
344	20241016	140400	44323300	30550	30550	30550	30550	0
345	20241016	140300	44323300	30550	30550	30550	30550	0
346	20241016	140200	44323300	30550	30550	30550	30550	0
347	20241016	140100	44323300	30550	30550	30550	30550	0
348	20241016	140000	44323300	30550	30550	30550	30550	0
349	20241016	135900	44323300	30550	30550	30550	30550	0
350	20241016	135800	44323300	30550	30550	30550	30550	0
351	20241016	135700	44323300	30550	30550	30550	30550	0
352	20241016	135600	44323300	30550	30550	30550	30550	0
353	20241016	135500	44323300	30550	30550	30550	30550	0
354	20241016	135400	44323300	30550	30550	30550	30550	0
355	20241016	135300	44323300	30550	30550	30550	30550	0
356	20241016	135200	44323300	30550	30550	30550	30550	20
357	20241016	135100	43712300	30650	30650	30650	30650	0
358	20241016	135000	43712300	30650	30650	30650	30650	0
359	20241016	134900	43712300	30650	30650	30650	30650	0
360	20241016	134800	43712300	30650	30650	30650	30650	0
361	20241016	134700	43712300	30650	30650	30650	30650	0
362	20241016	134600	43712300	30650	30650	30650	30650	0
363	20241016	134500	43712300	30650	30650	30650	30650	0
364	20241016	134400	43712300	30650	30650	30650	30650	0
365	20241016	134300	43712300	30650	30650	30650	30650	0
366	20241016	134200	43712300	30650	30650	30650	30650	0
367	20241016	134100	43712300	30650	30650	30650	30650	0
368	20241016	134000	43712300	30650	30650	30650	30650	0
369	20241016	133900	43712300	30650	30650	30650	30650	0
370	20241016	133800	43712300	30650	30650	30650	30650	0
371	20241016	133700	43712300	30650	30650	30650	30650	0
372	20241016	133600	43712300	30650	30650	30650	30650	0
373	20241016	133500	43712300	30650	30650	30650	30650	0
374	20241016	133400	43712300	30650	30650	30650	30650	0
375	20241016	133300	43712300	30650	30650	30650	30650	0
376	20241016	133200	43712300	30650	30650	30650	30650	0
377	20241016	133100	43712300	30650	30650	30650	30650	0
378	20241016	133000	43712300	30650	30650	30650	30650	0
379	20241016	132900	43712300	30650	30650	30650	30650	0
380	20241016	132800	43712300	30650	30650	30650	30650	0
381	20241016	132700	43712300	30650	30650	30650	30650	0
382	20241016	132600	43712300	30650	30650	30650	30650	0
383	20241016	132500	43712300	30650	30650	30650	30650	0
384	20241016	132400	43712300	30650	30650	30650	30650	0
385	20241016	132300	43712300	30650	30650	30650	30650	0
386	20241016	132200	43712300	30650	30650	30650	30650	0
387	20241016	132100	43712300	30650	30650	30650	30650	0
388	20241016	132000	43712300	30650	30650	30650	30650	0
389	20241016	131900	43712300	30650	30650	30650	30650	0
390	20241016	131800	43712300	30650	30650	30650	30650	0
391	20241016	131700	43712300	30650	30650	30650	30650	0
392	20241016	131600	43712300	30650	30650	30650	30650	0
393	20241016	131500	43712300	30650	30650	30650	30650	0
394	20241016	131400	43712300	30650	30650	30650	30650	0
395	20241016	131300	43712300	30650	30650	30650	30650	0
396	20241016	131200	43712300	30650	30650	30650	30650	0
397	20241016	131100	43712300	30650	30650	30650	30650	0
398	20241016	131000	43712300	30650	30650	30650	30650	0
399	20241016	130900	43712300	30650	30650	30650	30650	0
400	20241016	130800	43712300	30650	30650	30650	30650	0
401	20241016	130700	43712300	30650	30650	30650	30650	0
402	20241016	130600	43712300	30650	30650	30650	30650	0
403	20241016	130500	43712300	30650	30600	30650	30600	4
404	20241016	130400	43589850	30550	30550	30550	30550	0
405	20241016	130300	43589850	30550	30550	30550	30550	0
406	20241016	130200	43589850	30550	30550	30550	30550	0
407	20241016	130100	43589850	30550	30550	30550	30550	0
408	20241016	130000	43589850	30550	30650	30650	30550	4
409	20241016	125900	43467450	30650	30650	30650	30650	0
410	20241016	125800	43467450	30650	30650	30650	30650	0
411	20241016	125700	43467450	30650	30650	30650	30650	0
412	20241016	125600	43467450	30650	30650	30650	30650	1
413	20241016	125500	43436800	30600	30600	30600	30600	0
414	20241016	125400	43436800	30600	30600	30600	30600	0
415	20241016	125300	43436800	30600	30600	30600	30600	0
416	20241016	125200	43436800	30600	30600	30600	30600	0
417	20241016	125100	43436800	30600	30600	30600	30600	0
418	20241016	125000	43436800	30600	30600	30600	30600	0
419	20241016	124900	43436800	30600	30600	30600	30600	0
420	20241016	124800	43436800	30600	30600	30600	30600	10
421	20241016	124700	43130800	30700	30700	30700	30700	0
422	20241016	124600	43130800	30700	30700	30700	30700	0
423	20241016	124500	43130800	30700	30700	30700	30700	0
424	20241016	124400	43130800	30700	30600	30700	30600	11
425	20241016	124300	42794100	30700	30700	30700	30700	0
426	20241016	124200	42794100	30700	30700	30700	30700	1
427	20241016	124100	42763400	30700	30700	30700	30700	0
428	20241016	124000	42763400	30700	30700	30700	30700	0
429	20241016	123900	42763400	30700	30700	30700	30700	0
430	20241016	123800	42763400	30700	30700	30700	30700	0
431	20241016	123700	42763400	30700	30700	30700	30700	0
432	20241016	123600	42763400	30700	30700	30700	30700	0
433	20241016	123500	42763400	30700	30700	30700	30700	0
434	20241016	123400	42763400	30700	30700	30700	30700	0
435	20241016	123300	42763400	30700	30600	30700	30600	11
436	20241016	123200	42426700	30700	30700	30700	30700	1
437	20241016	123100	42396000	30650	30650	30650	30650	3
438	20241016	123000	42304050	30650	30650	30650	30650	0
439	20241016	122900	42304050	30650	30650	30650	30650	0
440	20241016	122800	42304050	30650	30650	30650	30650	2
441	20241016	122700	42242750	30600	30650	30650	30600	10
442	20241016	122600	41936650	30700	30700	30700	30700	0
443	20241016	122500	41936650	30700	30700	30700	30700	0
444	20241016	122400	41936650	30700	30700	30700	30700	0
445	20241016	122300	41936650	30700	30700	30700	30700	0
446	20241016	122200	41936650	30700	30700	30700	30700	0
447	20241016	122100	41936650	30700	30700	30700	30700	0
448	20241016	122000	41936650	30700	30700	30700	30700	0
449	20241016	121900	41936650	30700	30700	30700	30700	0
450	20241016	121800	41936650	30700	30700	30700	30700	0
451	20241016	121700	41936650	30700	30700	30700	30700	0
452	20241016	121600	41936650	30700	30700	30700	30700	0
453	20241016	121500	41936650	30700	30700	30700	30700	1
454	20241016	121400	41905950	30600	30600	30600	30600	0
455	20241016	121300	41905950	30600	30600	30600	30600	0
456	20241016	121200	41905950	30600	30600	30600	30600	0
457	20241016	121100	41905950	30600	30700	30700	30600	4
458	20241016	121000	41783250	30700	30700	30700	30700	0
459	20241016	120900	41783250	30700	30700	30700	30700	0
460	20241016	120800	41783250	30700	30700	30700	30700	0
461	20241016	120700	41783250	30700	30700	30700	30700	0
462	20241016	120600	41783250	30700	30700	30700	30700	0
463	20241016	120500	41783250	30700	30700	30700	30700	0
464	20241016	120400	41783250	30700	30700	30700	30700	0
465	20241016	120300	41783250	30700	30700	30700	30700	1
466	20241016	120200	41752550	30700	30700	30700	30700	1
467	20241016	120100	41721850	30600	30600	30600	30600	0
468	20241016	120000	41721850	30600	30600	30600	30600	0
469	20241016	115900	41721850	30600	30600	30600	30600	0
470	20241016	115800	41721850	30600	30600	30600	30600	0
471	20241016	115700	41721850	30600	30600	30600	30600	0
472	20241016	115600	41721850	30600	30600	30600	30600	0
473	20241016	115500	41721850	30600	30600	30600	30600	1
474	20241016	115400	41691250	30700	30700	30700	30700	0
475	20241016	115300	41691250	30700	30700	30700	30700	1
476	20241016	115200	41660550	30600	30600	30600	30600	0
477	20241016	115100	41660550	30600	30600	30600	30600	0
478	20241016	115000	41660550	30600	30600	30600	30600	4
479	20241016	114900	41538150	30700	30700	30700	30700	0
480	20241016	114800	41538150	30700	30700	30700	30700	0
481	20241016	114700	41538150	30700	30700	30700	30700	0
482	20241016	114600	41538150	30700	30700	30700	30700	0
483	20241016	114500	41538150	30700	30700	30700	30700	0
484	20241016	114400	41538150	30700	30700	30700	30700	0
485	20241016	114300	41538150	30700	30700	30700	30700	0
486	20241016	114200	41538150	30700	30700	30700	30700	0
487	20241016	114100	41538150	30700	30700	30700	30700	0
488	20241016	114000	41538150	30700	30700	30700	30700	0
489	20241016	113900	41538150	30700	30700	30700	30700	0
490	20241016	113800	41538150	30700	30700	30700	30700	0
491	20241016	113700	41538150	30700	30700	30700	30700	0
492	20241016	113600	41538150	30700	30700	30700	30700	0
493	20241016	113500	41538150	30700	30700	30700	30700	0
494	20241016	113400	41538150	30700	30700	30700	30700	0
495	20241016	113300	41538150	30700	30700	30700	30700	0
496	20241016	113200	41538150	30700	30700	30700	30700	0
497	20241016	113100	41538150	30700	30700	30700	30700	0
498	20241016	113000	41538150	30700	30700	30700	30700	0
499	20241016	112900	41538150	30700	30700	30700	30700	0
500	20241016	112800	41538150	30700	30700	30700	30700	0
501	20241016	112700	41538150	30700	30700	30700	30700	0
502	20241016	112600	41538150	30700	30700	30700	30700	0
503	20241016	112500	41538150	30700	30700	30700	30700	0
504	20241016	112400	41538150	30700	30700	30700	30700	0
505	20241016	112300	41538150	30700	30700	30700	30700	0
506	20241016	112200	41538150	30700	30700	30700	30700	0
507	20241016	112100	41538150	30700	30700	30700	30700	0
508	20241016	112000	41538150	30700	30700	30700	30700	0
509	20241016	111900	41538150	30700	30700	30700	30700	0
510	20241016	111800	41538150	30700	30700	30700	30700	0
511	20241016	111700	41538150	30700	30700	30700	30700	0
512	20241016	111600	41538150	30700	30700	30700	30700	2
513	20241016	111500	41476750	30700	30700	30700	30700	0
514	20241016	111400	41476750	30700	30700	30700	30700	0
515	20241016	111300	41476750	30700	30700	30700	30700	0
516	20241016	111200	41476750	30700	30700	30700	30700	0
517	20241016	111100	41476750	30700	30700	30700	30700	0
518	20241016	111000	41476750	30700	30700	30700	30700	0
519	20241016	110900	41476750	30700	30700	30700	30700	0
520	20241016	110800	41476750	30700	30700	30700	30700	0
521	20241016	110700	41476750	30700	30700	30700	30700	0
522	20241016	110600	41476750	30700	30700	30700	30700	0
523	20241016	110500	41476750	30700	30700	30700	30700	0
524	20241016	110400	41476750	30700	30700	30700	30700	0
525	20241016	110300	41476750	30700	30700	30700	30700	0
526	20241016	110200	41476750	30700	30700	30700	30700	0
527	20241016	110100	41476750	30700	30700	30700	30700	0
528	20241016	110000	41476750	30700	30650	30700	30650	2
529	20241016	105900	41415400	30750	30750	30750	30750	0
530	20241016	105800	41415400	30750	30750	30750	30750	0
531	20241016	105700	41415400	30750	30750	30750	30750	0
532	20241016	105600	41415400	30750	30750	30750	30750	0
533	20241016	105500	41415400	30750	30750	30750	30750	0
534	20241016	105400	41415400	30750	30750	30750	30750	0
535	20241016	105300	41415400	30750	30750	30750	30750	22
536	20241016	105200	40738900	30750	30750	30750	30750	0
537	20241016	105100	40738900	30750	30750	30750	30750	0
538	20241016	105000	40738900	30750	30750	30750	30750	0
539	20241016	104900	40738900	30750	30750	30750	30750	1
540	20241016	104800	40708150	30700	30700	30700	30700	0
541	20241016	104700	40708150	30700	30700	30700	30700	1
542	20241016	104600	40677450	30750	30750	30750	30750	0
543	20241016	104500	40677450	30750	30750	30750	30750	0
544	20241016	104400	40677450	30750	30750	30750	30750	0
545	20241016	104300	40677450	30750	30750	30750	30750	0
546	20241016	104200	40677450	30750	30750	30750	30750	0
547	20241016	104100	40677450	30750	30750	30750	30750	0
548	20241016	104000	40677450	30750	30700	30750	30700	22
549	20241016	103900	40001950	30750	30750	30750	30750	0
550	20241016	103800	40001950	30750	30750	30750	30750	0
551	20241016	103700	40001950	30750	30750	30750	30750	0
552	20241016	103600	40001950	30750	30750	30750	30750	0
553	20241016	103500	40001950	30750	30750	30750	30750	0
554	20241016	103400	40001950	30750	30750	30750	30750	0
555	20241016	103300	40001950	30750	30750	30750	30750	0
556	20241016	103200	40001950	30750	30750	30750	30750	0
557	20241016	103100	40001950	30750	30750	30750	30750	0
558	20241016	103000	40001950	30750	30750	30750	30750	2
559	20241016	102900	39940450	30750	30750	30750	30750	2
560	20241016	102800	39878950	30750	30750	30750	30750	2
561	20241016	102700	39817450	30500	30500	30500	30500	0
562	20241016	102600	39817450	30500	30500	30500	30500	0
563	20241016	102500	39817450	30500	30500	30500	30500	0
564	20241016	102400	39817450	30500	30500	30500	30500	0
565	20241016	102300	39817450	30500	30500	30500	30500	0
566	20241016	102200	39817450	30500	30500	30500	30500	0
567	20241016	102100	39817450	30500	30500	30500	30500	0
568	20241016	102000	39817450	30500	30500	30500	30500	0
569	20241016	101900	39817450	30500	30500	30500	30500	0
570	20241016	101800	39817450	30500	30500	30500	30500	0
571	20241016	101700	39817450	30500	30500	30500	30500	0
572	20241016	101600	39817450	30500	30500	30500	30500	2
573	20241016	101500	39756450	30500	30500	30500	30500	7
574	20241016	101400	39542950	30650	30650	30650	30650	0
575	20241016	101300	39542950	30650	30650	30650	30650	0
576	20241016	101200	39542950	30650	30650	30650	30650	0
577	20241016	101100	39542950	30650	30650	30650	30650	0
578	20241016	101000	39542950	30650	30650	30650	30650	0
579	20241016	100900	39542950	30650	30650	30650	30650	0
580	20241016	100800	39542950	30650	30650	30650	30650	0
581	20241016	100700	39542950	30650	30650	30650	30650	0
582	20241016	100600	39542950	30650	30650	30650	30650	104
583	20241016	100500	36355350	30650	30650	30650	30650	0
584	20241016	100400	36355350	30650	30650	30650	30650	0
585	20241016	100300	36355350	30650	30650	30650	30650	0
586	20241016	100200	36355350	30650	30650	30650	30650	0
587	20241016	100100	36355350	30650	30650	30650	30650	2
588	20241016	100000	36294050	30650	30650	30650	30650	0
589	20241016	095900	36294050	30650	30650	30650	30650	0
590	20241016	095800	36294050	30650	30650	30650	30650	0
591	20241016	095700	36294050	30650	30650	30650	30650	0
592	20241016	095600	36294050	30650	30650	30650	30650	0
593	20241016	095500	36294050	30650	30650	30650	30650	0
594	20241016	095400	36294050	30650	30650	30650	30650	0
595	20241016	095300	36294050	30650	30650	30650	30650	0
596	20241016	095200	36294050	30650	30650	30650	30650	0
597	20241016	095100	36294050	30650	30650	30650	30650	0
598	20241016	095000	36294050	30650	30650	30650	30650	0
599	20241016	094900	36294050	30650	30650	30650	30650	0
600	20241016	094800	36294050	30650	30650	30650	30650	1
601	20241016	094700	36263400	30450	30600	30750	30450	298
602	20241016	094600	27129250	30600	30600	30600	30600	0
603	20241016	094500	27129250	30600	30600	30600	30600	0
604	20241016	094400	27129250	30600	30600	30600	30600	0
605	20241016	094300	27129250	30600	30600	30600	30600	0
606	20241016	094200	27129250	30600	30600	30600	30600	1
607	20241016	094100	27098650	30600	30600	30600	30600	0
608	20241016	094000	27098650	30600	30600	30600	30600	0
609	20241016	093900	27098650	30600	30600	30600	30600	0
610	20241016	093800	27098650	30600	30600	30600	30600	0
611	20241016	093700	27098650	30600	30600	30600	30600	0
612	20241016	093600	27098650	30600	30600	30600	30600	0
613	20241016	093500	27098650	30600	30600	30600	30600	0
614	20241016	093400	27098650	30600	30600	30600	30600	0
615	20241016	093300	27098650	30600	30600	30600	30600	0
616	20241016	093200	27098650	30600	30600	30600	30600	0
617	20241016	093100	27098650	30600	30600	30600	30600	0
618	20241016	093000	27098650	30600	30600	30600	30600	0
619	20241016	092900	27098650	30600	30600	30600	30600	112
620	20241016	092800	23671450	30600	30600	30600	30600	0
621	20241016	092700	23671450	30600	30600	30600	30600	0
622	20241016	092600	23671450	30600	30600	30600	30600	1
623	20241016	092500	23640850	30350	30700	30700	30350	391
624	20241016	092400	11731000	30600	30600	30600	30600	0
625	20241016	092300	11731000	30600	30600	30600	30600	123
626	20241016	092200	7967200	30600	30600	30600	30600	4
627	20241016	092100	7844800	30450	30450	30450	30450	0
628	20241016	092000	7844800	30450	30450	30450	30450	0
629	20241016	091900	7844800	30450	30450	30450	30450	0
630	20241016	091800	7844800	30450	30450	30450	30450	0
631	20241016	091700	7844800	30450	30450	30450	30450	0
632	20241016	091600	7844800	30450	30650	30650	30450	237
633	20241016	091500	582150	30650	30650	30650	30650	0
634	20241016	091400	582150	30650	30650	30650	30650	0
635	20241016	091300	582150	30650	30650	30650	30650	0
636	20241016	091200	582150	30650	30650	30650	30650	0
637	20241016	091100	582150	30650	30650	30650	30650	0
638	20241016	091000	582150	30650	30650	30650	30650	0
639	20241016	090900	582150	30650	30650	30650	30650	0
640	20241016	090800	582150	30650	30650	30650	30650	0
641	20241016	090700	582150	30650	30650	30650	30650	0
642	20241016	090600	582150	30650	30650	30650	30650	0
643	20241016	090500	582150	30650	30650	30650	30650	0
644	20241016	090400	582150	30650	30650	30650	30650	0
645	20241016	090300	582150	30650	30650	30650	30650	0
646	20241016	090200	582150	30650	30650	30650	30650	0
647	20241016	090100	582150	30650	30650	30650	30650	1
648	20241016	090000	551500	30550	30650	30650	30550	18