KissMeData/134790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202200	75035950	28450	28450	28450	28450	60
3	20241002	202100	75035950	28450	28450	28450	28450	0
4	20241002	202000	75035950	28450	28450	28450	28450	0
5	20241002	201900	75035950	28450	28450	28450	28450	0
6	20241002	201800	75035950	28450	28450	28450	28450	0
7	20241002	201700	75035950	28450	28450	28450	28450	0
8	20241002	201600	75035950	28450	28450	28450	28450	0
9	20241002	201500	75035950	28450	28450	28450	28450	0
10	20241002	201400	75035950	28450	28450	28450	28450	0
11	20241002	201300	75035950	28450	28450	28450	28450	0
12	20241002	201200	75035950	28450	28450	28450	28450	0
13	20241002	201100	75035950	28450	28450	28450	28450	0
14	20241002	201000	75035950	28450	28450	28450	28450	0
15	20241002	200900	75035950	28450	28450	28450	28450	0
16	20241002	200800	75035950	28450	28450	28450	28450	0
17	20241002	200700	75035950	28450	28450	28450	28450	0
18	20241002	200600	75035950	28450	28450	28450	28450	0
19	20241002	200500	75035950	28450	28450	28450	28450	0
20	20241002	200400	75035950	28450	28450	28450	28450	0
21	20241002	200300	75035950	28450	28450	28450	28450	0
22	20241002	200200	75035950	28450	28450	28450	28450	0
23	20241002	200100	75035950	28450	28450	28450	28450	0
24	20241002	200000	75035950	28450	28450	28450	28450	0
25	20241002	195900	75035950	28450	28450	28450	28450	0
26	20241002	195800	75035950	28450	28450	28450	28450	0
27	20241002	195700	75035950	28450	28450	28450	28450	0
28	20241002	195600	75035950	28450	28450	28450	28450	0
29	20241002	195500	75035950	28450	28450	28450	28450	0
30	20241002	195400	75035950	28450	28450	28450	28450	0
31	20241002	195300	75035950	28450	28450	28450	28450	0
32	20241002	195200	75035950	28450	28450	28450	28450	60
33	20241002	195100	75035950	28450	28450	28450	28450	0
34	20241002	195000	75035950	28450	28450	28450	28450	0
35	20241002	194900	75035950	28450	28450	28450	28450	0
36	20241002	194800	75035950	28450	28450	28450	28450	0
37	20241002	194700	75035950	28450	28450	28450	28450	0
38	20241002	194600	75035950	28450	28450	28450	28450	0
39	20241002	194500	75035950	28450	28450	28450	28450	0
40	20241002	194400	75035950	28450	28450	28450	28450	0
41	20241002	194300	75035950	28450	28450	28450	28450	0
42	20241002	194200	75035950	28450	28450	28450	28450	0
43	20241002	194100	75035950	28450	28450	28450	28450	0
44	20241002	194000	75035950	28450	28450	28450	28450	0
45	20241002	193900	75035950	28450	28450	28450	28450	0
46	20241002	193800	75035950	28450	28450	28450	28450	0
47	20241002	193700	75035950	28450	28450	28450	28450	0
48	20241002	193600	75035950	28450	28450	28450	28450	0
49	20241002	193500	75035950	28450	28450	28450	28450	0
50	20241002	193400	75035950	28450	28450	28450	28450	0
51	20241002	193300	75035950	28450	28450	28450	28450	0
52	20241002	193200	75035950	28450	28450	28450	28450	0
53	20241002	193100	75035950	28450	28450	28450	28450	0
54	20241002	193000	75035950	28450	28450	28450	28450	0
55	20241002	192900	75035950	28450	28450	28450	28450	0
56	20241002	192800	75035950	28450	28450	28450	28450	0
57	20241002	192700	75035950	28450	28450	28450	28450	0
58	20241002	192600	75035950	28450	28450	28450	28450	0
59	20241002	192500	75035950	28450	28450	28450	28450	0
60	20241002	192400	75035950	28450	28450	28450	28450	0
61	20241002	192300	75035950	28450	28450	28450	28450	0
62	20241002	192200	75035950	28450	28450	28450	28450	60
63	20241002	192100	75035950	28450	28450	28450	28450	0
64	20241002	192000	75035950	28450	28450	28450	28450	0
65	20241002	191900	75035950	28450	28450	28450	28450	0
66	20241002	191800	75035950	28450	28450	28450	28450	0
67	20241002	191700	75035950	28450	28450	28450	28450	0
68	20241002	191600	75035950	28450	28450	28450	28450	0
69	20241002	191500	75035950	28450	28450	28450	28450	0
70	20241002	191400	75035950	28450	28450	28450	28450	0
71	20241002	191300	75035950	28450	28450	28450	28450	0
72	20241002	191200	75035950	28450	28450	28450	28450	0
73	20241002	191100	75035950	28450	28450	28450	28450	0
74	20241002	191000	75035950	28450	28450	28450	28450	0
75	20241002	190900	75035950	28450	28450	28450	28450	0
76	20241002	190800	75035950	28450	28450	28450	28450	0
77	20241002	190700	75035950	28450	28450	28450	28450	0
78	20241002	190600	75035950	28450	28450	28450	28450	0
79	20241002	190500	75035950	28450	28450	28450	28450	0
80	20241002	190400	75035950	28450	28450	28450	28450	0
81	20241002	190300	75035950	28450	28450	28450	28450	0
82	20241002	190200	75035950	28450	28450	28450	28450	0
83	20241002	190100	75035950	28450	28450	28450	28450	0
84	20241002	190000	75035950	28450	28450	28450	28450	0
85	20241002	185900	75035950	28450	28450	28450	28450	0
86	20241002	185800	75035950	28450	28450	28450	28450	0
87	20241002	185700	75035950	28450	28450	28450	28450	0
88	20241002	185600	75035950	28450	28450	28450	28450	0
89	20241002	185500	75035950	28450	28450	28450	28450	0
90	20241002	185400	75035950	28450	28450	28450	28450	0
91	20241002	185300	75035950	28450	28450	28450	28450	0
92	20241002	185200	75035950	28450	28450	28450	28450	60
93	20241002	185100	75035950	28450	28450	28450	28450	0
94	20241002	185000	75035950	28450	28450	28450	28450	0
95	20241002	184900	75035950	28450	28450	28450	28450	0
96	20241002	184800	75035950	28450	28450	28450	28450	0
97	20241002	184700	75035950	28450	28450	28450	28450	0
98	20241002	184600	75035950	28450	28450	28450	28450	0
99	20241002	184500	75035950	28450	28450	28450	28450	0
100	20241002	184400	75035950	28450	28450	28450	28450	0
101	20241002	184300	75035950	28450	28450	28450	28450	0
102	20241002	184200	75035950	28450	28450	28450	28450	0
103	20241002	184100	75035950	28450	28450	28450	28450	0
104	20241002	184000	75035950	28450	28450	28450	28450	0
105	20241002	183900	75035950	28450	28450	28450	28450	0
106	20241002	183800	75035950	28450	28450	28450	28450	0
107	20241002	183700	75035950	28450	28450	28450	28450	0
108	20241002	183600	75035950	28450	28450	28450	28450	0
109	20241002	183500	75035950	28450	28450	28450	28450	0
110	20241002	183400	75035950	28450	28450	28450	28450	0
111	20241002	183300	75035950	28450	28450	28450	28450	0
112	20241002	183200	75035950	28450	28450	28450	28450	0
113	20241002	183100	75035950	28450	28450	28450	28450	0
114	20241002	183000	75035950	28450	28450	28450	28450	0
115	20241002	182900	75035950	28450	28450	28450	28450	0
116	20241002	182800	75035950	28450	28450	28450	28450	0
117	20241002	182700	75035950	28450	28450	28450	28450	0
118	20241002	182600	75035950	28450	28450	28450	28450	0
119	20241002	182500	75035950	28450	28450	28450	28450	0
120	20241002	182400	75035950	28450	28450	28450	28450	0
121	20241002	182300	75035950	28450	28450	28450	28450	0
122	20241002	182200	75035950	28450	28450	28450	28450	60
123	20241002	182100	75035950	28450	28450	28450	28450	0
124	20241002	182000	75035950	28450	28450	28450	28450	0
125	20241002	181900	75035950	28450	28450	28450	28450	0
126	20241002	181800	75035950	28450	28450	28450	28450	0
127	20241002	181700	75035950	28450	28450	28450	28450	0
128	20241002	181600	75035950	28450	28450	28450	28450	0
129	20241002	181500	75035950	28450	28450	28450	28450	0
130	20241002	181400	75035950	28450	28450	28450	28450	0
131	20241002	181300	75035950	28450	28450	28450	28450	0
132	20241002	181200	75035950	28450	28450	28450	28450	0
133	20241002	181100	75035950	28450	28450	28450	28450	0
134	20241002	181000	75035950	28450	28450	28450	28450	0
135	20241002	180900	75035950	28450	28450	28450	28450	0
136	20241002	180800	75035950	28450	28450	28450	28450	0
137	20241002	180700	75035950	28450	28450	28450	28450	0
138	20241002	180600	75035950	28450	28450	28450	28450	0
139	20241002	180500	75035950	28450	28450	28450	28450	0
140	20241002	180400	75035950	28450	28450	28450	28450	0
141	20241002	180300	75035950	28450	28450	28450	28450	0
142	20241002	180200	75035950	28450	28450	28450	28450	0
143	20241002	180100	75035950	28450	28450	28450	28450	0
144	20241002	180000	75035950	28450	28450	28450	28450	0
145	20241002	175900	75035950	28450	28450	28450	28450	0
146	20241002	175800	75035950	28450	28450	28450	28450	0
147	20241002	175700	75035950	28450	28450	28450	28450	0
148	20241002	175600	75035950	28450	28450	28450	28450	0
149	20241002	175500	75035950	28450	28450	28450	28450	0
150	20241002	175400	75035950	28450	28450	28450	28450	0
151	20241002	175300	75035950	28450	28450	28450	28450	0
152	20241002	175200	75035950	28450	28450	28450	28450	60
153	20241002	175100	75035950	28450	28450	28450	28450	0
154	20241002	175000	75035950	28450	28450	28450	28450	0
155	20241002	174900	75035950	28450	28450	28450	28450	0
156	20241002	174800	75035950	28450	28450	28450	28450	0
157	20241002	174700	75035950	28450	28450	28450	28450	0
158	20241002	174600	75035950	28450	28450	28450	28450	0
159	20241002	174500	75035950	28450	28450	28450	28450	0
160	20241002	174400	75035950	28450	28450	28450	28450	0
161	20241002	174300	75035950	28450	28450	28450	28450	0
162	20241002	174200	75035950	28450	28450	28450	28450	0
163	20241002	174100	75035950	28450	28450	28450	28450	0
164	20241002	174000	75035950	28450	28450	28450	28450	0
165	20241002	173900	75035950	28450	28450	28450	28450	0
166	20241002	173800	75035950	28450	28450	28450	28450	0
167	20241002	173700	75035950	28450	28450	28450	28450	0
168	20241002	173600	75035950	28450	28450	28450	28450	0
169	20241002	173500	75035950	28450	28450	28450	28450	0
170	20241002	173400	75035950	28450	28450	28450	28450	0
171	20241002	173300	75035950	28450	28450	28450	28450	0
172	20241002	173200	75035950	28450	28450	28450	28450	0
173	20241002	173100	75035950	28450	28450	28450	28450	0
174	20241002	173000	75035950	28450	28450	28450	28450	0
175	20241002	172900	75035950	28450	28450	28450	28450	0
176	20241002	172800	75035950	28450	28450	28450	28450	0
177	20241002	172700	75035950	28450	28450	28450	28450	0
178	20241002	172600	75035950	28450	28450	28450	28450	0
179	20241002	172500	75035950	28450	28450	28450	28450	0
180	20241002	172400	75035950	28450	28450	28450	28450	0
181	20241002	172300	75035950	28450	28450	28450	28450	0
182	20241002	172200	75035950	28450	28450	28450	28450	60
183	20241002	172100	75035950	28450	28450	28450	28450	0
184	20241002	172000	75035950	28450	28450	28450	28450	0
185	20241002	171900	75035950	28450	28450	28450	28450	0
186	20241002	171800	75035950	28450	28450	28450	28450	0
187	20241002	171700	75035950	28450	28450	28450	28450	0
188	20241002	171600	75035950	28450	28450	28450	28450	0
189	20241002	171500	75035950	28450	28450	28450	28450	0
190	20241002	171400	75035950	28450	28450	28450	28450	0
191	20241002	171300	75035950	28450	28450	28450	28450	0
192	20241002	171200	75035950	28450	28450	28450	28450	0
193	20241002	171100	75035950	28450	28450	28450	28450	0
194	20241002	171000	75035950	28450	28450	28450	28450	0
195	20241002	170900	75035950	28450	28450	28450	28450	0
196	20241002	170800	75035950	28450	28450	28450	28450	0
197	20241002	170700	75035950	28450	28450	28450	28450	0
198	20241002	170600	75035950	28450	28450	28450	28450	0
199	20241002	170500	75035950	28450	28450	28450	28450	0
200	20241002	170400	75035950	28450	28450	28450	28450	0
201	20241002	170300	75035950	28450	28450	28450	28450	0
202	20241002	170200	75035950	28450	28450	28450	28450	0
203	20241002	170100	75035950	28450	28450	28450	28450	0
204	20241002	170000	75035950	28450	28450	28450	28450	0
205	20241002	165900	75035950	28450	28450	28450	28450	0
206	20241002	165800	75035950	28450	28450	28450	28450	0
207	20241002	165700	75035950	28450	28450	28450	28450	0
208	20241002	165600	75035950	28450	28450	28450	28450	0
209	20241002	165500	75035950	28450	28450	28450	28450	0
210	20241002	165400	75035950	28450	28450	28450	28450	0
211	20241002	165300	75035950	28450	28450	28450	28450	0
212	20241002	165200	75035950	28450	28450	28450	28450	60
213	20241002	165100	75035950	28450	28450	28450	28450	0
214	20241002	165000	75035950	28450	28450	28450	28450	0
215	20241002	164900	75035950	28450	28450	28450	28450	0
216	20241002	164800	75035950	28450	28450	28450	28450	0
217	20241002	164700	75035950	28450	28450	28450	28450	0
218	20241002	164600	75035950	28450	28450	28450	28450	0
219	20241002	164500	75035950	28450	28450	28450	28450	0
220	20241002	164400	75035950	28450	28450	28450	28450	0
221	20241002	164300	75035950	28450	28450	28450	28450	0
222	20241002	164200	75035950	28450	28450	28450	28450	0
223	20241002	164100	75035950	28450	28450	28450	28450	0
224	20241002	164000	75035950	28450	28450	28450	28450	0
225	20241002	163900	75035950	28450	28450	28450	28450	0
226	20241002	163800	75035950	28450	28450	28450	28450	0
227	20241002	163700	75035950	28450	28450	28450	28450	0
228	20241002	163600	75035950	28450	28450	28450	28450	0
229	20241002	163500	75035950	28450	28450	28450	28450	0
230	20241002	163400	75035950	28450	28450	28450	28450	0
231	20241002	163300	75035950	28450	28450	28450	28450	0
232	20241002	163200	75035950	28450	28450	28450	28450	0
233	20241002	163100	75035950	28450	28450	28450	28450	0
234	20241002	163000	75035950	28450	28450	28450	28450	0
235	20241002	162900	75035950	28450	28450	28450	28450	0
236	20241002	162800	75035950	28450	28450	28450	28450	0
237	20241002	162700	75035950	28450	28450	28450	28450	0
238	20241002	162600	75035950	28450	28450	28450	28450	0
239	20241002	162500	75035950	28450	28450	28450	28450	0
240	20241002	162400	75035950	28450	28450	28450	28450	0
241	20241002	162300	75035950	28450	28450	28450	28450	0
242	20241002	162200	75035950	28450	28450	28450	28450	60
243	20241002	162100	75035950	28450	28450	28450	28450	0
244	20241002	162000	75035950	28450	28450	28450	28450	0
245	20241002	161900	75035950	28450	28450	28450	28450	0
246	20241002	161800	75035950	28450	28450	28450	28450	0
247	20241002	161700	75035950	28450	28450	28450	28450	0
248	20241002	161600	75035950	28450	28450	28450	28450	0
249	20241002	161500	75035950	28450	28450	28450	28450	0
250	20241002	161400	75035950	28450	28450	28450	28450	0
251	20241002	161300	75035950	28450	28450	28450	28450	0
252	20241002	161200	75035950	28450	28450	28450	28450	0
253	20241002	161100	75035950	28450	28450	28450	28450	0
254	20241002	161000	75035950	28450	28450	28450	28450	0
255	20241002	160900	75035950	28450	28450	28450	28450	0
256	20241002	160800	75035950	28450	28450	28450	28450	0
257	20241002	160700	75035950	28450	28450	28450	28450	0
258	20241002	160600	75035950	28450	28450	28450	28450	0
259	20241002	160500	75035950	28450	28450	28450	28450	0
260	20241002	160400	75035950	28450	28450	28450	28450	0
261	20241002	160300	75035950	28450	28450	28450	28450	0
262	20241002	160200	75035950	28450	28450	28450	28450	0
263	20241002	160100	75035950	28450	28450	28450	28450	0
264	20241002	160000	75035950	28450	28450	28450	28450	0
265	20241002	155900	75035950	28450	28450	28450	28450	0
266	20241002	155800	75035950	28450	28450	28450	28450	0
267	20241002	155700	75035950	28450	28450	28450	28450	0
268	20241002	155600	75035950	28450	28450	28450	28450	0
269	20241002	155500	75035950	28450	28450	28450	28450	0
270	20241002	155400	75035950	28450	28450	28450	28450	0
271	20241002	155300	75035950	28450	28450	28450	28450	0
272	20241002	155200	75035950	28450	28450	28450	28450	60
273	20241002	155100	75035950	28450	28450	28450	28450	0
274	20241002	155000	75035950	28450	28450	28450	28450	0
275	20241002	154900	75035950	28450	28450	28450	28450	0
276	20241002	154800	75035950	28450	28450	28450	28450	0
277	20241002	154700	75035950	28450	28450	28450	28450	0
278	20241002	154600	75035950	28450	28450	28450	28450	0
279	20241002	154500	75035950	28450	28450	28450	28450	0
280	20241002	154400	75035950	28450	28450	28450	28450	0
281	20241002	154300	75035950	28450	28450	28450	28450	0
282	20241002	154200	75035950	28450	28450	28450	28450	0
283	20241002	154100	75035950	28450	28450	28450	28450	0
284	20241002	154000	75035950	28450	28450	28450	28450	0
285	20241002	153900	75035950	28450	28450	28450	28450	0
286	20241002	153800	75035950	28450	28450	28450	28450	0
287	20241002	153700	75035950	28450	28450	28450	28450	0
288	20241002	153600	75035950	28450	28450	28450	28450	0
289	20241002	153500	75035950	28450	28450	28450	28450	0
290	20241002	153400	75035950	28450	28450	28450	28450	0
291	20241002	153300	75035950	28450	28450	28450	28450	0
292	20241002	153200	75035950	28450	28450	28450	28450	0
293	20241002	153100	75035950	28450	28450	28450	28450	0
294	20241002	153000	75035950	28450	28450	28450	28450	60
295	20241002	152900	73328950	28350	28350	28350	28350	0
296	20241002	152800	73328950	28350	28350	28350	28350	0
297	20241002	152700	73328950	28350	28350	28350	28350	0
298	20241002	152600	73328950	28350	28350	28350	28350	0
299	20241002	152500	73328950	28350	28350	28350	28350	0
300	20241002	152400	73328950	28350	28350	28350	28350	0
301	20241002	152300	73328950	28350	28350	28350	28350	0
302	20241002	152200	73328950	28350	28350	28350	28350	0
303	20241002	152100	73328950	28350	28350	28350	28350	0
304	20241002	152000	73328950	28350	28350	28350	28350	0
305	20241002	151900	73328950	28350	28350	28350	28350	4
306	20241002	151800	73215550	28350	28350	28350	28350	35
307	20241002	151700	72223300	28400	28400	28400	28400	1
308	20241002	151600	72194900	28350	28350	28350	28350	6
309	20241002	151500	72024800	28450	28450	28450	28450	0
310	20241002	151400	72024800	28450	28450	28450	28450	0
311	20241002	151300	72024800	28450	28450	28450	28450	0
312	20241002	151200	72024800	28450	28450	28450	28450	0
313	20241002	151100	72024800	28450	28450	28450	28450	0
314	20241002	151000	72024800	28450	28450	28450	28450	3
315	20241002	150900	71939450	28400	28400	28400	28400	0
316	20241002	150800	71939450	28400	28400	28400	28400	0
317	20241002	150700	71939450	28400	28400	28400	28400	0
318	20241002	150600	71939450	28400	28400	28400	28400	0
319	20241002	150500	71939450	28400	28400	28400	28400	0
320	20241002	150400	71939450	28400	28400	28400	28400	0
321	20241002	150300	71939450	28400	28400	28400	28400	0
322	20241002	150200	71939450	28400	28400	28400	28400	22
323	20241002	150100	71314650	28400	28400	28400	28400	16
324	20241002	150000	70860250	28400	28400	28400	28400	0
325	20241002	145900	70860250	28400	28400	28400	28400	0
326	20241002	145800	70860250	28400	28400	28400	28400	0
327	20241002	145700	70860250	28400	28400	28400	28400	0
328	20241002	145600	70860250	28400	28400	28400	28400	0
329	20241002	145500	70860250	28400	28400	28400	28400	0
330	20241002	145400	70860250	28400	28400	28400	28400	0
331	20241002	145300	70860250	28400	28400	28400	28400	0
332	20241002	145200	70860250	28400	28400	28400	28400	0
333	20241002	145100	70860250	28400	28400	28400	28400	0
334	20241002	145000	70860250	28400	28400	28400	28400	3
335	20241002	144900	70775050	28400	28400	28400	28400	0
336	20241002	144800	70775050	28400	28400	28400	28400	0
337	20241002	144700	70775050	28400	28400	28400	28400	20
338	20241002	144600	70207050	28400	28400	28400	28400	0
339	20241002	144500	70207050	28400	28400	28400	28400	0
340	20241002	144400	70207050	28400	28400	28400	28400	0
341	20241002	144300	70207050	28400	28400	28400	28400	5
342	20241002	144200	70065050	28500	28500	28500	28500	0
343	20241002	144100	70065050	28500	28500	28500	28500	0
344	20241002	144000	70065050	28500	28500	28500	28500	0
345	20241002	143900	70065050	28500	28500	28500	28500	0
346	20241002	143800	70065050	28500	28500	28500	28500	0
347	20241002	143700	70065050	28500	28500	28500	28500	0
348	20241002	143600	70065050	28500	28500	28500	28500	0
349	20241002	143500	70065050	28500	28500	28500	28500	0
350	20241002	143400	70065050	28500	28500	28500	28500	0
351	20241002	143300	70065050	28500	28500	28500	28500	0
352	20241002	143200	70065050	28500	28500	28500	28500	0
353	20241002	143100	70065050	28500	28500	28500	28500	0
354	20241002	143000	70065050	28500	28500	28500	28500	0
355	20241002	142900	70065050	28500	28500	28500	28500	0
356	20241002	142800	70065050	28500	28500	28500	28500	0
357	20241002	142700	70065050	28500	28500	28500	28500	1
358	20241002	142600	70036550	28500	28500	28500	28500	0
359	20241002	142500	70036550	28500	28500	28500	28500	0
360	20241002	142400	70036550	28500	28500	28500	28500	0
361	20241002	142300	70036550	28500	28500	28500	28500	0
362	20241002	142200	70036550	28500	28500	28500	28500	20
363	20241002	142100	69466550	28500	28500	28500	28500	0
364	20241002	142000	69466550	28500	28500	28500	28500	0
365	20241002	141900	69466550	28500	28400	28500	28400	93
366	20241002	141800	66819850	28400	28400	28400	28400	0
367	20241002	141700	66819850	28400	28400	28400	28400	3
368	20241002	141600	66734650	28400	28400	28400	28400	0
369	20241002	141500	66734650	28400	28400	28400	28400	0
370	20241002	141400	66734650	28400	28400	28400	28400	0
371	20241002	141300	66734650	28400	28400	28400	28400	0
372	20241002	141200	66734650	28400	28400	28400	28400	0
373	20241002	141100	66734650	28400	28400	28400	28400	0
374	20241002	141000	66734650	28400	28400	28400	28400	0
375	20241002	140900	66734650	28400	28400	28400	28400	0
376	20241002	140800	66734650	28400	28400	28400	28400	0
377	20241002	140700	66734650	28400	28400	28400	28400	0
378	20241002	140600	66734650	28400	28400	28400	28400	0
379	20241002	140500	66734650	28400	28400	28400	28400	0
380	20241002	140400	66734650	28400	28400	28400	28400	0
381	20241002	140300	66734650	28400	28400	28400	28400	0
382	20241002	140200	66734650	28400	28400	28400	28400	0
383	20241002	140100	66734650	28400	28400	28400	28400	0
384	20241002	140000	66734650	28400	28400	28400	28400	0
385	20241002	135900	66734650	28400	28400	28400	28400	0
386	20241002	135800	66734650	28400	28400	28400	28400	0
387	20241002	135700	66734650	28400	28400	28400	28400	0
388	20241002	135600	66734650	28400	28400	28400	28400	0
389	20241002	135500	66734650	28400	28400	28400	28400	0
390	20241002	135400	66734650	28400	28400	28400	28400	0
391	20241002	135300	66734650	28400	28400	28400	28400	0
392	20241002	135200	66734650	28400	28400	28400	28400	0
393	20241002	135100	66734650	28400	28400	28400	28400	0
394	20241002	135000	66734650	28400	28400	28400	28400	11
395	20241002	134900	66422250	28400	28400	28400	28400	1
396	20241002	134800	66393850	28400	28400	28400	28400	20
397	20241002	134700	65825850	28400	28400	28400	28400	0
398	20241002	134600	65825850	28400	28400	28400	28400	8
399	20241002	134500	65598650	28450	28450	28450	28450	0
400	20241002	134400	65598650	28450	28450	28450	28450	0
401	20241002	134300	65598650	28450	28450	28450	28450	0
402	20241002	134200	65598650	28450	28450	28450	28450	0
403	20241002	134100	65598650	28450	28450	28450	28450	0
404	20241002	134000	65598650	28450	28300	28450	28300	7
405	20241002	133900	65400100	28400	28400	28400	28400	0
406	20241002	133800	65400100	28400	28400	28400	28400	0
407	20241002	133700	65400100	28400	28400	28400	28400	0
408	20241002	133600	65400100	28400	28400	28400	28400	16
409	20241002	133500	64945700	28450	28450	28450	28450	0
410	20241002	133400	64945700	28450	28450	28450	28450	0
411	20241002	133300	64945700	28450	28450	28450	28450	4
412	20241002	133200	64831900	28400	28400	28400	28400	0
413	20241002	133100	64831900	28400	28400	28400	28400	0
414	20241002	133000	64831900	28400	28400	28400	28400	0
415	20241002	132900	64831900	28400	28400	28400	28400	0
416	20241002	132800	64831900	28400	28400	28400	28400	0
417	20241002	132700	64831900	28400	28400	28400	28400	0
418	20241002	132600	64831900	28400	28400	28400	28400	0
419	20241002	132500	64831900	28400	28400	28400	28400	0
420	20241002	132400	64831900	28400	28400	28400	28400	0
421	20241002	132300	64831900	28400	28400	28400	28400	0
422	20241002	132200	64831900	28400	28400	28400	28400	0
423	20241002	132100	64831900	28400	28400	28400	28400	0
424	20241002	132000	64831900	28400	28400	28400	28400	0
425	20241002	131900	64831900	28400	28400	28400	28400	0
426	20241002	131800	64831900	28400	28400	28400	28400	0
427	20241002	131700	64831900	28400	28400	28400	28400	0
428	20241002	131600	64831900	28400	28400	28400	28400	0
429	20241002	131500	64831900	28400	28400	28400	28400	0
430	20241002	131400	64831900	28400	28400	28400	28400	0
431	20241002	131300	64831900	28400	28450	28450	28400	2
432	20241002	131200	64775050	28450	28450	28450	28450	0
433	20241002	131100	64775050	28450	28450	28450	28450	0
434	20241002	131000	64775050	28450	28450	28450	28450	0
435	20241002	130900	64775050	28450	28450	28450	28450	2
436	20241002	130800	64718150	28450	28450	28450	28450	36
437	20241002	130700	63693950	28300	28300	28300	28300	0
438	20241002	130600	63693950	28300	28300	28300	28300	0
439	20241002	130500	63693950	28300	28300	28300	28300	0
440	20241002	130400	63693950	28300	28300	28300	28300	0
441	20241002	130300	63693950	28300	28300	28300	28300	0
442	20241002	130200	63693950	28300	28300	28300	28300	0
443	20241002	130100	63693950	28300	28300	28300	28300	0
444	20241002	130000	63693950	28300	28300	28300	28300	1
445	20241002	125900	63665650	28450	28450	28450	28450	0
446	20241002	125800	63665650	28450	28450	28450	28450	0
447	20241002	125700	63665650	28450	28450	28450	28450	0
448	20241002	125600	63665650	28450	28450	28450	28450	0
449	20241002	125500	63665650	28450	28450	28450	28450	0
450	20241002	125400	63665650	28450	28450	28450	28450	0
451	20241002	125300	63665650	28450	28450	28450	28450	0
452	20241002	125200	63665650	28450	28450	28450	28450	0
453	20241002	125100	63665650	28450	28450	28450	28450	0
454	20241002	125000	63665650	28450	28450	28450	28450	0
455	20241002	124900	63665650	28450	28450	28450	28450	0
456	20241002	124800	63665650	28450	28450	28450	28450	0
457	20241002	124700	63665650	28450	28450	28450	28450	0
458	20241002	124600	63665650	28450	28450	28450	28450	0
459	20241002	124500	63665650	28450	28450	28450	28450	0
460	20241002	124400	63665650	28450	28450	28450	28450	0
461	20241002	124300	63665650	28450	28450	28450	28450	0
462	20241002	124200	63665650	28450	28450	28450	28450	13
463	20241002	124100	63295800	28500	28500	28500	28500	0
464	20241002	124000	63295800	28500	28500	28500	28500	0
465	20241002	123900	63295800	28500	28500	28500	28500	0
466	20241002	123800	63295800	28500	28500	28500	28500	0
467	20241002	123700	63295800	28500	28400	28500	28400	79
468	20241002	123600	61047550	28300	28300	28300	28300	0
469	20241002	123500	61047550	28300	28300	28300	28300	0
470	20241002	123400	61047550	28300	28300	28300	28300	0
471	20241002	123300	61047550	28300	28300	28300	28300	0
472	20241002	123200	61047550	28300	28300	28300	28300	0
473	20241002	123100	61047550	28300	28300	28300	28300	0
474	20241002	123000	61047550	28300	28300	28300	28300	0
475	20241002	122900	61047550	28300	28300	28300	28300	0
476	20241002	122800	61047550	28300	28300	28300	28300	0
477	20241002	122700	61047550	28300	28300	28300	28300	0
478	20241002	122600	61047550	28300	28300	28300	28300	0
479	20241002	122500	61047550	28300	28300	28300	28300	1
480	20241002	122400	61019250	28300	28300	28300	28300	0
481	20241002	122300	61019250	28300	28350	28350	28300	80
482	20241002	122200	58754000	28400	28400	28400	28400	0
483	20241002	122100	58754000	28400	28400	28400	28400	0
484	20241002	122000	58754000	28400	28400	28400	28400	10
485	20241002	121900	58470000	28500	28500	28500	28500	0
486	20241002	121800	58470000	28500	28500	28500	28500	0
487	20241002	121700	58470000	28500	28500	28500	28500	0
488	20241002	121600	58470000	28500	28500	28500	28500	0
489	20241002	121500	58470000	28500	28500	28500	28500	0
490	20241002	121400	58470000	28500	28400	28500	28400	116
491	20241002	121300	55170350	28400	28400	28400	28400	0
492	20241002	121200	55170350	28400	28400	28400	28400	0
493	20241002	121100	55170350	28400	28400	28400	28400	0
494	20241002	121000	55170350	28400	28400	28400	28400	0
495	20241002	120900	55170350	28400	28400	28400	28400	0
496	20241002	120800	55170350	28400	28400	28400	28400	0
497	20241002	120700	55170350	28400	28400	28400	28400	0
498	20241002	120600	55170350	28400	28400	28400	28400	0
499	20241002	120500	55170350	28400	28400	28400	28400	0
500	20241002	120400	55170350	28400	28400	28400	28400	0
501	20241002	120300	55170350	28400	28400	28400	28400	1
502	20241002	120200	55141950	28300	28300	28300	28300	0
503	20241002	120100	55141950	28300	28300	28300	28300	0
504	20241002	120000	55141950	28300	28300	28300	28300	0
505	20241002	115900	55141950	28300	28300	28300	28300	0
506	20241002	115800	55141950	28300	28300	28300	28300	36
507	20241002	115700	54123150	28300	28300	28300	28300	0
508	20241002	115600	54123150	28300	28300	28300	28300	0
509	20241002	115500	54123150	28300	28300	28300	28300	0
510	20241002	115400	54123150	28300	28300	28300	28300	0
511	20241002	115300	54123150	28300	28300	28300	28300	0
512	20241002	115200	54123150	28300	28300	28300	28300	0
513	20241002	115100	54123150	28300	28300	28300	28300	0
514	20241002	115000	54123150	28300	28300	28300	28300	0
515	20241002	114900	54123150	28300	28300	28300	28300	0
516	20241002	114800	54123150	28300	28300	28300	28300	12
517	20241002	114700	53783550	28300	28300	28300	28300	0
518	20241002	114600	53783550	28300	28300	28300	28300	0
519	20241002	114500	53783550	28300	28300	28300	28300	2
520	20241002	114400	53726950	28300	28300	28300	28300	0
521	20241002	114300	53726950	28300	28300	28300	28300	0
522	20241002	114200	53726950	28300	28300	28300	28300	0
523	20241002	114100	53726950	28300	28300	28300	28300	0
524	20241002	114000	53726950	28300	28300	28300	28300	0
525	20241002	113900	53726950	28300	28300	28300	28300	0
526	20241002	113800	53726950	28300	28300	28300	28300	0
527	20241002	113700	53726950	28300	28350	28350	28300	186
528	20241002	113600	48461450	28450	28450	28450	28450	0
529	20241002	113500	48461450	28450	28450	28450	28450	0
530	20241002	113400	48461450	28450	28450	28450	28450	0
531	20241002	113300	48461450	28450	28450	28450	28450	0
532	20241002	113200	48461450	28450	28450	28450	28450	0
533	20241002	113100	48461450	28450	28450	28450	28450	0
534	20241002	113000	48461450	28450	28450	28450	28450	0
535	20241002	112900	48461450	28450	28450	28450	28450	0
536	20241002	112800	48461450	28450	28450	28450	28450	0
537	20241002	112700	48461450	28450	28450	28450	28450	0
538	20241002	112600	48461450	28450	28450	28450	28450	0
539	20241002	112500	48461450	28450	28450	28450	28450	0
540	20241002	112400	48461450	28450	28450	28450	28450	0
541	20241002	112300	48461450	28450	28450	28450	28450	0
542	20241002	112200	48461450	28450	28450	28450	28450	2
543	20241002	112100	48404550	28550	28550	28550	28550	0
544	20241002	112000	48404550	28550	28550	28550	28550	0
545	20241002	111900	48404550	28550	28550	28550	28550	0
546	20241002	111800	48404550	28550	28550	28550	28550	0
547	20241002	111700	48404550	28550	28550	28550	28550	85
548	20241002	111600	45977800	28550	28450	28550	28450	114
549	20241002	111500	42730700	28400	28400	28400	28400	0
550	20241002	111400	42730700	28400	28400	28400	28400	0
551	20241002	111300	42730700	28400	28400	28400	28400	0
552	20241002	111200	42730700	28400	28400	28400	28400	5
553	20241002	111100	42588700	28350	28350	28350	28350	0
554	20241002	111000	42588700	28350	28350	28350	28350	0
555	20241002	110900	42588700	28350	28350	28350	28350	0
556	20241002	110800	42588700	28350	28350	28350	28350	0
557	20241002	110700	42588700	28350	28350	28350	28350	0
558	20241002	110600	42588700	28350	28350	28350	28350	0
559	20241002	110500	42588700	28350	28350	28350	28350	0
560	20241002	110400	42588700	28350	28350	28350	28350	0
561	20241002	110300	42588700	28350	28350	28350	28350	0
562	20241002	110200	42588700	28350	28350	28350	28350	0
563	20241002	110100	42588700	28350	28350	28350	28350	0
564	20241002	110000	42588700	28350	28350	28350	28350	1
565	20241002	105900	42560350	28400	28400	28400	28400	0
566	20241002	105800	42560350	28400	28400	28400	28400	0
567	20241002	105700	42560350	28400	28400	28400	28400	0
568	20241002	105600	42560350	28400	28400	28400	28400	0
569	20241002	105500	42560350	28400	28400	28400	28400	0
570	20241002	105400	42560350	28400	28400	28400	28400	0
571	20241002	105300	42560350	28400	28400	28400	28400	0
572	20241002	105200	42560350	28400	28400	28400	28400	0
573	20241002	105100	42560350	28400	28400	28400	28400	0
574	20241002	105000	42560350	28400	28400	28400	28400	1
575	20241002	104900	42531950	28350	28350	28350	28350	0
576	20241002	104800	42531950	28350	28350	28350	28350	0
577	20241002	104700	42531950	28350	28350	28350	28350	0
578	20241002	104600	42531950	28350	28350	28350	28350	0
579	20241002	104500	42531950	28350	28350	28350	28350	0
580	20241002	104400	42531950	28350	28350	28350	28350	0
581	20241002	104300	42531950	28350	28350	28350	28350	0
582	20241002	104200	42531950	28350	28350	28350	28350	0
583	20241002	104100	42531950	28350	28350	28350	28350	0
584	20241002	104000	42531950	28350	28350	28350	28350	0
585	20241002	103900	42531950	28350	28350	28350	28350	30
586	20241002	103800	41681450	28350	28350	28350	28350	0
587	20241002	103700	41681450	28350	28350	28350	28350	0
588	20241002	103600	41681450	28350	28350	28350	28350	5
589	20241002	103500	41539700	28400	28400	28400	28400	0
590	20241002	103400	41539700	28400	28400	28400	28400	154
591	20241002	103300	37166100	28350	28350	28350	28350	0
592	20241002	103200	37166100	28350	28350	28350	28350	144
593	20241002	103100	33083700	28350	28350	28350	28350	0
594	20241002	103000	33083700	28350	28350	28350	28350	0
595	20241002	102900	33083700	28350	28350	28350	28350	0
596	20241002	102800	33083700	28350	28350	28350	28350	2
597	20241002	102700	33027000	28350	28350	28350	28350	0
598	20241002	102600	33027000	28350	28350	28350	28350	0
599	20241002	102500	33027000	28350	28350	28350	28350	0
600	20241002	102400	33027000	28350	28350	28350	28350	0
601	20241002	102300	33027000	28350	28350	28350	28350	0
602	20241002	102200	33027000	28350	28350	28350	28350	0
603	20241002	102100	33027000	28350	28350	28350	28350	0
604	20241002	102000	33027000	28350	28350	28350	28350	0
605	20241002	101900	33027000	28350	28350	28350	28350	3
606	20241002	101800	32941950	28350	28350	28350	28350	0
607	20241002	101700	32941950	28350	28350	28350	28350	0
608	20241002	101600	32941950	28350	28350	28350	28350	0
609	20241002	101500	32941950	28350	28350	28350	28350	1
610	20241002	101400	32913600	28300	28300	28300	28300	10
611	20241002	101300	32630600	28300	28300	28300	28300	10
612	20241002	101200	32347600	28300	28300	28300	28300	0
613	20241002	101100	32347600	28300	28350	28350	28300	40
614	20241002	101000	31215550	28400	28400	28400	28400	10
615	20241002	100900	30931550	28400	28400	28400	28400	24
616	20241002	100800	30249950	28450	28450	28450	28450	0
617	20241002	100700	30249950	28450	28450	28450	28450	0
618	20241002	100600	30249950	28450	28450	28450	28450	0
619	20241002	100500	30249950	28450	28450	28450	28450	0
620	20241002	100400	30249950	28450	28450	28450	28450	0
621	20241002	100300	30249950	28450	28450	28450	28450	0
622	20241002	100200	30249950	28450	28450	28450	28450	0
623	20241002	100100	30249950	28450	28450	28450	28450	0
624	20241002	100000	30249950	28450	28450	28450	28450	1
625	20241002	095900	30221500	28550	28550	28550	28550	0
626	20241002	095800	30221500	28550	28550	28550	28550	10
627	20241002	095700	29936000	28550	28500	28550	28500	200
628	20241002	095600	24230700	28500	28500	28500	28500	0
629	20241002	095500	24230700	28500	28500	28500	28500	0
630	20241002	095400	24230700	28500	28500	28500	28500	0
631	20241002	095300	24230700	28500	28500	28500	28500	13
632	20241002	095200	23860200	28550	28550	28550	28550	0
633	20241002	095100	23860200	28550	28550	28550	28550	2
634	20241002	095000	23803100	28550	28550	28550	28550	0
635	20241002	094900	23803100	28550	28550	28550	28550	20
636	20241002	094800	23232100	28500	28550	28550	28500	4
637	20241002	094700	23118050	28550	28550	28550	28550	0
638	20241002	094600	23118050	28550	28550	28550	28550	1
639	20241002	094500	23089500	28600	28550	28650	28550	193
640	20241002	094400	17565050	28500	28500	28500	28500	2
641	20241002	094300	17508050	28450	28450	28450	28450	0
642	20241002	094200	17508050	28450	28450	28450	28450	0
643	20241002	094100	17508050	28450	28450	28450	28450	0
644	20241002	094000	17508050	28450	28450	28450	28450	0
645	20241002	093900	17508050	28450	28450	28450	28450	0
646	20241002	093800	17508050	28450	28450	28450	28450	5
647	20241002	093700	17365800	28450	28450	28450	28450	0
648	20241002	093600	17365800	28450	28450	28450	28450	0
649	20241002	093500	17365800	28450	28450	28450	28450	0
650	20241002	093400	17365800	28450	28450	28450	28450	0
651	20241002	093300	17365800	28450	28450	28450	28450	0
652	20241002	093200	17365800	28450	28450	28450	28450	0
653	20241002	093100	17365800	28450	28550	28550	28450	4
654	20241002	093000	17251900	28450	28450	28450	28450	3
655	20241002	092900	17166550	28550	28550	28550	28550	67
656	20241002	092800	15253700	28500	28500	28500	28500	2
657	20241002	092700	15196700	28550	28550	28550	28550	2
658	20241002	092600	15139600	28550	28500	28550	28500	17
659	20241002	092500	14654400	28500	28500	28500	28500	6
660	20241002	092400	14483400	28500	28500	28500	28500	0
661	20241002	092300	14483400	28500	28500	28500	28500	46
662	20241002	092200	13172400	28500	28500	28500	28500	2
663	20241002	092100	13115400	28450	28450	28450	28450	24
664	20241002	092000	12432600	28450	28450	28450	28450	43
665	20241002	091900	11209250	28450	28450	28450	28450	61
666	20241002	091800	9473800	28450	28450	28450	28450	3
667	20241002	091700	9388450	28450	28450	28450	28450	0
668	20241002	091600	9388450	28450	28450	28450	28450	2
669	20241002	091500	9331550	28450	28400	28450	28400	61
670	20241002	091400	7597150	28400	28350	28400	28350	15
671	20241002	091300	7171450	28300	28300	28300	28300	1
672	20241002	091200	7143150	28250	28250	28250	28250	0
673	20241002	091100	7143150	28250	28250	28250	28250	2
674	20241002	091000	7086650	28150	28250	28300	28150	20
675	20241002	090900	6521100	28250	28250	28250	28250	0
676	20241002	090800	6521100	28250	28200	28250	28200	10
677	20241002	090700	6238850	28150	28150	28150	28150	0
678	20241002	090600	6238850	28150	28150	28150	28150	126
679	20241002	090500	2691950	28050	28050	28050	28050	0
680	20241002	090400	2691950	28050	28000	28050	28000	24
681	20241002	090300	2019350	28000	28000	28000	28000	10
682	20241002	090200	1739350	28000	28050	28050	28000	46
683	20241002	090100	449850	28100	28100	28100	28100	0
684	20241002	090000	449850	28100	28100	28100	28100	11