KissMeData/134790/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202400	242230150	29050	29050	29050	29050	7
3	20241014	202300	242230150	29050	29050	29050	29050	0
4	20241014	202200	242230150	29050	29050	29050	29050	0
5	20241014	202100	242230150	29050	29050	29050	29050	0
6	20241014	202000	242230150	29050	29050	29050	29050	0
7	20241014	201900	242230150	29050	29050	29050	29050	0
8	20241014	201800	242230150	29050	29050	29050	29050	0
9	20241014	201700	242230150	29050	29050	29050	29050	0
10	20241014	201600	242230150	29050	29050	29050	29050	0
11	20241014	201500	242230150	29050	29050	29050	29050	0
12	20241014	201400	242230150	29050	29050	29050	29050	0
13	20241014	201300	242230150	29050	29050	29050	29050	0
14	20241014	201200	242230150	29050	29050	29050	29050	0
15	20241014	201100	242230150	29050	29050	29050	29050	0
16	20241014	201000	242230150	29050	29050	29050	29050	0
17	20241014	200900	242230150	29050	29050	29050	29050	0
18	20241014	200800	242230150	29050	29050	29050	29050	0
19	20241014	200700	242230150	29050	29050	29050	29050	0
20	20241014	200600	242230150	29050	29050	29050	29050	0
21	20241014	200500	242230150	29050	29050	29050	29050	0
22	20241014	200400	242230150	29050	29050	29050	29050	0
23	20241014	200300	242230150	29050	29050	29050	29050	0
24	20241014	200200	242230150	29050	29050	29050	29050	0
25	20241014	200100	242230150	29050	29050	29050	29050	0
26	20241014	200000	242230150	29050	29050	29050	29050	0
27	20241014	195900	242230150	29050	29050	29050	29050	0
28	20241014	195800	242230150	29050	29050	29050	29050	0
29	20241014	195700	242230150	29050	29050	29050	29050	0
30	20241014	195600	242230150	29050	29050	29050	29050	0
31	20241014	195500	242230150	29050	29050	29050	29050	0
32	20241014	195400	242230150	29050	29050	29050	29050	7
33	20241014	195300	242230150	29050	29050	29050	29050	0
34	20241014	195200	242230150	29050	29050	29050	29050	0
35	20241014	195100	242230150	29050	29050	29050	29050	0
36	20241014	195000	242230150	29050	29050	29050	29050	0
37	20241014	194900	242230150	29050	29050	29050	29050	0
38	20241014	194800	242230150	29050	29050	29050	29050	0
39	20241014	194700	242230150	29050	29050	29050	29050	0
40	20241014	194600	242230150	29050	29050	29050	29050	0
41	20241014	194500	242230150	29050	29050	29050	29050	0
42	20241014	194400	242230150	29050	29050	29050	29050	0
43	20241014	194300	242230150	29050	29050	29050	29050	0
44	20241014	194200	242230150	29050	29050	29050	29050	0
45	20241014	194100	242230150	29050	29050	29050	29050	0
46	20241014	194000	242230150	29050	29050	29050	29050	0
47	20241014	193900	242230150	29050	29050	29050	29050	0
48	20241014	193800	242230150	29050	29050	29050	29050	0
49	20241014	193700	242230150	29050	29050	29050	29050	0
50	20241014	193600	242230150	29050	29050	29050	29050	0
51	20241014	193500	242230150	29050	29050	29050	29050	0
52	20241014	193400	242230150	29050	29050	29050	29050	0
53	20241014	193300	242230150	29050	29050	29050	29050	0
54	20241014	193200	242230150	29050	29050	29050	29050	0
55	20241014	193100	242230150	29050	29050	29050	29050	0
56	20241014	193000	242230150	29050	29050	29050	29050	0
57	20241014	192900	242230150	29050	29050	29050	29050	0
58	20241014	192800	242230150	29050	29050	29050	29050	0
59	20241014	192700	242230150	29050	29050	29050	29050	0
60	20241014	192600	242230150	29050	29050	29050	29050	0
61	20241014	192500	242230150	29050	29050	29050	29050	0
62	20241014	192400	242230150	29050	29050	29050	29050	7
63	20241014	192300	242230150	29050	29050	29050	29050	0
64	20241014	192200	242230150	29050	29050	29050	29050	0
65	20241014	192100	242230150	29050	29050	29050	29050	0
66	20241014	192000	242230150	29050	29050	29050	29050	0
67	20241014	191900	242230150	29050	29050	29050	29050	0
68	20241014	191800	242230150	29050	29050	29050	29050	0
69	20241014	191700	242230150	29050	29050	29050	29050	0
70	20241014	191600	242230150	29050	29050	29050	29050	0
71	20241014	191500	242230150	29050	29050	29050	29050	0
72	20241014	191400	242230150	29050	29050	29050	29050	0
73	20241014	191300	242230150	29050	29050	29050	29050	0
74	20241014	191200	242230150	29050	29050	29050	29050	0
75	20241014	191100	242230150	29050	29050	29050	29050	0
76	20241014	191000	242230150	29050	29050	29050	29050	0
77	20241014	190900	242230150	29050	29050	29050	29050	0
78	20241014	190800	242230150	29050	29050	29050	29050	0
79	20241014	190700	242230150	29050	29050	29050	29050	0
80	20241014	190600	242230150	29050	29050	29050	29050	0
81	20241014	190500	242230150	29050	29050	29050	29050	0
82	20241014	190400	242230150	29050	29050	29050	29050	0
83	20241014	190300	242230150	29050	29050	29050	29050	0
84	20241014	190200	242230150	29050	29050	29050	29050	0
85	20241014	190100	242230150	29050	29050	29050	29050	0
86	20241014	190000	242230150	29050	29050	29050	29050	0
87	20241014	185900	242230150	29050	29050	29050	29050	0
88	20241014	185800	242230150	29050	29050	29050	29050	0
89	20241014	185700	242230150	29050	29050	29050	29050	0
90	20241014	185600	242230150	29050	29050	29050	29050	0
91	20241014	185500	242230150	29050	29050	29050	29050	0
92	20241014	185400	242230150	29050	29050	29050	29050	7
93	20241014	185300	242230150	29050	29050	29050	29050	0
94	20241014	185200	242230150	29050	29050	29050	29050	0
95	20241014	185100	242230150	29050	29050	29050	29050	0
96	20241014	185000	242230150	29050	29050	29050	29050	0
97	20241014	184900	242230150	29050	29050	29050	29050	0
98	20241014	184800	242230150	29050	29050	29050	29050	0
99	20241014	184700	242230150	29050	29050	29050	29050	0
100	20241014	184600	242230150	29050	29050	29050	29050	0
101	20241014	184500	242230150	29050	29050	29050	29050	0
102	20241014	184400	242230150	29050	29050	29050	29050	0
103	20241014	184300	242230150	29050	29050	29050	29050	0
104	20241014	184200	242230150	29050	29050	29050	29050	0
105	20241014	184100	242230150	29050	29050	29050	29050	0
106	20241014	184000	242230150	29050	29050	29050	29050	0
107	20241014	183900	242230150	29050	29050	29050	29050	0
108	20241014	183800	242230150	29050	29050	29050	29050	0
109	20241014	183700	242230150	29050	29050	29050	29050	0
110	20241014	183600	242230150	29050	29050	29050	29050	0
111	20241014	183500	242230150	29050	29050	29050	29050	0
112	20241014	183400	242230150	29050	29050	29050	29050	0
113	20241014	183300	242230150	29050	29050	29050	29050	0
114	20241014	183200	242230150	29050	29050	29050	29050	0
115	20241014	183100	242230150	29050	29050	29050	29050	0
116	20241014	183000	242230150	29050	29050	29050	29050	0
117	20241014	182900	242230150	29050	29050	29050	29050	0
118	20241014	182800	242230150	29050	29050	29050	29050	0
119	20241014	182700	242230150	29050	29050	29050	29050	0
120	20241014	182600	242230150	29050	29050	29050	29050	0
121	20241014	182500	242230150	29050	29050	29050	29050	0
122	20241014	182400	242230150	29050	29050	29050	29050	7
123	20241014	182300	242230150	29050	29050	29050	29050	0
124	20241014	182200	242230150	29050	29050	29050	29050	0
125	20241014	182100	242230150	29050	29050	29050	29050	0
126	20241014	182000	242230150	29050	29050	29050	29050	0
127	20241014	181900	242230150	29050	29050	29050	29050	0
128	20241014	181800	242230150	29050	29050	29050	29050	0
129	20241014	181700	242230150	29050	29050	29050	29050	0
130	20241014	181600	242230150	29050	29050	29050	29050	0
131	20241014	181500	242230150	29050	29050	29050	29050	0
132	20241014	181400	242230150	29050	29050	29050	29050	0
133	20241014	181300	242230150	29050	29050	29050	29050	0
134	20241014	181200	242230150	29050	29050	29050	29050	0
135	20241014	181100	242230150	29050	29050	29050	29050	0
136	20241014	181000	242230150	29050	29050	29050	29050	0
137	20241014	180900	242230150	29050	29050	29050	29050	0
138	20241014	180800	242230150	29050	29050	29050	29050	0
139	20241014	180700	242230150	29050	29050	29050	29050	0
140	20241014	180600	242230150	29050	29050	29050	29050	0
141	20241014	180500	242230150	29050	29050	29050	29050	0
142	20241014	180400	242230150	29050	29050	29050	29050	0
143	20241014	180300	242230150	29050	29050	29050	29050	0
144	20241014	180200	242230150	29050	29050	29050	29050	0
145	20241014	180100	242230150	29050	29050	29050	29050	0
146	20241014	180000	242230150	29050	29050	29050	29050	0
147	20241014	175900	242230150	29050	29050	29050	29050	0
148	20241014	175800	242230150	29050	29050	29050	29050	0
149	20241014	175700	242230150	29050	29050	29050	29050	0
150	20241014	175600	242230150	29050	29050	29050	29050	0
151	20241014	175500	242230150	29050	29050	29050	29050	0
152	20241014	175400	242230150	29050	29050	29050	29050	7
153	20241014	175300	242230150	29050	29050	29050	29050	0
154	20241014	175200	242230150	29050	29050	29050	29050	0
155	20241014	175100	242230150	29050	29050	29050	29050	0
156	20241014	175000	242230150	29050	29050	29050	29050	0
157	20241014	174900	242230150	29050	29050	29050	29050	0
158	20241014	174800	242230150	29050	29050	29050	29050	0
159	20241014	174700	242230150	29050	29050	29050	29050	0
160	20241014	174600	242230150	29050	29050	29050	29050	0
161	20241014	174500	242230150	29050	29050	29050	29050	0
162	20241014	174400	242230150	29050	29050	29050	29050	0
163	20241014	174300	242230150	29050	29050	29050	29050	0
164	20241014	174200	242230150	29050	29050	29050	29050	0
165	20241014	174100	242230150	29050	29050	29050	29050	0
166	20241014	174000	242230150	29050	29050	29050	29050	0
167	20241014	173900	242230150	29050	29050	29050	29050	0
168	20241014	173800	242230150	29050	29050	29050	29050	0
169	20241014	173700	242230150	29050	29050	29050	29050	0
170	20241014	173600	242230150	29050	29050	29050	29050	0
171	20241014	173500	242230150	29050	29050	29050	29050	0
172	20241014	173400	242230150	29050	29050	29050	29050	0
173	20241014	173300	242230150	29050	29050	29050	29050	0
174	20241014	173200	242230150	29050	29050	29050	29050	0
175	20241014	173100	242230150	29050	29050	29050	29050	0
176	20241014	173000	242230150	29050	29050	29050	29050	0
177	20241014	172900	242230150	29050	29050	29050	29050	0
178	20241014	172800	242230150	29050	29050	29050	29050	0
179	20241014	172700	242230150	29050	29050	29050	29050	0
180	20241014	172600	242230150	29050	29050	29050	29050	0
181	20241014	172500	242230150	29050	29050	29050	29050	0
182	20241014	172400	242230150	29050	29050	29050	29050	7
183	20241014	172300	242230150	29050	29050	29050	29050	0
184	20241014	172200	242230150	29050	29050	29050	29050	0
185	20241014	172100	242230150	29050	29050	29050	29050	0
186	20241014	172000	242230150	29050	29050	29050	29050	0
187	20241014	171900	242230150	29050	29050	29050	29050	0
188	20241014	171800	242230150	29050	29050	29050	29050	0
189	20241014	171700	242230150	29050	29050	29050	29050	0
190	20241014	171600	242230150	29050	29050	29050	29050	0
191	20241014	171500	242230150	29050	29050	29050	29050	0
192	20241014	171400	242230150	29050	29050	29050	29050	0
193	20241014	171300	242230150	29050	29050	29050	29050	0
194	20241014	171200	242230150	29050	29050	29050	29050	0
195	20241014	171100	242230150	29050	29050	29050	29050	0
196	20241014	171000	242230150	29050	29050	29050	29050	0
197	20241014	170900	242230150	29050	29050	29050	29050	0
198	20241014	170800	242230150	29050	29050	29050	29050	0
199	20241014	170700	242230150	29050	29050	29050	29050	0
200	20241014	170600	242230150	29050	29050	29050	29050	0
201	20241014	170500	242230150	29050	29050	29050	29050	0
202	20241014	170400	242230150	29050	29050	29050	29050	0
203	20241014	170300	242230150	29050	29050	29050	29050	0
204	20241014	170200	242230150	29050	29050	29050	29050	0
205	20241014	170100	242230150	29050	29050	29050	29050	0
206	20241014	170000	242230150	29050	29050	29050	29050	0
207	20241014	165900	242230150	29050	29050	29050	29050	0
208	20241014	165800	242230150	29050	29050	29050	29050	0
209	20241014	165700	242230150	29050	29050	29050	29050	0
210	20241014	165600	242230150	29050	29050	29050	29050	0
211	20241014	165500	242230150	29050	29050	29050	29050	0
212	20241014	165400	242230150	29050	29050	29050	29050	7
213	20241014	165300	242230150	29050	29050	29050	29050	0
214	20241014	165200	242230150	29050	29050	29050	29050	0
215	20241014	165100	242230150	29050	29050	29050	29050	0
216	20241014	165000	242230150	29050	29050	29050	29050	0
217	20241014	164900	242230150	29050	29050	29050	29050	0
218	20241014	164800	242230150	29050	29050	29050	29050	0
219	20241014	164700	242230150	29050	29050	29050	29050	0
220	20241014	164600	242230150	29050	29050	29050	29050	0
221	20241014	164500	242230150	29050	29050	29050	29050	0
222	20241014	164400	242230150	29050	29050	29050	29050	0
223	20241014	164300	242230150	29050	29050	29050	29050	0
224	20241014	164200	242230150	29050	29050	29050	29050	0
225	20241014	164100	242230150	29050	29050	29050	29050	0
226	20241014	164000	242230150	29050	29050	29050	29050	0
227	20241014	163900	242230150	29050	29050	29050	29050	0
228	20241014	163800	242230150	29050	29050	29050	29050	0
229	20241014	163700	242230150	29050	29050	29050	29050	0
230	20241014	163600	242230150	29050	29050	29050	29050	0
231	20241014	163500	242230150	29050	29050	29050	29050	0
232	20241014	163400	242230150	29050	29050	29050	29050	0
233	20241014	163300	242230150	29050	29050	29050	29050	0
234	20241014	163200	242230150	29050	29050	29050	29050	0
235	20241014	163100	242230150	29050	29050	29050	29050	0
236	20241014	163000	242230150	29050	29050	29050	29050	0
237	20241014	162900	242230150	29050	29050	29050	29050	0
238	20241014	162800	242230150	29050	29050	29050	29050	0
239	20241014	162700	242230150	29050	29050	29050	29050	0
240	20241014	162600	242230150	29050	29050	29050	29050	0
241	20241014	162500	242230150	29050	29050	29050	29050	0
242	20241014	162400	242230150	29050	29050	29050	29050	7
243	20241014	162300	242230150	29050	29050	29050	29050	0
244	20241014	162200	242230150	29050	29050	29050	29050	0
245	20241014	162100	242230150	29050	29050	29050	29050	0
246	20241014	162000	242230150	29050	29050	29050	29050	0
247	20241014	161900	242230150	29050	29050	29050	29050	0
248	20241014	161800	242230150	29050	29050	29050	29050	0
249	20241014	161700	242230150	29050	29050	29050	29050	0
250	20241014	161600	242230150	29050	29050	29050	29050	0
251	20241014	161500	242230150	29050	29050	29050	29050	0
252	20241014	161400	242230150	29050	29050	29050	29050	0
253	20241014	161300	242230150	29050	29050	29050	29050	0
254	20241014	161200	242230150	29050	29050	29050	29050	0
255	20241014	161100	242230150	29050	29050	29050	29050	0
256	20241014	161000	242230150	29050	29050	29050	29050	0
257	20241014	160900	242230150	29050	29050	29050	29050	0
258	20241014	160800	242230150	29050	29050	29050	29050	0
259	20241014	160700	242230150	29050	29050	29050	29050	0
260	20241014	160600	242230150	29050	29050	29050	29050	0
261	20241014	160500	242230150	29050	29050	29050	29050	0
262	20241014	160400	242230150	29050	29050	29050	29050	0
263	20241014	160300	242230150	29050	29050	29050	29050	0
264	20241014	160200	242230150	29050	29050	29050	29050	0
265	20241014	160100	242230150	29050	29050	29050	29050	0
266	20241014	160000	242230150	29050	29050	29050	29050	0
267	20241014	155900	242230150	29050	29050	29050	29050	0
268	20241014	155800	242230150	29050	29050	29050	29050	0
269	20241014	155700	242230150	29050	29050	29050	29050	0
270	20241014	155600	242230150	29050	29050	29050	29050	0
271	20241014	155500	242230150	29050	29050	29050	29050	0
272	20241014	155400	242230150	29050	29050	29050	29050	7
273	20241014	155300	242230150	29050	29050	29050	29050	0
274	20241014	155200	242230150	29050	29050	29050	29050	0
275	20241014	155100	242230150	29050	29050	29050	29050	0
276	20241014	155000	242230150	29050	29050	29050	29050	0
277	20241014	154900	242230150	29050	29050	29050	29050	0
278	20241014	154800	242230150	29050	29050	29050	29050	0
279	20241014	154700	242230150	29050	29050	29050	29050	0
280	20241014	154600	242230150	29050	29050	29050	29050	0
281	20241014	154500	242230150	29050	29050	29050	29050	0
282	20241014	154400	242230150	29050	29050	29050	29050	0
283	20241014	154300	242230150	29050	29050	29050	29050	0
284	20241014	154200	242230150	29050	29050	29050	29050	0
285	20241014	154100	242230150	29050	29050	29050	29050	0
286	20241014	154000	242230150	29050	29050	29050	29050	0
287	20241014	153900	242230150	29050	29050	29050	29050	0
288	20241014	153800	242230150	29050	29050	29050	29050	0
289	20241014	153700	242230150	29050	29050	29050	29050	0
290	20241014	153600	242230150	29050	29050	29050	29050	0
291	20241014	153500	242230150	29050	29050	29050	29050	0
292	20241014	153400	242230150	29050	29050	29050	29050	0
293	20241014	153300	242230150	29050	29050	29050	29050	0
294	20241014	153200	242230150	29050	29050	29050	29050	0
295	20241014	153100	242230150	29050	29050	29050	29050	0
296	20241014	153000	242230150	29050	29050	29050	29050	7
297	20241014	152900	242026800	29050	29050	29050	29050	0
298	20241014	152800	242026800	29050	29050	29050	29050	0
299	20241014	152700	242026800	29050	29050	29050	29050	0
300	20241014	152600	242026800	29050	29050	29050	29050	0
301	20241014	152500	242026800	29050	29050	29050	29050	0
302	20241014	152400	242026800	29050	29050	29050	29050	0
303	20241014	152300	242026800	29050	29050	29050	29050	0
304	20241014	152200	242026800	29050	29050	29050	29050	0
305	20241014	152100	242026800	29050	29050	29050	29050	0
306	20241014	152000	242026800	29050	29050	29050	29050	0
307	20241014	151900	242026800	29050	28900	29050	28900	3
308	20241014	151800	241939950	29050	29050	29050	29050	1
309	20241014	151700	241910900	28850	28850	28850	28850	0
310	20241014	151600	241910900	28850	29050	29050	28850	65
311	20241014	151500	240027850	29050	29050	29050	29050	0
312	20241014	151400	240027850	29050	29050	29050	29050	0
313	20241014	151300	240027850	29050	29050	29050	29050	0
314	20241014	151200	240027850	29050	29050	29050	29050	0
315	20241014	151100	240027850	29050	29050	29050	29050	0
316	20241014	151000	240027850	29050	29050	29050	29050	0
317	20241014	150900	240027850	29050	29050	29050	29050	8
318	20241014	150800	239795450	29100	29050	29100	29050	120
319	20241014	150700	236307800	29050	29050	29050	29050	0
320	20241014	150600	236307800	29050	29050	29050	29050	0
321	20241014	150500	236307800	29050	29050	29050	29050	0
322	20241014	150400	236307800	29050	29050	29050	29050	0
323	20241014	150300	236307800	29050	29050	29050	29050	0
324	20241014	150200	236307800	29050	29050	29050	29050	0
325	20241014	150100	236307800	29050	29050	29050	29050	0
326	20241014	150000	236307800	29050	29050	29050	29050	0
327	20241014	145900	236307800	29050	29050	29050	29050	1
328	20241014	145800	236278750	29050	29050	29050	29050	1
329	20241014	145700	236249700	28850	29050	29050	28850	167
330	20241014	145600	231406200	29050	29050	29050	29050	0
331	20241014	145500	231406200	29050	29050	29050	29050	0
332	20241014	145400	231406200	29050	29050	29050	29050	0
333	20241014	145300	231406200	29050	29050	29050	29050	0
334	20241014	145200	231406200	29050	29050	29050	29050	1
335	20241014	145100	231377150	29050	29050	29050	29050	0
336	20241014	145000	231377150	29050	29050	29050	29050	0
337	20241014	144900	231377150	29050	29050	29050	29050	5
338	20241014	144800	231231900	29050	29050	29050	29050	0
339	20241014	144700	231231900	29050	29050	29050	29050	0
340	20241014	144600	231231900	29050	29050	29050	29050	0
341	20241014	144500	231231900	29050	29050	29050	29050	0
342	20241014	144400	231231900	29050	29050	29050	29050	0
343	20241014	144300	231231900	29050	29050	29050	29050	0
344	20241014	144200	231231900	29050	29050	29050	29050	1
345	20241014	144100	231202850	29050	29050	29050	29050	0
346	20241014	144000	231202850	29050	29050	29050	29050	0
347	20241014	143900	231202850	29050	29050	29050	29050	0
348	20241014	143800	231202850	29050	29050	29050	28900	69
349	20241014	143700	229199950	29000	29000	29000	29000	0
350	20241014	143600	229199950	29000	29000	29000	29000	2
351	20241014	143500	229141950	29050	29050	29050	29050	0
352	20241014	143400	229141950	29050	29050	29050	29050	13
353	20241014	143300	228764300	29000	29050	29050	29000	72
354	20241014	143200	226672800	29050	29050	29050	29050	0
355	20241014	143100	226672800	29050	29050	29050	29050	0
356	20241014	143000	226672800	29050	29000	29050	29000	36
357	20241014	142900	225627950	29000	29000	29000	29000	0
358	20241014	142800	225627950	29000	29000	29000	29000	0
359	20241014	142700	225627950	29000	29000	29000	29000	0
360	20241014	142600	225627950	29000	29000	29000	29000	1
361	20241014	142500	225598950	29000	29000	29000	29000	20
362	20241014	142400	225018950	29000	29000	29000	29000	0
363	20241014	142300	225018950	29000	29000	29000	29000	10
364	20241014	142200	224728950	29000	29000	29000	29000	0
365	20241014	142100	224728950	29000	29000	29000	29000	34
366	20241014	142000	223742950	29000	29000	29000	29000	0
367	20241014	141900	223742950	29000	29000	29000	29000	0
368	20241014	141800	223742950	29000	29000	29000	29000	0
369	20241014	141700	223742950	29000	29000	29000	29000	0
370	20241014	141600	223742950	29000	29000	29000	29000	0
371	20241014	141500	223742950	29000	29000	29000	29000	5
372	20241014	141400	223597950	29050	29050	29050	29050	0
373	20241014	141300	223597950	29050	29050	29050	29050	0
374	20241014	141200	223597950	29050	29050	29050	29050	0
375	20241014	141100	223597950	29050	29050	29050	29050	0
376	20241014	141000	223597950	29050	29050	29050	29050	0
377	20241014	140900	223597950	29050	29100	29100	29050	25
378	20241014	140800	222871100	29000	29000	29000	29000	0
379	20241014	140700	222871100	29000	29000	29000	29000	0
380	20241014	140600	222871100	29000	29000	29000	29000	8
381	20241014	140500	222639100	29000	29000	29000	29000	0
382	20241014	140400	222639100	29000	29000	29000	29000	0
383	20241014	140300	222639100	29000	29000	29000	29000	1
384	20241014	140200	222610100	29050	29100	29100	29050	11
385	20241014	140100	222290050	29100	29100	29100	29100	0
386	20241014	140000	222290050	29100	29100	29100	29100	0
387	20241014	135900	222290050	29100	28950	29100	28950	28
388	20241014	135800	221477400	28900	28900	28900	28900	357
389	20241014	135700	211160100	28900	28900	28900	28900	0
390	20241014	135600	211160100	28900	28900	28900	28900	0
391	20241014	135500	211160100	28900	28900	28900	28900	0
392	20241014	135400	211160100	28900	28900	28900	28900	0
393	20241014	135300	211160100	28900	28900	28900	28900	2
394	20241014	135200	211102300	28900	28900	28900	28900	0
395	20241014	135100	211102300	28900	28900	28900	28900	0
396	20241014	135000	211102300	28900	28900	28900	28900	0
397	20241014	134900	211102300	28900	28900	28900	28900	0
398	20241014	134800	211102300	28900	28900	28900	28900	0
399	20241014	134700	211102300	28900	28900	28900	28900	0
400	20241014	134600	211102300	28900	28900	28900	28900	0
401	20241014	134500	211102300	28900	28900	28900	28900	20
402	20241014	134400	210524300	28900	28900	28900	28900	0
403	20241014	134300	210524300	28900	28900	28900	28900	0
404	20241014	134200	210524300	28900	28900	28900	28900	0
405	20241014	134100	210524300	28900	28900	28900	28900	1
406	20241014	134000	210495400	28900	28900	28900	28900	201
407	20241014	133900	204686500	28900	28900	28900	28900	1
408	20241014	133800	204657600	28850	28850	28850	28850	0
409	20241014	133700	204657600	28850	28850	28850	28850	0
410	20241014	133600	204657600	28850	28850	28850	28850	0
411	20241014	133500	204657600	28850	28850	28850	28850	579
412	20241014	133400	187953450	28850	28850	28850	28850	0
413	20241014	133300	187953450	28850	28900	28900	28850	29
414	20241014	133200	187115400	28800	28850	28850	28800	603
415	20241014	133100	169719350	28800	28800	28800	28800	0
416	20241014	133000	169719350	28800	28800	28800	28800	0
417	20241014	132900	169719350	28800	28800	28800	28800	111
418	20241014	132800	166522550	28800	28800	28800	28800	0
419	20241014	132700	166522550	28800	28800	28800	28800	0
420	20241014	132600	166522550	28800	28800	28800	28800	0
421	20241014	132500	166522550	28800	28800	28800	28800	0
422	20241014	132400	166522550	28800	28800	28800	28800	0
423	20241014	132300	166522550	28800	28850	28850	28800	423
424	20241014	132200	154319500	28800	28800	28800	28800	100
425	20241014	132100	151439500	28850	28850	28850	28850	0
426	20241014	132000	151439500	28850	28850	28850	28850	0
427	20241014	131900	151439500	28850	28850	28850	28850	1
428	20241014	131800	151410650	28850	28850	28850	28850	10
429	20241014	131700	151122150	28850	28850	28850	28850	0
430	20241014	131600	151122150	28850	28850	28850	28850	0
431	20241014	131500	151122150	28850	28850	28850	28850	1
432	20241014	131400	151093300	28850	28850	28850	28850	0
433	20241014	131300	151093300	28850	28850	28850	28850	0
434	20241014	131200	151093300	28850	28850	28850	28850	103
435	20241014	131100	148121750	28850	28850	28850	28850	0
436	20241014	131000	148121750	28850	28850	28850	28850	1
437	20241014	130900	148092900	28800	28850	28850	28800	29
438	20241014	130800	147257650	28800	28800	28800	28800	126
439	20241014	130700	143628850	28850	28850	28850	28850	0
440	20241014	130600	143628850	28850	28850	28850	28850	0
441	20241014	130500	143628850	28850	28850	28850	28850	0
442	20241014	130400	143628850	28850	28850	28850	28850	1
443	20241014	130300	143600000	28850	28800	28850	28800	287
444	20241014	130200	135334350	28850	28850	28850	28850	1
445	20241014	130100	135305500	28800	28800	28800	28800	0
446	20241014	130000	135305500	28800	28800	28800	28800	0
447	20241014	125900	135305500	28800	28800	28800	28800	1
448	20241014	125800	135276700	28800	28800	28800	28800	0
449	20241014	125700	135276700	28800	28800	28800	28800	5
450	20241014	125600	135132700	28850	28850	28850	28850	0
451	20241014	125500	135132700	28850	28850	28850	28850	0
452	20241014	125400	135132700	28850	28850	28850	28850	0
453	20241014	125300	135132700	28850	28850	28850	28850	0
454	20241014	125200	135132700	28850	28850	28850	28850	0
455	20241014	125100	135132700	28850	28850	28850	28850	0
456	20241014	125000	135132700	28850	28850	28850	28850	0
457	20241014	124900	135132700	28850	28850	28850	28850	0
458	20241014	124800	135132700	28850	28850	28850	28850	1
459	20241014	124700	135103850	28850	28850	28850	28850	200
460	20241014	124600	129333850	28850	28850	28850	28850	1
461	20241014	124500	129305000	28800	28800	28800	28800	0
462	20241014	124400	129305000	28800	28800	28800	28800	0
463	20241014	124300	129305000	28800	28800	28800	28800	0
464	20241014	124200	129305000	28800	28800	28800	28800	0
465	20241014	124100	129305000	28800	28800	28800	28800	0
466	20241014	124000	129305000	28800	28800	28800	28800	55
467	20241014	123900	127721000	28850	28800	28850	28800	366
468	20241014	123800	117164900	28850	28850	28850	28850	0
469	20241014	123700	117164900	28850	28850	28850	28850	0
470	20241014	123600	117164900	28850	28850	28850	28850	5
471	20241014	123500	117020650	28850	28850	28850	28850	52
472	20241014	123400	115520450	28850	28850	28850	28800	414
473	20241014	123300	103577200	28850	28850	28850	28850	100
474	20241014	123200	100692200	28850	28850	28850	28850	0
475	20241014	123100	100692200	28850	28850	28850	28850	0
476	20241014	123000	100692200	28850	28850	28850	28850	51
477	20241014	122900	99220850	28850	28850	28850	28850	0
478	20241014	122800	99220850	28850	28850	28850	28850	100
479	20241014	122700	96335850	28800	28800	28800	28800	0
480	20241014	122600	96335850	28800	28850	28850	28800	490
481	20241014	122500	82213850	28850	28850	28850	28850	0
482	20241014	122400	82213850	28850	28850	28850	28850	122
483	20241014	122300	78694150	28850	28850	28850	28850	0
484	20241014	122200	78694150	28850	28850	28850	28850	65
485	20241014	122100	76818900	28850	28850	28850	28850	1
486	20241014	122000	76790050	28850	28850	28850	28850	402
487	20241014	121900	65192350	28850	28850	28850	28850	1
488	20241014	121800	65163500	28800	28850	28850	28800	443
489	20241014	121700	52383550	28850	28850	28850	28850	0
490	20241014	121600	52383550	28850	28850	28850	28850	100
491	20241014	121500	49498550	28850	28850	28850	28850	5
492	20241014	121400	49354300	28850	28850	28850	28850	40
493	20241014	121300	48200300	28850	28850	28850	28850	0
494	20241014	121200	48200300	28850	28850	28850	28850	2
495	20241014	121100	48142600	28850	28850	28850	28850	7
496	20241014	121000	47940650	28850	28850	28850	28850	2
497	20241014	120900	47882950	28850	28850	28850	28850	0
498	20241014	120800	47882950	28850	28850	28850	28850	1
499	20241014	120700	47854100	28850	28850	28850	28850	117
500	20241014	120600	44478650	28850	28850	28850	28850	0
501	20241014	120500	44478650	28850	28850	28850	28850	50
502	20241014	120400	43036150	28850	28850	28850	28850	1
503	20241014	120300	43007300	28850	28850	28850	28800	210
504	20241014	120200	36949300	28850	28850	28850	28850	0
505	20241014	120100	36949300	28850	28850	28850	28850	0
506	20241014	120000	36949300	28850	28850	28850	28850	279
507	20241014	115900	28900150	28850	28850	28850	28850	0
508	20241014	115800	28900150	28850	28850	28850	28850	0
509	20241014	115700	28900150	28850	28850	28850	28850	0
510	20241014	115600	28900150	28850	28850	28850	28850	200
511	20241014	115500	23130150	28850	28850	28850	28850	3
512	20241014	115400	23043600	28850	28850	28850	28850	13
513	20241014	115300	22668550	28850	28850	28850	28850	0
514	20241014	115200	22668550	28850	28850	28850	28850	28
515	20241014	115100	21860750	28850	28850	28850	28850	1
516	20241014	115000	21831900	28800	28800	28800	28800	0
517	20241014	114900	21831900	28800	28800	28800	28800	0
518	20241014	114800	21831900	28800	28850	28850	28800	269
519	20241014	114700	14071750	28850	28850	28850	28850	1
520	20241014	114600	14042900	28850	28850	28850	28850	0
521	20241014	114500	14042900	28850	28850	28850	28850	1
522	20241014	114400	14014050	28850	28850	28850	28850	2
523	20241014	114300	13956350	28850	28850	28850	28850	1
524	20241014	114200	13927500	28800	28800	28800	28800	12
525	20241014	114100	13581900	28850	28850	28850	28850	0
526	20241014	114000	13581900	28850	28850	28850	28850	1
527	20241014	113900	13553050	28850	28850	28850	28850	0
528	20241014	113800	13553050	28850	28850	28850	28850	0
529	20241014	113700	13553050	28850	28850	28850	28850	2
530	20241014	113600	13495350	28850	28850	28850	28850	0
531	20241014	113500	13495350	28850	28850	28850	28850	0
532	20241014	113400	13495350	28850	28850	28850	28850	0
533	20241014	113300	13495350	28850	28850	28850	28850	0
534	20241014	113200	13495350	28850	28850	28850	28850	0
535	20241014	113100	13495350	28850	28850	28850	28850	0
536	20241014	113000	13495350	28850	28850	28850	28850	0
537	20241014	112900	13495350	28850	28850	28850	28850	0
538	20241014	112800	13495350	28850	28850	28850	28850	0
539	20241014	112700	13495350	28850	28850	28850	28850	0
540	20241014	112600	13495350	28850	28850	28850	28850	1
541	20241014	112500	13466500	28850	28850	28850	28850	0
542	20241014	112400	13466500	28850	28850	28850	28850	0
543	20241014	112300	13466500	28850	28850	28850	28850	0
544	20241014	112200	13466500	28850	28850	28850	28850	0
545	20241014	112100	13466500	28850	28850	28850	28850	0
546	20241014	112000	13466500	28850	28850	28850	28850	0
547	20241014	111900	13466500	28850	28850	28850	28850	0
548	20241014	111800	13466500	28850	28850	28850	28850	0
549	20241014	111700	13466500	28850	28850	28850	28850	1
550	20241014	111600	13437650	28850	28850	28850	28850	0
551	20241014	111500	13437650	28850	28850	28850	28850	0
552	20241014	111400	13437650	28850	28850	28850	28850	0
553	20241014	111300	13437650	28850	28850	28850	28850	0
554	20241014	111200	13437650	28850	28850	28850	28850	0
555	20241014	111100	13437650	28850	28850	28850	28850	0
556	20241014	111000	13437650	28850	28850	28850	28850	2
557	20241014	110900	13379950	28800	28800	28800	28800	0
558	20241014	110800	13379950	28800	28800	28800	28800	24
559	20241014	110700	12688750	28850	28850	28850	28850	0
560	20241014	110600	12688750	28850	28850	28850	28850	0
561	20241014	110500	12688750	28850	28850	28850	28850	0
562	20241014	110400	12688750	28850	28850	28850	28850	0
563	20241014	110300	12688750	28850	28850	28850	28850	0
564	20241014	110200	12688750	28850	28850	28850	28850	0
565	20241014	110100	12688750	28850	28850	28850	28850	0
566	20241014	110000	12688750	28850	28850	28850	28850	0
567	20241014	105900	12688750	28850	28850	28850	28850	1
568	20241014	105800	12659900	28800	28800	28800	28800	6
569	20241014	105700	12487100	28850	28850	28850	28850	0
570	20241014	105600	12487100	28850	28850	28850	28850	1
571	20241014	105500	12458250	28850	28850	28850	28850	0
572	20241014	105400	12458250	28850	28800	28850	28800	8
573	20241014	105300	12227800	28850	28850	28850	28850	0
574	20241014	105200	12227800	28850	28850	28850	28850	1
575	20241014	105100	12198950	28800	28800	28800	28800	0
576	20241014	105000	12198950	28800	28800	28800	28800	0
577	20241014	104900	12198950	28800	28800	28800	28800	0
578	20241014	104800	12198950	28800	28800	28800	28800	0
579	20241014	104700	12198950	28800	28800	28800	28800	0
580	20241014	104600	12198950	28800	28800	28800	28800	0
581	20241014	104500	12198950	28800	28800	28800	28800	0
582	20241014	104400	12198950	28800	28800	28800	28800	0
583	20241014	104300	12198950	28800	28800	28800	28800	0
584	20241014	104200	12198950	28800	28800	28800	28800	0
585	20241014	104100	12198950	28800	28800	28800	28800	0
586	20241014	104000	12198950	28800	28800	28800	28800	0
587	20241014	103900	12198950	28800	28800	28800	28800	0
588	20241014	103800	12198950	28800	28800	28800	28800	0
589	20241014	103700	12198950	28800	28800	28800	28800	0
590	20241014	103600	12198950	28800	28800	28800	28800	0
591	20241014	103500	12198950	28800	28800	28800	28800	0
592	20241014	103400	12198950	28800	28800	28800	28800	1
593	20241014	103300	12170150	28800	28800	28800	28800	1
594	20241014	103200	12141350	28800	28800	28800	28800	5
595	20241014	103100	11997350	28850	28850	28850	28850	0
596	20241014	103000	11997350	28850	28850	28850	28850	0
597	20241014	102900	11997350	28850	28850	28850	28850	0
598	20241014	102800	11997350	28850	28850	28850	28850	0
599	20241014	102700	11997350	28850	28850	28850	28850	0
600	20241014	102600	11997350	28850	28850	28850	28850	0
601	20241014	102500	11997350	28850	28850	28850	28850	0
602	20241014	102400	11997350	28850	28850	28850	28850	0
603	20241014	102300	11997350	28850	28850	28850	28850	1
604	20241014	102200	11968500	28850	28850	28850	28850	2
605	20241014	102100	11910800	28850	28850	28850	28850	0
606	20241014	102000	11910800	28850	28800	28850	28800	4
607	20241014	101900	11795550	28850	28850	28850	28850	0
608	20241014	101800	11795550	28850	28850	28850	28850	0
609	20241014	101700	11795550	28850	28850	28850	28850	1
610	20241014	101600	11766700	28850	28850	28850	28850	1
611	20241014	101500	11737850	28850	28850	28850	28850	0
612	20241014	101400	11737850	28850	28850	28850	28850	1
613	20241014	101300	11709000	28850	28850	28850	28850	0
614	20241014	101200	11709000	28850	28850	28850	28850	0
615	20241014	101100	11709000	28850	28850	28850	28850	0
616	20241014	101000	11709000	28850	28850	28850	28850	1
617	20241014	100900	11680150	28850	28850	28850	28850	0
618	20241014	100800	11680150	28850	28850	28850	28850	1
619	20241014	100700	11651300	28850	28850	28850	28850	0
620	20241014	100600	11651300	28850	28850	28850	28850	1
621	20241014	100500	11622450	28850	28850	28850	28850	0
622	20241014	100400	11622450	28850	28850	28850	28850	112
623	20241014	100300	8391250	28850	28850	28850	28850	0
624	20241014	100200	8391250	28850	28850	28850	28850	0
625	20241014	100100	8391250	28850	28850	28850	28850	0
626	20241014	100000	8391250	28850	28850	28850	28850	0
627	20241014	095900	8391250	28850	28850	28850	28850	0
628	20241014	095800	8391250	28850	28850	28850	28850	0
629	20241014	095700	8391250	28850	28850	28850	28850	0
630	20241014	095600	8391250	28850	28850	28850	28850	0
631	20241014	095500	8391250	28850	28850	28850	28850	0
632	20241014	095400	8391250	28850	28850	28850	28850	2
633	20241014	095300	8333550	28800	28800	28800	28800	0
634	20241014	095200	8333550	28800	28800	28800	28800	0
635	20241014	095100	8333550	28800	28800	28800	28800	9
636	20241014	095000	8074350	28850	28850	28850	28850	0
637	20241014	094900	8074350	28850	28850	28850	28850	0
638	20241014	094800	8074350	28850	28850	28850	28850	1
639	20241014	094700	8045500	28850	28850	28850	28850	0
640	20241014	094600	8045500	28850	28850	28850	28850	0
641	20241014	094500	8045500	28850	28850	28850	28850	0
642	20241014	094400	8045500	28850	28850	28850	28850	0
643	20241014	094300	8045500	28850	28850	28850	28850	0
644	20241014	094200	8045500	28850	28850	28850	28850	0
645	20241014	094100	8045500	28850	28850	28850	28850	0
646	20241014	094000	8045500	28850	28850	28850	28850	0
647	20241014	093900	8045500	28850	28850	28850	28850	0
648	20241014	093800	8045500	28850	28850	28850	28850	0
649	20241014	093700	8045500	28850	28850	28850	28850	1
650	20241014	093600	8016650	28850	28850	28850	28850	1
651	20241014	093500	7987800	28850	28850	28850	28850	0
652	20241014	093400	7987800	28850	28850	28850	28850	0
653	20241014	093300	7987800	28850	28850	28850	28850	0
654	20241014	093200	7987800	28850	28850	28850	28850	0
655	20241014	093100	7987800	28850	28850	28850	28850	1
656	20241014	093000	7958950	28800	28800	28800	28800	0
657	20241014	092900	7958950	28800	28800	28800	28800	20
658	20241014	092800	7382950	28850	28850	28850	28850	0
659	20241014	092700	7382950	28850	28750	28850	28750	30
660	20241014	092600	6518600	28750	28750	28750	28750	0
661	20241014	092500	6518600	28750	28750	28750	28750	1
662	20241014	092400	6489850	28750	28750	28750	28750	0
663	20241014	092300	6489850	28750	28750	28750	28750	1
664	20241014	092200	6461100	28800	28800	28800	28800	0
665	20241014	092100	6461100	28800	28800	28800	28800	0
666	20241014	092000	6461100	28800	28800	28800	28800	0
667	20241014	091900	6461100	28800	28800	28800	28800	0
668	20241014	091800	6461100	28800	28800	28800	28800	0
669	20241014	091700	6461100	28800	28800	28800	28800	0
670	20241014	091600	6461100	28800	28800	28800	28800	0
671	20241014	091500	6461100	28800	28800	28800	28800	1
672	20241014	091400	6432300	28850	28850	28850	28850	0
673	20241014	091300	6432300	28850	28850	28850	28850	2
674	20241014	091200	6374600	28800	28800	28800	28700	205
675	20241014	091100	488650	28800	28800	28800	28800	0
676	20241014	091000	488650	28800	28800	28800	28800	0
677	20241014	090900	488650	28800	28800	28800	28800	1
678	20241014	090800	459850	28800	28800	28800	28800	9
679	20241014	090700	200650	28800	28800	28800	28800	0
680	20241014	090600	200650	28800	28800	28800	28800	0
681	20241014	090500	200650	28800	28800	28800	28800	0
682	20241014	090400	200650	28800	28800	28800	28800	0
683	20241014	090300	200650	28800	28800	28800	28800	1
684	20241014	090200	171850	28850	28850	28850	28850	1
685	20241014	090100	143000	28600	28600	28600	28600	0
686	20241014	090000	143000	28600	28600	28600	28600	5