KissMeData/134790/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202200	199607450	29750	29750	29750	29750	91
3	20241016	202100	199607450	29750	29750	29750	29750	0
4	20241016	202000	199607450	29750	29750	29750	29750	0
5	20241016	201900	199607450	29750	29750	29750	29750	0
6	20241016	201800	199607450	29750	29750	29750	29750	0
7	20241016	201700	199607450	29750	29750	29750	29750	0
8	20241016	201600	199607450	29750	29750	29750	29750	0
9	20241016	201500	199607450	29750	29750	29750	29750	0
10	20241016	201400	199607450	29750	29750	29750	29750	0
11	20241016	201300	199607450	29750	29750	29750	29750	0
12	20241016	201200	199607450	29750	29750	29750	29750	0
13	20241016	201100	199607450	29750	29750	29750	29750	0
14	20241016	201000	199607450	29750	29750	29750	29750	0
15	20241016	200900	199607450	29750	29750	29750	29750	0
16	20241016	200800	199607450	29750	29750	29750	29750	0
17	20241016	200700	199607450	29750	29750	29750	29750	0
18	20241016	200600	199607450	29750	29750	29750	29750	0
19	20241016	200500	199607450	29750	29750	29750	29750	0
20	20241016	200400	199607450	29750	29750	29750	29750	0
21	20241016	200300	199607450	29750	29750	29750	29750	0
22	20241016	200200	199607450	29750	29750	29750	29750	0
23	20241016	200100	199607450	29750	29750	29750	29750	0
24	20241016	200000	199607450	29750	29750	29750	29750	0
25	20241016	195900	199607450	29750	29750	29750	29750	0
26	20241016	195800	199607450	29750	29750	29750	29750	0
27	20241016	195700	199607450	29750	29750	29750	29750	0
28	20241016	195600	199607450	29750	29750	29750	29750	0
29	20241016	195500	199607450	29750	29750	29750	29750	0
30	20241016	195400	199607450	29750	29750	29750	29750	0
31	20241016	195300	199607450	29750	29750	29750	29750	0
32	20241016	195200	199607450	29750	29750	29750	29750	91
33	20241016	195100	199607450	29750	29750	29750	29750	0
34	20241016	195000	199607450	29750	29750	29750	29750	0
35	20241016	194900	199607450	29750	29750	29750	29750	0
36	20241016	194800	199607450	29750	29750	29750	29750	0
37	20241016	194700	199607450	29750	29750	29750	29750	0
38	20241016	194600	199607450	29750	29750	29750	29750	0
39	20241016	194500	199607450	29750	29750	29750	29750	0
40	20241016	194400	199607450	29750	29750	29750	29750	0
41	20241016	194300	199607450	29750	29750	29750	29750	0
42	20241016	194200	199607450	29750	29750	29750	29750	0
43	20241016	194100	199607450	29750	29750	29750	29750	0
44	20241016	194000	199607450	29750	29750	29750	29750	0
45	20241016	193900	199607450	29750	29750	29750	29750	0
46	20241016	193800	199607450	29750	29750	29750	29750	0
47	20241016	193700	199607450	29750	29750	29750	29750	0
48	20241016	193600	199607450	29750	29750	29750	29750	0
49	20241016	193500	199607450	29750	29750	29750	29750	0
50	20241016	193400	199607450	29750	29750	29750	29750	0
51	20241016	193300	199607450	29750	29750	29750	29750	0
52	20241016	193200	199607450	29750	29750	29750	29750	0
53	20241016	193100	199607450	29750	29750	29750	29750	0
54	20241016	193000	199607450	29750	29750	29750	29750	0
55	20241016	192900	199607450	29750	29750	29750	29750	0
56	20241016	192800	199607450	29750	29750	29750	29750	0
57	20241016	192700	199607450	29750	29750	29750	29750	0
58	20241016	192600	199607450	29750	29750	29750	29750	0
59	20241016	192500	199607450	29750	29750	29750	29750	0
60	20241016	192400	199607450	29750	29750	29750	29750	0
61	20241016	192300	199607450	29750	29750	29750	29750	0
62	20241016	192200	199607450	29750	29750	29750	29750	91
63	20241016	192100	199607450	29750	29750	29750	29750	0
64	20241016	192000	199607450	29750	29750	29750	29750	0
65	20241016	191900	199607450	29750	29750	29750	29750	0
66	20241016	191800	199607450	29750	29750	29750	29750	0
67	20241016	191700	199607450	29750	29750	29750	29750	0
68	20241016	191600	199607450	29750	29750	29750	29750	0
69	20241016	191500	199607450	29750	29750	29750	29750	0
70	20241016	191400	199607450	29750	29750	29750	29750	0
71	20241016	191300	199607450	29750	29750	29750	29750	0
72	20241016	191200	199607450	29750	29750	29750	29750	0
73	20241016	191100	199607450	29750	29750	29750	29750	0
74	20241016	191000	199607450	29750	29750	29750	29750	0
75	20241016	190900	199607450	29750	29750	29750	29750	0
76	20241016	190800	199607450	29750	29750	29750	29750	0
77	20241016	190700	199607450	29750	29750	29750	29750	0
78	20241016	190600	199607450	29750	29750	29750	29750	0
79	20241016	190500	199607450	29750	29750	29750	29750	0
80	20241016	190400	199607450	29750	29750	29750	29750	0
81	20241016	190300	199607450	29750	29750	29750	29750	0
82	20241016	190200	199607450	29750	29750	29750	29750	0
83	20241016	190100	199607450	29750	29750	29750	29750	0
84	20241016	190000	199607450	29750	29750	29750	29750	0
85	20241016	185900	199607450	29750	29750	29750	29750	0
86	20241016	185800	199607450	29750	29750	29750	29750	0
87	20241016	185700	199607450	29750	29750	29750	29750	0
88	20241016	185600	199607450	29750	29750	29750	29750	0
89	20241016	185500	199607450	29750	29750	29750	29750	0
90	20241016	185400	199607450	29750	29750	29750	29750	0
91	20241016	185300	199607450	29750	29750	29750	29750	0
92	20241016	185200	199607450	29750	29750	29750	29750	91
93	20241016	185100	199607450	29750	29750	29750	29750	0
94	20241016	185000	199607450	29750	29750	29750	29750	0
95	20241016	184900	199607450	29750	29750	29750	29750	0
96	20241016	184800	199607450	29750	29750	29750	29750	0
97	20241016	184700	199607450	29750	29750	29750	29750	0
98	20241016	184600	199607450	29750	29750	29750	29750	0
99	20241016	184500	199607450	29750	29750	29750	29750	0
100	20241016	184400	199607450	29750	29750	29750	29750	0
101	20241016	184300	199607450	29750	29750	29750	29750	0
102	20241016	184200	199607450	29750	29750	29750	29750	0
103	20241016	184100	199607450	29750	29750	29750	29750	0
104	20241016	184000	199607450	29750	29750	29750	29750	0
105	20241016	183900	199607450	29750	29750	29750	29750	0
106	20241016	183800	199607450	29750	29750	29750	29750	0
107	20241016	183700	199607450	29750	29750	29750	29750	0
108	20241016	183600	199607450	29750	29750	29750	29750	0
109	20241016	183500	199607450	29750	29750	29750	29750	0
110	20241016	183400	199607450	29750	29750	29750	29750	0
111	20241016	183300	199607450	29750	29750	29750	29750	0
112	20241016	183200	199607450	29750	29750	29750	29750	0
113	20241016	183100	199607450	29750	29750	29750	29750	0
114	20241016	183000	199607450	29750	29750	29750	29750	0
115	20241016	182900	199607450	29750	29750	29750	29750	0
116	20241016	182800	199607450	29750	29750	29750	29750	0
117	20241016	182700	199607450	29750	29750	29750	29750	0
118	20241016	182600	199607450	29750	29750	29750	29750	0
119	20241016	182500	199607450	29750	29750	29750	29750	0
120	20241016	182400	199607450	29750	29750	29750	29750	0
121	20241016	182300	199607450	29750	29750	29750	29750	0
122	20241016	182200	199607450	29750	29750	29750	29750	91
123	20241016	182100	199607450	29750	29750	29750	29750	0
124	20241016	182000	199607450	29750	29750	29750	29750	0
125	20241016	181900	199607450	29750	29750	29750	29750	0
126	20241016	181800	199607450	29750	29750	29750	29750	0
127	20241016	181700	199607450	29750	29750	29750	29750	0
128	20241016	181600	199607450	29750	29750	29750	29750	0
129	20241016	181500	199607450	29750	29750	29750	29750	0
130	20241016	181400	199607450	29750	29750	29750	29750	0
131	20241016	181300	199607450	29750	29750	29750	29750	0
132	20241016	181200	199607450	29750	29750	29750	29750	0
133	20241016	181100	199607450	29750	29750	29750	29750	0
134	20241016	181000	199607450	29750	29750	29750	29750	0
135	20241016	180900	199607450	29750	29750	29750	29750	0
136	20241016	180800	199607450	29750	29750	29750	29750	0
137	20241016	180700	199607450	29750	29750	29750	29750	0
138	20241016	180600	199607450	29750	29750	29750	29750	0
139	20241016	180500	199607450	29750	29750	29750	29750	0
140	20241016	180400	199607450	29750	29750	29750	29750	0
141	20241016	180300	199607450	29750	29750	29750	29750	0
142	20241016	180200	199607450	29750	29750	29750	29750	0
143	20241016	180100	199607450	29750	29750	29750	29750	0
144	20241016	180000	199607450	29750	29750	29750	29750	0
145	20241016	175900	199607450	29750	29750	29750	29750	0
146	20241016	175800	199607450	29750	29750	29750	29750	0
147	20241016	175700	199607450	29750	29750	29750	29750	0
148	20241016	175600	199607450	29750	29750	29750	29750	0
149	20241016	175500	199607450	29750	29750	29750	29750	0
150	20241016	175400	199607450	29750	29750	29750	29750	0
151	20241016	175300	199607450	29750	29750	29750	29750	0
152	20241016	175200	199607450	29750	29750	29750	29750	91
153	20241016	175100	199607450	29750	29750	29750	29750	0
154	20241016	175000	199607450	29750	29750	29750	29750	0
155	20241016	174900	199607450	29750	29750	29750	29750	0
156	20241016	174800	199607450	29750	29750	29750	29750	0
157	20241016	174700	199607450	29750	29750	29750	29750	0
158	20241016	174600	199607450	29750	29750	29750	29750	0
159	20241016	174500	199607450	29750	29750	29750	29750	0
160	20241016	174400	199607450	29750	29750	29750	29750	0
161	20241016	174300	199607450	29750	29750	29750	29750	0
162	20241016	174200	199607450	29750	29750	29750	29750	0
163	20241016	174100	199607450	29750	29750	29750	29750	0
164	20241016	174000	199607450	29750	29750	29750	29750	0
165	20241016	173900	199607450	29750	29750	29750	29750	0
166	20241016	173800	199607450	29750	29750	29750	29750	0
167	20241016	173700	199607450	29750	29750	29750	29750	0
168	20241016	173600	199607450	29750	29750	29750	29750	0
169	20241016	173500	199607450	29750	29750	29750	29750	0
170	20241016	173400	199607450	29750	29750	29750	29750	0
171	20241016	173300	199607450	29750	29750	29750	29750	0
172	20241016	173200	199607450	29750	29750	29750	29750	0
173	20241016	173100	199607450	29750	29750	29750	29750	0
174	20241016	173000	199607450	29750	29750	29750	29750	0
175	20241016	172900	199607450	29750	29750	29750	29750	0
176	20241016	172800	199607450	29750	29750	29750	29750	0
177	20241016	172700	199607450	29750	29750	29750	29750	0
178	20241016	172600	199607450	29750	29750	29750	29750	0
179	20241016	172500	199607450	29750	29750	29750	29750	0
180	20241016	172400	199607450	29750	29750	29750	29750	0
181	20241016	172300	199607450	29750	29750	29750	29750	0
182	20241016	172200	199607450	29750	29750	29750	29750	91
183	20241016	172100	199607450	29750	29750	29750	29750	0
184	20241016	172000	199607450	29750	29750	29750	29750	0
185	20241016	171900	199607450	29750	29750	29750	29750	0
186	20241016	171800	199607450	29750	29750	29750	29750	0
187	20241016	171700	199607450	29750	29750	29750	29750	0
188	20241016	171600	199607450	29750	29750	29750	29750	0
189	20241016	171500	199607450	29750	29750	29750	29750	0
190	20241016	171400	199607450	29750	29750	29750	29750	0
191	20241016	171300	199607450	29750	29750	29750	29750	0
192	20241016	171200	199607450	29750	29750	29750	29750	0
193	20241016	171100	199607450	29750	29750	29750	29750	0
194	20241016	171000	199607450	29750	29750	29750	29750	0
195	20241016	170900	199607450	29750	29750	29750	29750	0
196	20241016	170800	199607450	29750	29750	29750	29750	0
197	20241016	170700	199607450	29750	29750	29750	29750	0
198	20241016	170600	199607450	29750	29750	29750	29750	0
199	20241016	170500	199607450	29750	29750	29750	29750	0
200	20241016	170400	199607450	29750	29750	29750	29750	0
201	20241016	170300	199607450	29750	29750	29750	29750	0
202	20241016	170200	199607450	29750	29750	29750	29750	0
203	20241016	170100	199607450	29750	29750	29750	29750	0
204	20241016	170000	199607450	29750	29750	29750	29750	0
205	20241016	165900	199607450	29750	29750	29750	29750	0
206	20241016	165800	199607450	29750	29750	29750	29750	0
207	20241016	165700	199607450	29750	29750	29750	29750	0
208	20241016	165600	199607450	29750	29750	29750	29750	0
209	20241016	165500	199607450	29750	29750	29750	29750	0
210	20241016	165400	199607450	29750	29750	29750	29750	0
211	20241016	165300	199607450	29750	29750	29750	29750	0
212	20241016	165200	199607450	29750	29750	29750	29750	91
213	20241016	165100	199607450	29750	29750	29750	29750	0
214	20241016	165000	199607450	29750	29750	29750	29750	0
215	20241016	164900	199607450	29750	29750	29750	29750	0
216	20241016	164800	199607450	29750	29750	29750	29750	0
217	20241016	164700	199607450	29750	29750	29750	29750	0
218	20241016	164600	199607450	29750	29750	29750	29750	0
219	20241016	164500	199607450	29750	29750	29750	29750	0
220	20241016	164400	199607450	29750	29750	29750	29750	0
221	20241016	164300	199607450	29750	29750	29750	29750	0
222	20241016	164200	199607450	29750	29750	29750	29750	0
223	20241016	164100	199607450	29750	29750	29750	29750	0
224	20241016	164000	199607450	29750	29750	29750	29750	0
225	20241016	163900	199607450	29750	29750	29750	29750	0
226	20241016	163800	199607450	29750	29750	29750	29750	0
227	20241016	163700	199607450	29750	29750	29750	29750	0
228	20241016	163600	199607450	29750	29750	29750	29750	0
229	20241016	163500	199607450	29750	29750	29750	29750	0
230	20241016	163400	199607450	29750	29750	29750	29750	0
231	20241016	163300	199607450	29750	29750	29750	29750	0
232	20241016	163200	199607450	29750	29750	29750	29750	0
233	20241016	163100	199607450	29750	29750	29750	29750	0
234	20241016	163000	199607450	29750	29750	29750	29750	0
235	20241016	162900	199607450	29750	29750	29750	29750	0
236	20241016	162800	199607450	29750	29750	29750	29750	0
237	20241016	162700	199607450	29750	29750	29750	29750	0
238	20241016	162600	199607450	29750	29750	29750	29750	0
239	20241016	162500	199607450	29750	29750	29750	29750	0
240	20241016	162400	199607450	29750	29750	29750	29750	0
241	20241016	162300	199607450	29750	29750	29750	29750	0
242	20241016	162200	199607450	29750	29750	29750	29750	91
243	20241016	162100	199607450	29750	29750	29750	29750	0
244	20241016	162000	199607450	29750	29750	29750	29750	0
245	20241016	161900	199607450	29750	29750	29750	29750	0
246	20241016	161800	199607450	29750	29750	29750	29750	0
247	20241016	161700	199607450	29750	29750	29750	29750	0
248	20241016	161600	199607450	29750	29750	29750	29750	0
249	20241016	161500	199607450	29750	29750	29750	29750	0
250	20241016	161400	199607450	29750	29750	29750	29750	0
251	20241016	161300	199607450	29750	29750	29750	29750	0
252	20241016	161200	199607450	29750	29750	29750	29750	0
253	20241016	161100	199607450	29750	29750	29750	29750	0
254	20241016	161000	199607450	29750	29750	29750	29750	0
255	20241016	160900	199607450	29750	29750	29750	29750	0
256	20241016	160800	199607450	29750	29750	29750	29750	0
257	20241016	160700	199607450	29750	29750	29750	29750	0
258	20241016	160600	199607450	29750	29750	29750	29750	0
259	20241016	160500	199607450	29750	29750	29750	29750	0
260	20241016	160400	199607450	29750	29750	29750	29750	0
261	20241016	160300	199607450	29750	29750	29750	29750	0
262	20241016	160200	199607450	29750	29750	29750	29750	0
263	20241016	160100	199607450	29750	29750	29750	29750	0
264	20241016	160000	199607450	29750	29750	29750	29750	0
265	20241016	155900	199607450	29750	29750	29750	29750	0
266	20241016	155800	199607450	29750	29750	29750	29750	0
267	20241016	155700	199607450	29750	29750	29750	29750	0
268	20241016	155600	199607450	29750	29750	29750	29750	0
269	20241016	155500	199607450	29750	29750	29750	29750	0
270	20241016	155400	199607450	29750	29750	29750	29750	0
271	20241016	155300	199607450	29750	29750	29750	29750	0
272	20241016	155200	199607450	29750	29750	29750	29750	91
273	20241016	155100	199607450	29750	29750	29750	29750	0
274	20241016	155000	199607450	29750	29750	29750	29750	0
275	20241016	154900	199607450	29750	29750	29750	29750	0
276	20241016	154800	199607450	29750	29750	29750	29750	0
277	20241016	154700	199607450	29750	29750	29750	29750	0
278	20241016	154600	199607450	29750	29750	29750	29750	0
279	20241016	154500	199607450	29750	29750	29750	29750	0
280	20241016	154400	199607450	29750	29750	29750	29750	0
281	20241016	154300	199607450	29750	29750	29750	29750	0
282	20241016	154200	199607450	29750	29750	29750	29750	0
283	20241016	154100	199607450	29750	29750	29750	29750	0
284	20241016	154000	199607450	29750	29750	29750	29750	0
285	20241016	153900	199607450	29750	29750	29750	29750	0
286	20241016	153800	199607450	29750	29750	29750	29750	0
287	20241016	153700	199607450	29750	29750	29750	29750	0
288	20241016	153600	199607450	29750	29750	29750	29750	0
289	20241016	153500	199607450	29750	29750	29750	29750	0
290	20241016	153400	199607450	29750	29750	29750	29750	0
291	20241016	153300	199607450	29750	29750	29750	29750	0
292	20241016	153200	199607450	29750	29750	29750	29750	0
293	20241016	153100	199607450	29750	29750	29750	29750	0
294	20241016	153000	199607450	29750	29750	29750	29750	91
295	20241016	152900	196900200	29850	29850	29850	29850	0
296	20241016	152800	196900200	29850	29850	29850	29850	0
297	20241016	152700	196900200	29850	29850	29850	29850	0
298	20241016	152600	196900200	29850	29850	29850	29850	0
299	20241016	152500	196900200	29850	29850	29850	29850	0
300	20241016	152400	196900200	29850	29850	29850	29850	0
301	20241016	152300	196900200	29850	29850	29850	29850	0
302	20241016	152200	196900200	29850	29850	29850	29850	0
303	20241016	152100	196900200	29850	29850	29850	29850	0
304	20241016	152000	196900200	29850	29850	29850	29850	0
305	20241016	151900	196900200	29850	29850	29850	29850	20
306	20241016	151800	196303200	29850	29850	29850	29850	21
307	20241016	151700	195676350	29850	29800	29850	29800	16
308	20241016	151600	195198850	29800	29800	29800	29800	0
309	20241016	151500	195198850	29800	29800	29800	29800	6
310	20241016	151400	195020050	29800	29850	29850	29800	18
311	20241016	151300	194482800	29850	29850	29850	29850	0
312	20241016	151200	194482800	29850	29850	29850	29850	35
313	20241016	151100	193438050	29850	29850	29850	29850	10
314	20241016	151000	193139550	29800	29800	29800	29800	4
315	20241016	150900	193020350	29850	29850	29850	29850	40
316	20241016	150800	191826350	29800	29800	29800	29800	0
317	20241016	150700	191826350	29800	29800	29800	29800	3
318	20241016	150600	191736950	29850	29850	29850	29850	140
319	20241016	150500	187557950	29850	29850	29850	29850	51
320	20241016	150400	186035600	29850	29850	29850	29850	0
321	20241016	150300	186035600	29850	29850	29850	29850	0
322	20241016	150200	186035600	29850	29850	29850	29800	152
323	20241016	150100	181500250	29850	29850	29850	29850	65
324	20241016	150000	179560000	29850	29850	29850	29850	94
325	20241016	145900	176754100	29850	29950	29950	29800	82
326	20241016	145800	174299500	29950	29900	29950	29900	193
327	20241016	145700	168519900	29900	29900	29900	29900	0
328	20241016	145600	168519900	29900	29850	29900	29850	28
329	20241016	145500	167682900	29950	29950	29950	29700	73
330	20241016	145400	165498600	29950	29900	29950	29900	221
331	20241016	145300	158881100	29900	29900	29900	29900	6
332	20241016	145200	158701700	29900	29850	29900	29850	392
333	20241016	145100	146993400	29850	29700	29850	29700	135
334	20241016	145000	142964250	29600	29650	29650	29600	34
335	20241016	144900	141956650	29700	29700	29700	29700	0
336	20241016	144800	141956650	29700	29700	29700	29700	0
337	20241016	144700	141956650	29700	29700	29700	29700	0
338	20241016	144600	141956650	29700	29700	29700	29700	1
339	20241016	144500	141926950	29700	29700	29700	29700	0
340	20241016	144400	141926950	29700	29700	29700	29700	10
341	20241016	144300	141629950	29700	29700	29700	29700	0
342	20241016	144200	141629950	29700	29700	29700	29700	0
343	20241016	144100	141629950	29700	29700	29700	29700	0
344	20241016	144000	141629950	29700	29700	29700	29700	0
345	20241016	143900	141629950	29700	29750	29750	29700	22
346	20241016	143800	140976000	29750	29750	29750	29750	0
347	20241016	143700	140976000	29750	29750	29750	29750	4
348	20241016	143600	140857000	29750	29750	29750	29750	0
349	20241016	143500	140857000	29750	29750	29750	29750	0
350	20241016	143400	140857000	29750	29750	29750	29750	0
351	20241016	143300	140857000	29750	29750	29750	29750	1
352	20241016	143200	140827250	29800	29800	29800	29800	1
353	20241016	143100	140797450	29800	29800	29800	29800	0
354	20241016	143000	140797450	29800	29800	29800	29800	0
355	20241016	142900	140797450	29800	29800	29800	29800	0
356	20241016	142800	140797450	29800	29800	29800	29800	35
357	20241016	142700	139754450	29900	29900	29900	29900	0
358	20241016	142600	139754450	29900	29900	29900	29900	10
359	20241016	142500	139455450	29900	29900	29900	29900	1
360	20241016	142400	139425550	29850	29850	29850	29850	3
361	20241016	142300	139336000	29900	29900	29900	29900	0
362	20241016	142200	139336000	29900	29900	29900	29900	0
363	20241016	142100	139336000	29900	29900	29900	29900	22
364	20241016	142000	138678200	29900	29900	29900	29900	0
365	20241016	141900	138678200	29900	29900	29900	29900	0
366	20241016	141800	138678200	29900	29850	29900	29850	69
367	20241016	141700	136615250	29900	29900	29900	29900	0
368	20241016	141600	136615250	29900	29850	29900	29850	39
369	20241016	141500	135450750	29800	29800	29800	29800	0
370	20241016	141400	135450750	29800	29800	29800	29800	5
371	20241016	141300	135301750	29800	29800	29800	29800	2
372	20241016	141200	135242150	29800	29800	29800	29800	0
373	20241016	141100	135242150	29800	29800	29800	29800	10
374	20241016	141000	134944150	29800	29800	29800	29800	0
375	20241016	140900	134944150	29800	29800	29800	29800	0
376	20241016	140800	134944150	29800	29800	29800	29800	0
377	20241016	140700	134944150	29800	29800	29800	29800	19
378	20241016	140600	134377950	29850	29850	29850	29850	0
379	20241016	140500	134377950	29850	29850	29850	29850	7
380	20241016	140400	134169000	29950	29750	29950	29750	35
381	20241016	140300	133121050	29900	29900	29900	29900	1
382	20241016	140200	133091150	29950	29500	29950	29500	106
383	20241016	140100	129928000	29450	29450	29450	29450	0
384	20241016	140000	129928000	29450	29450	29450	29450	0
385	20241016	135900	129928000	29450	29450	29450	29450	0
386	20241016	135800	129928000	29450	29450	29450	29450	0
387	20241016	135700	129928000	29450	29450	29450	29450	0
388	20241016	135600	129928000	29450	29500	29500	29450	102
389	20241016	135500	126919050	29500	29500	29500	29500	0
390	20241016	135400	126919050	29500	29500	29500	29500	15
391	20241016	135300	126476550	29500	29500	29500	29500	7
392	20241016	135200	126270050	29500	29500	29500	29500	0
393	20241016	135100	126270050	29500	29500	29500	29500	0
394	20241016	135000	126270050	29500	29500	29500	29450	12
395	20241016	134900	125916100	29500	29500	29500	29500	3
396	20241016	134800	125827600	29500	29500	29500	29500	3
397	20241016	134700	125739100	29500	29500	29500	29500	0
398	20241016	134600	125739100	29500	29500	29500	29500	0
399	20241016	134500	125739100	29500	29500	29500	29500	0
400	20241016	134400	125739100	29500	29500	29500	29500	0
401	20241016	134300	125739100	29500	29500	29500	29500	0
402	20241016	134200	125739100	29500	29500	29500	29500	0
403	20241016	134100	125739100	29500	29400	29500	29400	509
404	20241016	134000	110749600	29400	29400	29400	29400	100
405	20241016	133900	107809600	29350	29350	29350	29350	0
406	20241016	133800	107809600	29350	29350	29350	29350	0
407	20241016	133700	107809600	29350	29350	29350	29350	100
408	20241016	133600	104874600	29300	29300	29300	29300	0
409	20241016	133500	104874600	29300	29300	29300	29300	0
410	20241016	133400	104874600	29300	29300	29300	29300	0
411	20241016	133300	104874600	29300	29300	29300	29300	0
412	20241016	133200	104874600	29300	29300	29300	29300	0
413	20241016	133100	104874600	29300	29300	29300	29300	0
414	20241016	133000	104874600	29300	29300	29300	29300	0
415	20241016	132900	104874600	29300	29300	29300	29300	0
416	20241016	132800	104874600	29300	29300	29300	29300	0
417	20241016	132700	104874600	29300	29300	29300	29300	0
418	20241016	132600	104874600	29300	29300	29300	29300	0
419	20241016	132500	104874600	29300	29300	29300	29300	0
420	20241016	132400	104874600	29300	29300	29300	29300	0
421	20241016	132300	104874600	29300	29300	29300	29300	0
422	20241016	132200	104874600	29300	29300	29300	29300	0
423	20241016	132100	104874600	29300	29300	29300	29300	2
424	20241016	132000	104816000	29300	29300	29300	29300	0
425	20241016	131900	104816000	29300	29300	29300	29300	0
426	20241016	131800	104816000	29300	29300	29300	29300	0
427	20241016	131700	104816000	29300	29300	29300	29300	0
428	20241016	131600	104816000	29300	29300	29300	29300	0
429	20241016	131500	104816000	29300	29300	29300	29300	0
430	20241016	131400	104816000	29300	29300	29300	29300	0
431	20241016	131300	104816000	29300	29300	29300	29300	1
432	20241016	131200	104786700	29350	29350	29350	29350	0
433	20241016	131100	104786700	29350	29350	29350	29350	0
434	20241016	131000	104786700	29350	29350	29350	29350	0
435	20241016	130900	104786700	29350	29350	29350	29350	28
436	20241016	130800	103964900	29350	29350	29350	29350	0
437	20241016	130700	103964900	29350	29350	29350	29350	0
438	20241016	130600	103964900	29350	29350	29350	29350	0
439	20241016	130500	103964900	29350	29350	29350	29350	0
440	20241016	130400	103964900	29350	29350	29350	29350	0
441	20241016	130300	103964900	29350	29350	29350	29350	0
442	20241016	130200	103964900	29350	29350	29350	29350	0
443	20241016	130100	103964900	29350	29350	29350	29350	0
444	20241016	130000	103964900	29350	29350	29350	29350	1
445	20241016	125900	103935550	29350	29350	29350	29350	0
446	20241016	125800	103935550	29350	29350	29350	29350	0
447	20241016	125700	103935550	29350	29350	29350	29350	0
448	20241016	125600	103935550	29350	29350	29350	29350	0
449	20241016	125500	103935550	29350	29350	29350	29350	0
450	20241016	125400	103935550	29350	29350	29350	29350	0
451	20241016	125300	103935550	29350	29350	29350	29350	0
452	20241016	125200	103935550	29350	29350	29350	29350	0
453	20241016	125100	103935550	29350	29350	29350	29350	0
454	20241016	125000	103935550	29350	29350	29350	29350	0
455	20241016	124900	103935550	29350	29350	29350	29350	16
456	20241016	124800	103465950	29400	29400	29400	29400	35
457	20241016	124700	102436950	29400	29400	29400	29400	127
458	20241016	124600	98703150	29400	29400	29400	29400	2
459	20241016	124500	98644350	29350	29350	29350	29350	1
460	20241016	124400	98615000	29350	29350	29350	29350	0
461	20241016	124300	98615000	29350	29350	29350	29350	0
462	20241016	124200	98615000	29350	29350	29350	29350	0
463	20241016	124100	98615000	29350	29350	29350	29350	0
464	20241016	124000	98615000	29350	29350	29350	29350	4
465	20241016	123900	98497600	29350	29350	29350	29350	0
466	20241016	123800	98497600	29350	29350	29350	29350	0
467	20241016	123700	98497600	29350	29350	29350	29350	0
468	20241016	123600	98497600	29350	29350	29350	29350	0
469	20241016	123500	98497600	29350	29350	29350	29350	0
470	20241016	123400	98497600	29350	29350	29350	29350	0
471	20241016	123300	98497600	29350	29350	29350	29350	0
472	20241016	123200	98497600	29350	29350	29350	29350	0
473	20241016	123100	98497600	29350	29350	29350	29350	2
474	20241016	123000	98438900	29350	29350	29350	29350	0
475	20241016	122900	98438900	29350	29350	29350	29350	0
476	20241016	122800	98438900	29350	29350	29350	29350	0
477	20241016	122700	98438900	29350	29350	29350	29350	0
478	20241016	122600	98438900	29350	29350	29350	29350	0
479	20241016	122500	98438900	29350	29350	29350	29350	0
480	20241016	122400	98438900	29350	29350	29350	29350	1
481	20241016	122300	98409550	29400	29400	29400	29400	0
482	20241016	122200	98409550	29400	29400	29400	29400	0
483	20241016	122100	98409550	29400	29400	29400	29400	0
484	20241016	122000	98409550	29400	29400	29400	29400	0
485	20241016	121900	98409550	29400	29400	29400	29400	0
486	20241016	121800	98409550	29400	29400	29400	29400	0
487	20241016	121700	98409550	29400	29400	29400	29400	0
488	20241016	121600	98409550	29400	29400	29400	29400	0
489	20241016	121500	98409550	29400	29400	29400	29400	0
490	20241016	121400	98409550	29400	29400	29400	29400	0
491	20241016	121300	98409550	29400	29400	29400	29400	1
492	20241016	121200	98380150	29200	29250	29250	29200	185
493	20241016	121100	92973750	29250	29250	29250	29250	0
494	20241016	121000	92973750	29250	29350	29350	29250	165
495	20241016	120900	88145100	29400	29400	29400	29400	0
496	20241016	120800	88145100	29400	29400	29400	29400	0
497	20241016	120700	88145100	29400	29400	29400	29400	0
498	20241016	120600	88145100	29400	29400	29400	29400	0
499	20241016	120500	88145100	29400	29400	29400	29400	2
500	20241016	120400	88086300	29400	29400	29400	29400	0
501	20241016	120300	88086300	29400	29400	29400	29400	3
502	20241016	120200	87998100	29400	29400	29400	29400	166
503	20241016	120100	83117700	29400	29400	29400	29400	0
504	20241016	120000	83117700	29400	29400	29400	29400	0
505	20241016	115900	83117700	29400	29400	29400	29400	166
506	20241016	115800	78237300	29300	29300	29300	29300	0
507	20241016	115700	78237300	29300	29300	29300	29300	0
508	20241016	115600	78237300	29300	29300	29300	29300	0
509	20241016	115500	78237300	29300	29300	29300	29300	130
510	20241016	115400	74428300	29400	29400	29400	29400	0
511	20241016	115300	74428300	29400	29400	29400	29400	0
512	20241016	115200	74428300	29400	29400	29400	29400	0
513	20241016	115100	74428300	29400	29400	29400	29400	4
514	20241016	115000	74310700	29400	29400	29400	29400	0
515	20241016	114900	74310700	29400	29400	29400	29400	0
516	20241016	114800	74310700	29400	29400	29400	29400	0
517	20241016	114700	74310700	29400	29400	29400	29400	30
518	20241016	114600	73428700	29400	29400	29400	29400	0
519	20241016	114500	73428700	29400	29400	29400	29400	0
520	20241016	114400	73428700	29400	29400	29400	29400	4
521	20241016	114300	73311100	29350	29350	29350	29350	4
522	20241016	114200	73193700	29350	29350	29350	29350	1
523	20241016	114100	73164350	29350	29350	29350	29350	0
524	20241016	114000	73164350	29350	29350	29350	29350	0
525	20241016	113900	73164350	29350	29350	29350	29350	0
526	20241016	113800	73164350	29350	29350	29350	29350	0
527	20241016	113700	73164350	29350	29350	29350	29350	0
528	20241016	113600	73164350	29350	29350	29350	29350	0
529	20241016	113500	73164350	29350	29350	29350	29350	0
530	20241016	113400	73164350	29350	29350	29350	29350	0
531	20241016	113300	73164350	29350	29350	29350	29350	0
532	20241016	113200	73164350	29350	29350	29350	29350	0
533	20241016	113100	73164350	29350	29350	29350	29350	0
534	20241016	113000	73164350	29350	29350	29350	29350	0
535	20241016	112900	73164350	29350	29350	29350	29350	0
536	20241016	112800	73164350	29350	29350	29350	29350	0
537	20241016	112700	73164350	29350	29350	29350	29350	0
538	20241016	112600	73164350	29350	29350	29350	29350	0
539	20241016	112500	73164350	29350	29350	29350	29350	0
540	20241016	112400	73164350	29350	29350	29350	29350	0
541	20241016	112300	73164350	29350	29350	29350	29350	0
542	20241016	112200	73164350	29350	29350	29350	29350	0
543	20241016	112100	73164350	29350	29350	29350	29350	0
544	20241016	112000	73164350	29350	29350	29350	29350	0
545	20241016	111900	73164350	29350	29350	29350	29350	0
546	20241016	111800	73164350	29350	29350	29350	29350	0
547	20241016	111700	73164350	29350	29350	29350	29350	0
548	20241016	111600	73164350	29350	29350	29350	29350	0
549	20241016	111500	73164350	29350	29350	29350	29350	0
550	20241016	111400	73164350	29350	29350	29350	29350	0
551	20241016	111300	73164350	29350	29350	29350	29350	0
552	20241016	111200	73164350	29350	29350	29350	29350	0
553	20241016	111100	73164350	29350	29350	29350	29350	0
554	20241016	111000	73164350	29350	29350	29350	29350	0
555	20241016	110900	73164350	29350	29350	29350	29350	0
556	20241016	110800	73164350	29350	29350	29350	29350	0
557	20241016	110700	73164350	29350	29350	29350	29350	0
558	20241016	110600	73164350	29350	29350	29350	29350	0
559	20241016	110500	73164350	29350	29350	29350	29350	0
560	20241016	110400	73164350	29350	29350	29350	29350	0
561	20241016	110300	73164350	29350	29350	29350	29350	0
562	20241016	110200	73164350	29350	29350	29350	29350	1
563	20241016	110100	73135000	29250	29250	29250	29250	0
564	20241016	110000	73135000	29250	29250	29250	29250	0
565	20241016	105900	73135000	29250	29250	29250	29250	0
566	20241016	105800	73135000	29250	29250	29250	29250	0
567	20241016	105700	73135000	29250	29250	29250	29250	0
568	20241016	105600	73135000	29250	29250	29250	29250	26
569	20241016	105500	72374500	29250	29250	29250	29250	0
570	20241016	105400	72374500	29250	29250	29250	29250	1
571	20241016	105300	72345250	29250	29250	29250	29250	1
572	20241016	105200	72316000	29200	29200	29200	29200	0
573	20241016	105100	72316000	29200	29200	29200	29200	1
574	20241016	105000	72286800	29200	29200	29200	29200	0
575	20241016	104900	72286800	29200	29200	29200	29200	0
576	20241016	104800	72286800	29200	29200	29200	29200	0
577	20241016	104700	72286800	29200	29200	29200	29200	0
578	20241016	104600	72286800	29200	29200	29200	29200	0
579	20241016	104500	72286800	29200	29200	29200	29200	0
580	20241016	104400	72286800	29200	29200	29200	29200	0
581	20241016	104300	72286800	29200	29200	29200	29200	0
582	20241016	104200	72286800	29200	29200	29200	29200	0
583	20241016	104100	72286800	29200	29200	29200	29200	1
584	20241016	104000	72257600	29200	29200	29200	29200	0
585	20241016	103900	72257600	29200	29200	29200	29200	0
586	20241016	103800	72257600	29200	29200	29200	29200	0
587	20241016	103700	72257600	29200	29200	29200	29200	0
588	20241016	103600	72257600	29200	29200	29200	29200	0
589	20241016	103500	72257600	29200	29200	29200	29200	0
590	20241016	103400	72257600	29200	29200	29200	29200	0
591	20241016	103300	72257600	29200	29200	29200	29200	0
592	20241016	103200	72257600	29200	29200	29200	29200	0
593	20241016	103100	72257600	29200	29200	29200	29200	0
594	20241016	103000	72257600	29200	29200	29200	29200	0
595	20241016	102900	72257600	29200	29200	29200	29200	43
596	20241016	102800	71002000	29200	29200	29200	29200	0
597	20241016	102700	71002000	29200	29200	29200	29200	0
598	20241016	102600	71002000	29200	29200	29200	29200	1
599	20241016	102500	70972800	29250	29250	29250	29250	0
600	20241016	102400	70972800	29250	29250	29250	29250	0
601	20241016	102300	70972800	29250	29250	29250	29250	33
602	20241016	102200	70007550	29250	29250	29250	29250	33
603	20241016	102100	69042300	29250	29250	29250	29250	0
604	20241016	102000	69042300	29250	29250	29250	29250	0
605	20241016	101900	69042300	29250	29250	29250	29250	0
606	20241016	101800	69042300	29250	29250	29250	29250	0
607	20241016	101700	69042300	29250	29250	29250	29250	0
608	20241016	101600	69042300	29250	29250	29250	29250	1
609	20241016	101500	69013050	29250	29250	29250	29250	2
610	20241016	101400	68954550	29200	29200	29200	29200	0
611	20241016	101300	68954550	29200	29200	29200	29200	0
612	20241016	101200	68954550	29200	29200	29200	29200	0
613	20241016	101100	68954550	29200	29200	29200	29200	0
614	20241016	101000	68954550	29200	29200	29200	29200	30
615	20241016	100900	68078550	29200	29200	29200	29200	417
616	20241016	100800	55902150	29250	29250	29250	29250	10
617	20241016	100700	55609650	29250	29250	29250	29250	7
618	20241016	100600	55404900	29250	29250	29250	29250	0
619	20241016	100500	55404900	29250	29250	29250	29250	0
620	20241016	100400	55404900	29250	29250	29250	29250	0
621	20241016	100300	55404900	29250	29250	29250	29250	0
622	20241016	100200	55404900	29250	29250	29250	29250	0
623	20241016	100100	55404900	29250	29250	29250	29250	5
624	20241016	100000	55258650	29200	29200	29200	29200	0
625	20241016	095900	55258650	29200	29200	29200	29200	2
626	20241016	095800	55200250	29200	29200	29200	29200	0
627	20241016	095700	55200250	29200	29300	29300	29200	35
628	20241016	095600	54178050	29350	29350	29350	29350	0
629	20241016	095500	54178050	29350	29350	29350	29350	0
630	20241016	095400	54178050	29350	29350	29350	29350	0
631	20241016	095300	54178050	29350	29350	29350	29350	3
632	20241016	095200	54090000	29400	29400	29400	29400	0
633	20241016	095100	54090000	29400	29400	29400	29400	0
634	20241016	095000	54090000	29400	29400	29400	29400	0
635	20241016	094900	54090000	29400	29400	29400	29400	0
636	20241016	094800	54090000	29400	29400	29400	29400	1
637	20241016	094700	54060600	29400	29400	29400	29400	4
638	20241016	094600	53943000	29400	29350	29400	29300	3
639	20241016	094500	53854950	29200	29200	29200	29200	0
640	20241016	094400	53854950	29200	29200	29200	29200	0
641	20241016	094300	53854950	29200	29200	29200	29200	0
642	20241016	094200	53854950	29200	29200	29200	29200	0
643	20241016	094100	53854950	29200	29200	29200	29200	0
644	20241016	094000	53854950	29200	29350	29350	29200	677
645	20241016	093900	34078750	29350	29350	29350	29350	0
646	20241016	093800	34078750	29350	29350	29350	29350	10
647	20241016	093700	33785250	29350	29350	29350	29350	0
648	20241016	093600	33785250	29350	29350	29350	29350	68
649	20241016	093500	31789450	29350	29350	29350	29350	19
650	20241016	093400	31231800	29400	29400	29400	29400	20
651	20241016	093300	30643800	29400	29400	29400	29400	0
652	20241016	093200	30643800	29400	29400	29400	29400	0
653	20241016	093100	30643800	29400	29400	29400	29400	1
654	20241016	093000	30614400	29350	29350	29350	29350	0
655	20241016	092900	30614400	29350	29350	29350	29350	0
656	20241016	092800	30614400	29350	29350	29350	29350	28
657	20241016	092700	29792600	29350	29350	29350	29350	20
658	20241016	092600	29205600	29350	29350	29350	29350	0
659	20241016	092500	29205600	29350	29350	29350	29350	0
660	20241016	092400	29205600	29350	29350	29350	29350	0
661	20241016	092300	29205600	29350	29350	29350	29350	9
662	20241016	092200	28941450	29400	29450	29450	29400	2
663	20241016	092100	28882600	29500	29550	29550	29500	2
664	20241016	092000	28823550	29550	29550	29550	29550	8
665	20241016	091900	28587150	29600	29650	29650	29600	2
666	20241016	091800	28527900	29650	29800	29800	29650	128
667	20241016	091700	24721600	29800	29800	29800	29800	178
668	20241016	091600	19417200	29800	29800	29800	29800	94
669	20241016	091500	16616000	29800	29750	29800	29700	60
670	20241016	091400	14828250	29850	29500	29850	29500	60
671	20241016	091300	13049300	29450	29450	29450	29450	2
672	20241016	091200	12990400	29450	29450	29450	29450	1
673	20241016	091100	12960950	29450	29450	29450	29450	7
674	20241016	091000	12754800	29400	29250	29400	29200	122
675	20241016	090900	9182200	29300	29300	29300	29200	226
676	20241016	090800	2579100	29350	29350	29350	29350	0
677	20241016	090700	2579100	29350	29350	29350	29350	0
678	20241016	090600	2579100	29350	29350	29350	29350	0
679	20241016	090500	2579100	29350	29350	29350	29350	0
680	20241016	090400	2579100	29350	29350	29350	29350	6
681	20241016	090300	2403000	29450	29450	29450	29450	0
682	20241016	090200	2403000	29450	29450	29450	29450	0
683	20241016	090100	2403000	29450	29450	29450	29450	24
684	20241016	090000	1696200	29200	29250	29250	29200	58