KissMeData/134790/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202600	154890250	29750	29750	29750	29750	68
3	20241022	202500	154890250	29750	29750	29750	29750	0
4	20241022	202400	154890250	29750	29750	29750	29750	0
5	20241022	202300	154890250	29750	29750	29750	29750	0
6	20241022	202200	154890250	29750	29750	29750	29750	0
7	20241022	202100	154890250	29750	29750	29750	29750	0
8	20241022	202000	154890250	29750	29750	29750	29750	0
9	20241022	201900	154890250	29750	29750	29750	29750	0
10	20241022	201800	154890250	29750	29750	29750	29750	0
11	20241022	201700	154890250	29750	29750	29750	29750	0
12	20241022	201600	154890250	29750	29750	29750	29750	0
13	20241022	201500	154890250	29750	29750	29750	29750	0
14	20241022	201400	154890250	29750	29750	29750	29750	0
15	20241022	201300	154890250	29750	29750	29750	29750	0
16	20241022	201200	154890250	29750	29750	29750	29750	0
17	20241022	201100	154890250	29750	29750	29750	29750	0
18	20241022	201000	154890250	29750	29750	29750	29750	0
19	20241022	200900	154890250	29750	29750	29750	29750	0
20	20241022	200800	154890250	29750	29750	29750	29750	0
21	20241022	200700	154890250	29750	29750	29750	29750	0
22	20241022	200600	154890250	29750	29750	29750	29750	0
23	20241022	200500	154890250	29750	29750	29750	29750	0
24	20241022	200400	154890250	29750	29750	29750	29750	0
25	20241022	200300	154890250	29750	29750	29750	29750	0
26	20241022	200200	154890250	29750	29750	29750	29750	0
27	20241022	200100	154890250	29750	29750	29750	29750	0
28	20241022	200000	154890250	29750	29750	29750	29750	0
29	20241022	195900	154890250	29750	29750	29750	29750	0
30	20241022	195800	154890250	29750	29750	29750	29750	0
31	20241022	195700	154890250	29750	29750	29750	29750	0
32	20241022	195600	154890250	29750	29750	29750	29750	68
33	20241022	195500	154890250	29750	29750	29750	29750	0
34	20241022	195400	154890250	29750	29750	29750	29750	0
35	20241022	195300	154890250	29750	29750	29750	29750	0
36	20241022	195200	154890250	29750	29750	29750	29750	0
37	20241022	195100	154890250	29750	29750	29750	29750	0
38	20241022	195000	154890250	29750	29750	29750	29750	0
39	20241022	194900	154890250	29750	29750	29750	29750	0
40	20241022	194800	154890250	29750	29750	29750	29750	0
41	20241022	194700	154890250	29750	29750	29750	29750	0
42	20241022	194600	154890250	29750	29750	29750	29750	0
43	20241022	194500	154890250	29750	29750	29750	29750	0
44	20241022	194400	154890250	29750	29750	29750	29750	0
45	20241022	194300	154890250	29750	29750	29750	29750	0
46	20241022	194200	154890250	29750	29750	29750	29750	0
47	20241022	194100	154890250	29750	29750	29750	29750	0
48	20241022	194000	154890250	29750	29750	29750	29750	0
49	20241022	193900	154890250	29750	29750	29750	29750	0
50	20241022	193800	154890250	29750	29750	29750	29750	0
51	20241022	193700	154890250	29750	29750	29750	29750	0
52	20241022	193600	154890250	29750	29750	29750	29750	0
53	20241022	193500	154890250	29750	29750	29750	29750	0
54	20241022	193400	154890250	29750	29750	29750	29750	0
55	20241022	193300	154890250	29750	29750	29750	29750	0
56	20241022	193200	154890250	29750	29750	29750	29750	0
57	20241022	193100	154890250	29750	29750	29750	29750	0
58	20241022	193000	154890250	29750	29750	29750	29750	0
59	20241022	192900	154890250	29750	29750	29750	29750	0
60	20241022	192800	154890250	29750	29750	29750	29750	0
61	20241022	192700	154890250	29750	29750	29750	29750	0
62	20241022	192600	154890250	29750	29750	29750	29750	68
63	20241022	192500	154890250	29750	29750	29750	29750	0
64	20241022	192400	154890250	29750	29750	29750	29750	0
65	20241022	192300	154890250	29750	29750	29750	29750	0
66	20241022	192200	154890250	29750	29750	29750	29750	0
67	20241022	192100	154890250	29750	29750	29750	29750	0
68	20241022	192000	154890250	29750	29750	29750	29750	0
69	20241022	191900	154890250	29750	29750	29750	29750	0
70	20241022	191800	154890250	29750	29750	29750	29750	0
71	20241022	191700	154890250	29750	29750	29750	29750	0
72	20241022	191600	154890250	29750	29750	29750	29750	0
73	20241022	191500	154890250	29750	29750	29750	29750	0
74	20241022	191400	154890250	29750	29750	29750	29750	0
75	20241022	191300	154890250	29750	29750	29750	29750	0
76	20241022	191200	154890250	29750	29750	29750	29750	0
77	20241022	191100	154890250	29750	29750	29750	29750	0
78	20241022	191000	154890250	29750	29750	29750	29750	0
79	20241022	190900	154890250	29750	29750	29750	29750	0
80	20241022	190800	154890250	29750	29750	29750	29750	0
81	20241022	190700	154890250	29750	29750	29750	29750	0
82	20241022	190600	154890250	29750	29750	29750	29750	0
83	20241022	190500	154890250	29750	29750	29750	29750	0
84	20241022	190400	154890250	29750	29750	29750	29750	0
85	20241022	190300	154890250	29750	29750	29750	29750	0
86	20241022	190200	154890250	29750	29750	29750	29750	0
87	20241022	190100	154890250	29750	29750	29750	29750	0
88	20241022	190000	154890250	29750	29750	29750	29750	0
89	20241022	185900	154890250	29750	29750	29750	29750	0
90	20241022	185800	154890250	29750	29750	29750	29750	0
91	20241022	185700	154890250	29750	29750	29750	29750	0
92	20241022	185600	154890250	29750	29750	29750	29750	68
93	20241022	185500	154890250	29750	29750	29750	29750	0
94	20241022	185400	154890250	29750	29750	29750	29750	0
95	20241022	185300	154890250	29750	29750	29750	29750	0
96	20241022	185200	154890250	29750	29750	29750	29750	0
97	20241022	185100	154890250	29750	29750	29750	29750	0
98	20241022	185000	154890250	29750	29750	29750	29750	0
99	20241022	184900	154890250	29750	29750	29750	29750	0
100	20241022	184800	154890250	29750	29750	29750	29750	0
101	20241022	184700	154890250	29750	29750	29750	29750	0
102	20241022	184600	154890250	29750	29750	29750	29750	0
103	20241022	184500	154890250	29750	29750	29750	29750	0
104	20241022	184400	154890250	29750	29750	29750	29750	0
105	20241022	184300	154890250	29750	29750	29750	29750	0
106	20241022	184200	154890250	29750	29750	29750	29750	0
107	20241022	184100	154890250	29750	29750	29750	29750	0
108	20241022	184000	154890250	29750	29750	29750	29750	0
109	20241022	183900	154890250	29750	29750	29750	29750	0
110	20241022	183800	154890250	29750	29750	29750	29750	0
111	20241022	183700	154890250	29750	29750	29750	29750	0
112	20241022	183600	154890250	29750	29750	29750	29750	0
113	20241022	183500	154890250	29750	29750	29750	29750	0
114	20241022	183400	154890250	29750	29750	29750	29750	0
115	20241022	183300	154890250	29750	29750	29750	29750	0
116	20241022	183200	154890250	29750	29750	29750	29750	0
117	20241022	183100	154890250	29750	29750	29750	29750	0
118	20241022	183000	154890250	29750	29750	29750	29750	0
119	20241022	182900	154890250	29750	29750	29750	29750	0
120	20241022	182800	154890250	29750	29750	29750	29750	0
121	20241022	182700	154890250	29750	29750	29750	29750	0
122	20241022	182600	154890250	29750	29750	29750	29750	68
123	20241022	182500	154890250	29750	29750	29750	29750	0
124	20241022	182400	154890250	29750	29750	29750	29750	0
125	20241022	182300	154890250	29750	29750	29750	29750	0
126	20241022	182200	154890250	29750	29750	29750	29750	0
127	20241022	182100	154890250	29750	29750	29750	29750	0
128	20241022	182000	154890250	29750	29750	29750	29750	0
129	20241022	181900	154890250	29750	29750	29750	29750	0
130	20241022	181800	154890250	29750	29750	29750	29750	0
131	20241022	181700	154890250	29750	29750	29750	29750	0
132	20241022	181600	154890250	29750	29750	29750	29750	0
133	20241022	181500	154890250	29750	29750	29750	29750	0
134	20241022	181400	154890250	29750	29750	29750	29750	0
135	20241022	181300	154890250	29750	29750	29750	29750	0
136	20241022	181200	154890250	29750	29750	29750	29750	0
137	20241022	181100	154890250	29750	29750	29750	29750	0
138	20241022	181000	154890250	29750	29750	29750	29750	0
139	20241022	180900	154890250	29750	29750	29750	29750	0
140	20241022	180800	154890250	29750	29750	29750	29750	0
141	20241022	180700	154890250	29750	29750	29750	29750	0
142	20241022	180600	154890250	29750	29750	29750	29750	0
143	20241022	180500	154890250	29750	29750	29750	29750	0
144	20241022	180400	154890250	29750	29750	29750	29750	0
145	20241022	180300	154890250	29750	29750	29750	29750	0
146	20241022	180200	154890250	29750	29750	29750	29750	0
147	20241022	180100	154890250	29750	29750	29750	29750	0
148	20241022	180000	154890250	29750	29750	29750	29750	0
149	20241022	175900	154890250	29750	29750	29750	29750	0
150	20241022	175800	154890250	29750	29750	29750	29750	0
151	20241022	175700	154890250	29750	29750	29750	29750	0
152	20241022	175600	154890250	29750	29750	29750	29750	68
153	20241022	175500	154890250	29750	29750	29750	29750	0
154	20241022	175400	154890250	29750	29750	29750	29750	0
155	20241022	175300	154890250	29750	29750	29750	29750	0
156	20241022	175200	154890250	29750	29750	29750	29750	0
157	20241022	175100	154890250	29750	29750	29750	29750	0
158	20241022	175000	154890250	29750	29750	29750	29750	0
159	20241022	174900	154890250	29750	29750	29750	29750	0
160	20241022	174800	154890250	29750	29750	29750	29750	0
161	20241022	174700	154890250	29750	29750	29750	29750	0
162	20241022	174600	154890250	29750	29750	29750	29750	0
163	20241022	174500	154890250	29750	29750	29750	29750	0
164	20241022	174400	154890250	29750	29750	29750	29750	0
165	20241022	174300	154890250	29750	29750	29750	29750	0
166	20241022	174200	154890250	29750	29750	29750	29750	0
167	20241022	174100	154890250	29750	29750	29750	29750	0
168	20241022	174000	154890250	29750	29750	29750	29750	0
169	20241022	173900	154890250	29750	29750	29750	29750	0
170	20241022	173800	154890250	29750	29750	29750	29750	0
171	20241022	173700	154890250	29750	29750	29750	29750	0
172	20241022	173600	154890250	29750	29750	29750	29750	0
173	20241022	173500	154890250	29750	29750	29750	29750	0
174	20241022	173400	154890250	29750	29750	29750	29750	0
175	20241022	173300	154890250	29750	29750	29750	29750	0
176	20241022	173200	154890250	29750	29750	29750	29750	0
177	20241022	173100	154890250	29750	29750	29750	29750	0
178	20241022	173000	154890250	29750	29750	29750	29750	0
179	20241022	172900	154890250	29750	29750	29750	29750	0
180	20241022	172800	154890250	29750	29750	29750	29750	0
181	20241022	172700	154890250	29750	29750	29750	29750	0
182	20241022	172600	154890250	29750	29750	29750	29750	68
183	20241022	172500	154890250	29750	29750	29750	29750	0
184	20241022	172400	154890250	29750	29750	29750	29750	0
185	20241022	172300	154890250	29750	29750	29750	29750	0
186	20241022	172200	154890250	29750	29750	29750	29750	0
187	20241022	172100	154890250	29750	29750	29750	29750	0
188	20241022	172000	154890250	29750	29750	29750	29750	0
189	20241022	171900	154890250	29750	29750	29750	29750	0
190	20241022	171800	154890250	29750	29750	29750	29750	0
191	20241022	171700	154890250	29750	29750	29750	29750	0
192	20241022	171600	154890250	29750	29750	29750	29750	0
193	20241022	171500	154890250	29750	29750	29750	29750	0
194	20241022	171400	154890250	29750	29750	29750	29750	0
195	20241022	171300	154890250	29750	29750	29750	29750	0
196	20241022	171200	154890250	29750	29750	29750	29750	0
197	20241022	171100	154890250	29750	29750	29750	29750	0
198	20241022	171000	154890250	29750	29750	29750	29750	0
199	20241022	170900	154890250	29750	29750	29750	29750	0
200	20241022	170800	154890250	29750	29750	29750	29750	0
201	20241022	170700	154890250	29750	29750	29750	29750	0
202	20241022	170600	154890250	29750	29750	29750	29750	0
203	20241022	170500	154890250	29750	29750	29750	29750	0
204	20241022	170400	154890250	29750	29750	29750	29750	0
205	20241022	170300	154890250	29750	29750	29750	29750	0
206	20241022	170200	154890250	29750	29750	29750	29750	0
207	20241022	170100	154890250	29750	29750	29750	29750	0
208	20241022	170000	154890250	29750	29750	29750	29750	0
209	20241022	165900	154890250	29750	29750	29750	29750	0
210	20241022	165800	154890250	29750	29750	29750	29750	0
211	20241022	165700	154890250	29750	29750	29750	29750	0
212	20241022	165600	154890250	29750	29750	29750	29750	68
213	20241022	165500	154890250	29750	29750	29750	29750	0
214	20241022	165400	154890250	29750	29750	29750	29750	0
215	20241022	165300	154890250	29750	29750	29750	29750	0
216	20241022	165200	154890250	29750	29750	29750	29750	0
217	20241022	165100	154890250	29750	29750	29750	29750	0
218	20241022	165000	154890250	29750	29750	29750	29750	0
219	20241022	164900	154890250	29750	29750	29750	29750	0
220	20241022	164800	154890250	29750	29750	29750	29750	0
221	20241022	164700	154890250	29750	29750	29750	29750	0
222	20241022	164600	154890250	29750	29750	29750	29750	0
223	20241022	164500	154890250	29750	29750	29750	29750	0
224	20241022	164400	154890250	29750	29750	29750	29750	0
225	20241022	164300	154890250	29750	29750	29750	29750	0
226	20241022	164200	154890250	29750	29750	29750	29750	0
227	20241022	164100	154890250	29750	29750	29750	29750	0
228	20241022	164000	154890250	29750	29750	29750	29750	0
229	20241022	163900	154890250	29750	29750	29750	29750	0
230	20241022	163800	154890250	29750	29750	29750	29750	0
231	20241022	163700	154890250	29750	29750	29750	29750	0
232	20241022	163600	154890250	29750	29750	29750	29750	0
233	20241022	163500	154890250	29750	29750	29750	29750	0
234	20241022	163400	154890250	29750	29750	29750	29750	0
235	20241022	163300	154890250	29750	29750	29750	29750	0
236	20241022	163200	154890250	29750	29750	29750	29750	0
237	20241022	163100	154890250	29750	29750	29750	29750	0
238	20241022	163000	154890250	29750	29750	29750	29750	0
239	20241022	162900	154890250	29750	29750	29750	29750	0
240	20241022	162800	154890250	29750	29750	29750	29750	0
241	20241022	162700	154890250	29750	29750	29750	29750	0
242	20241022	162600	154890250	29750	29750	29750	29750	68
243	20241022	162500	154890250	29750	29750	29750	29750	0
244	20241022	162400	154890250	29750	29750	29750	29750	0
245	20241022	162300	154890250	29750	29750	29750	29750	0
246	20241022	162200	154890250	29750	29750	29750	29750	0
247	20241022	162100	154890250	29750	29750	29750	29750	0
248	20241022	162000	154890250	29750	29750	29750	29750	0
249	20241022	161900	154890250	29750	29750	29750	29750	0
250	20241022	161800	154890250	29750	29750	29750	29750	0
251	20241022	161700	154890250	29750	29750	29750	29750	0
252	20241022	161600	154890250	29750	29750	29750	29750	0
253	20241022	161500	154890250	29750	29750	29750	29750	0
254	20241022	161400	154890250	29750	29750	29750	29750	0
255	20241022	161300	154890250	29750	29750	29750	29750	0
256	20241022	161200	154890250	29750	29750	29750	29750	0
257	20241022	161100	154890250	29750	29750	29750	29750	0
258	20241022	161000	154890250	29750	29750	29750	29750	0
259	20241022	160900	154890250	29750	29750	29750	29750	0
260	20241022	160800	154890250	29750	29750	29750	29750	0
261	20241022	160700	154890250	29750	29750	29750	29750	0
262	20241022	160600	154890250	29750	29750	29750	29750	0
263	20241022	160500	154890250	29750	29750	29750	29750	0
264	20241022	160400	154890250	29750	29750	29750	29750	0
265	20241022	160300	154890250	29750	29750	29750	29750	0
266	20241022	160200	154890250	29750	29750	29750	29750	0
267	20241022	160100	154890250	29750	29750	29750	29750	0
268	20241022	160000	154890250	29750	29750	29750	29750	0
269	20241022	155900	154890250	29750	29750	29750	29750	0
270	20241022	155800	154890250	29750	29750	29750	29750	0
271	20241022	155700	154890250	29750	29750	29750	29750	0
272	20241022	155600	154890250	29750	29750	29750	29750	68
273	20241022	155500	154890250	29750	29750	29750	29750	0
274	20241022	155400	154890250	29750	29750	29750	29750	0
275	20241022	155300	154890250	29750	29750	29750	29750	0
276	20241022	155200	154890250	29750	29750	29750	29750	0
277	20241022	155100	154890250	29750	29750	29750	29750	0
278	20241022	155000	154890250	29750	29750	29750	29750	0
279	20241022	154900	154890250	29750	29750	29750	29750	0
280	20241022	154800	154890250	29750	29750	29750	29750	0
281	20241022	154700	154890250	29750	29750	29750	29750	0
282	20241022	154600	154890250	29750	29750	29750	29750	0
283	20241022	154500	154890250	29750	29750	29750	29750	0
284	20241022	154400	154890250	29750	29750	29750	29750	0
285	20241022	154300	154890250	29750	29750	29750	29750	0
286	20241022	154200	154890250	29750	29750	29750	29750	0
287	20241022	154100	154890250	29750	29750	29750	29750	0
288	20241022	154000	154890250	29750	29750	29750	29750	0
289	20241022	153900	154890250	29750	29750	29750	29750	0
290	20241022	153800	154890250	29750	29750	29750	29750	0
291	20241022	153700	154890250	29750	29750	29750	29750	0
292	20241022	153600	154890250	29750	29750	29750	29750	0
293	20241022	153500	154890250	29750	29750	29750	29750	0
294	20241022	153400	154890250	29750	29750	29750	29750	0
295	20241022	153300	154890250	29750	29750	29750	29750	0
296	20241022	153200	154890250	29750	29750	29750	29750	0
297	20241022	153100	154890250	29750	29750	29750	29750	0
298	20241022	153000	154890250	29750	29750	29750	29750	68
299	20241022	152900	152867250	29950	29950	29950	29950	0
300	20241022	152800	152867250	29950	29950	29950	29950	0
301	20241022	152700	152867250	29950	29950	29950	29950	0
302	20241022	152600	152867250	29950	29950	29950	29950	0
303	20241022	152500	152867250	29950	29950	29950	29950	0
304	20241022	152400	152867250	29950	29950	29950	29950	0
305	20241022	152300	152867250	29950	29950	29950	29950	0
306	20241022	152200	152867250	29950	29950	29950	29950	0
307	20241022	152100	152867250	29950	29950	29950	29950	0
308	20241022	152000	152867250	29950	29950	29950	29950	0
309	20241022	151900	152867250	29950	29950	29950	29950	0
310	20241022	151800	152867250	29950	29950	29950	29950	0
311	20241022	151700	152867250	29950	29950	29950	29950	13
312	20241022	151600	152477900	29950	30000	30000	29950	35
313	20241022	151500	151428650	30000	30000	30000	30000	14
314	20241022	151400	151008650	30000	30000	30000	30000	0
315	20241022	151300	151008650	30000	30000	30000	30000	1
316	20241022	151200	150978650	29950	29950	29950	29950	43
317	20241022	151100	149690800	30000	30000	30000	30000	0
318	20241022	151000	149690800	30000	30000	30000	30000	0
319	20241022	150900	149690800	30000	30000	30000	30000	0
320	20241022	150800	149690800	30000	29950	30000	29950	3
321	20241022	150700	149600900	30000	30000	30000	30000	16
322	20241022	150600	149120900	30000	29950	30000	29950	10
323	20241022	150500	148821350	30000	30000	30000	30000	0
324	20241022	150400	148821350	30000	29950	30000	29950	9
325	20241022	150300	148551750	30000	30000	30000	30000	0
326	20241022	150200	148551750	30000	30000	30000	30000	0
327	20241022	150100	148551750	30000	30000	30000	30000	0
328	20241022	150000	148551750	30000	30000	30000	30000	1
329	20241022	145900	148521750	30000	29900	30000	29900	122
330	20241022	145800	144868350	29850	29850	29850	29850	12
331	20241022	145700	144510150	29850	29850	29850	29850	0
332	20241022	145600	144510150	29850	29850	29850	29850	1
333	20241022	145500	144480300	29700	29800	29800	29700	24
334	20241022	145400	143765900	29900	29900	29900	29900	0
335	20241022	145300	143765900	29900	29900	29900	29900	0
336	20241022	145200	143765900	29900	29900	29900	29900	0
337	20241022	145100	143765900	29900	29850	29900	29850	3
338	20241022	145000	143676300	29550	29900	29900	29550	96
339	20241022	144900	140830550	29900	29900	29900	29900	0
340	20241022	144800	140830550	29900	29900	29900	29900	0
341	20241022	144700	140830550	29900	29900	29900	29900	0
342	20241022	144600	140830550	29900	29900	29900	29900	0
343	20241022	144500	140830550	29900	29900	29900	29900	0
344	20241022	144400	140830550	29900	29900	29900	29900	0
345	20241022	144300	140830550	29900	29900	29900	29900	0
346	20241022	144200	140830550	29900	29900	29900	29900	0
347	20241022	144100	140830550	29900	29900	29900	29900	0
348	20241022	144000	140830550	29900	29900	29900	29900	0
349	20241022	143900	140830550	29900	29900	29900	29900	0
350	20241022	143800	140830550	29900	29850	29900	29850	3
351	20241022	143700	140740950	29600	29900	29900	29600	58
352	20241022	143600	139021600	29950	29950	29950	29950	0
353	20241022	143500	139021600	29950	29950	29950	29950	0
354	20241022	143400	139021600	29950	29950	29950	29950	0
355	20241022	143300	139021600	29950	29950	29950	29950	0
356	20241022	143200	139021600	29950	29950	29950	29950	0
357	20241022	143100	139021600	29950	29950	29950	29950	0
358	20241022	143000	139021600	29950	29950	29950	29950	0
359	20241022	142900	139021600	29950	29950	29950	29950	0
360	20241022	142800	139021600	29950	29950	29950	29950	0
361	20241022	142700	139021600	29950	29950	29950	29950	0
362	20241022	142600	139021600	29950	29950	29950	29950	0
363	20241022	142500	139021600	29950	29950	29950	29950	0
364	20241022	142400	139021600	29950	29950	29950	29950	0
365	20241022	142300	139021600	29950	29950	29950	29950	3
366	20241022	142200	138931750	29950	29950	29950	29950	1
367	20241022	142100	138901800	29950	29950	29950	29950	0
368	20241022	142000	138901800	29950	29950	29950	29950	0
369	20241022	141900	138901800	29950	29950	29950	29950	0
370	20241022	141800	138901800	29950	29950	29950	29950	1
371	20241022	141700	138871850	29900	29900	29900	29900	10
372	20241022	141600	138572850	29950	29950	29950	29950	0
373	20241022	141500	138572850	29950	29900	29950	29900	17
374	20241022	141400	138064500	29950	29950	29950	29950	0
375	20241022	141300	138064500	29950	29900	29950	29900	27
376	20241022	141200	137257100	29900	29900	29900	29900	0
377	20241022	141100	137257100	29900	29900	29900	29900	0
378	20241022	141000	137257100	29900	29900	29900	29900	0
379	20241022	140900	137257100	29900	29900	29900	29900	0
380	20241022	140800	137257100	29900	29900	29900	29900	0
381	20241022	140700	137257100	29900	29900	29900	29900	0
382	20241022	140600	137257100	29900	29900	29900	29900	1
383	20241022	140500	137227200	29850	29850	29850	29850	0
384	20241022	140400	137227200	29850	29850	29850	29850	0
385	20241022	140300	137227200	29850	29850	29850	29850	11
386	20241022	140200	136898850	29900	29900	29900	29900	0
387	20241022	140100	136898850	29900	29900	29900	29900	0
388	20241022	140000	136898850	29900	29900	29900	29900	0
389	20241022	135900	136898850	29900	29900	29900	29900	0
390	20241022	135800	136898850	29900	29900	29900	29900	0
391	20241022	135700	136898850	29900	29900	29900	29900	30
392	20241022	135600	136001850	29900	29900	29900	29900	1
393	20241022	135500	135971950	29900	29900	29900	29900	1
394	20241022	135400	135942050	29850	29850	29850	29850	0
395	20241022	135300	135942050	29850	29850	29850	29850	0
396	20241022	135200	135942050	29850	29850	29850	29850	0
397	20241022	135100	135942050	29850	29850	29850	29850	0
398	20241022	135000	135942050	29850	29850	29850	29850	0
399	20241022	134900	135942050	29850	29850	29850	29850	0
400	20241022	134800	135942050	29850	29850	29850	29850	0
401	20241022	134700	135942050	29850	29850	29850	29850	0
402	20241022	134600	135942050	29850	29850	29850	29850	0
403	20241022	134500	135942050	29850	29850	29850	29850	0
404	20241022	134400	135942050	29850	29850	29850	29850	0
405	20241022	134300	135942050	29850	29850	29850	29850	15
406	20241022	134200	135494300	29900	29900	29900	29900	0
407	20241022	134100	135494300	29900	29900	29900	29900	0
408	20241022	134000	135494300	29900	29900	29900	29900	0
409	20241022	133900	135494300	29900	29900	29900	29900	0
410	20241022	133800	135494300	29900	29900	29900	29900	0
411	20241022	133700	135494300	29900	29900	29900	29900	0
412	20241022	133600	135494300	29900	29900	29900	29900	0
413	20241022	133500	135494300	29900	29900	29900	29900	0
414	20241022	133400	135494300	29900	29900	29900	29900	0
415	20241022	133300	135494300	29900	29900	29900	29900	0
416	20241022	133200	135494300	29900	29900	29900	29900	0
417	20241022	133100	135494300	29900	29900	29900	29900	0
418	20241022	133000	135494300	29900	29900	29900	29900	0
419	20241022	132900	135494300	29900	29900	29900	29900	0
420	20241022	132800	135494300	29900	29900	29900	29900	0
421	20241022	132700	135494300	29900	29900	29900	29900	0
422	20241022	132600	135494300	29900	29900	29900	29900	0
423	20241022	132500	135494300	29900	29900	29900	29900	0
424	20241022	132400	135494300	29900	29900	29900	29900	0
425	20241022	132300	135494300	29900	29900	29900	29900	1
426	20241022	132200	135464400	29850	29850	29850	29850	4
427	20241022	132100	135345000	29850	29850	29850	29850	0
428	20241022	132000	135345000	29850	29850	29850	29850	0
429	20241022	131900	135345000	29850	29850	29850	29850	0
430	20241022	131800	135345000	29850	29850	29850	29850	0
431	20241022	131700	135345000	29850	29850	29850	29850	0
432	20241022	131600	135345000	29850	29900	29900	29850	101
433	20241022	131500	132325150	29900	29900	29900	29900	30
434	20241022	131400	131428150	29900	29900	29900	29900	1
435	20241022	131300	131398250	29900	29800	29900	29800	217
436	20241022	131200	124919050	29900	29900	29900	29900	0
437	20241022	131100	124919050	29900	29900	29900	29900	0
438	20241022	131000	124919050	29900	29900	29900	29900	0
439	20241022	130900	124919050	29900	29900	29900	29900	0
440	20241022	130800	124919050	29900	29900	29900	29900	0
441	20241022	130700	124919050	29900	29900	29900	29900	0
442	20241022	130600	124919050	29900	29900	29900	29900	0
443	20241022	130500	124919050	29900	29900	29900	29900	0
444	20241022	130400	124919050	29900	29900	29900	29900	0
445	20241022	130300	124919050	29900	29900	29900	29900	0
446	20241022	130200	124919050	29900	29900	29900	29900	0
447	20241022	130100	124919050	29900	29900	29900	29900	0
448	20241022	130000	124919050	29900	29900	29900	29900	0
449	20241022	125900	124919050	29900	29900	29900	29900	0
450	20241022	125800	124919050	29900	29900	29900	29900	0
451	20241022	125700	124919050	29900	29900	29900	29900	0
452	20241022	125600	124919050	29900	29900	29900	29900	0
453	20241022	125500	124919050	29900	29900	29900	29900	0
454	20241022	125400	124919050	29900	29900	29900	29900	0
455	20241022	125300	124919050	29900	29900	29900	29900	0
456	20241022	125200	124919050	29900	29900	29900	29900	0
457	20241022	125100	124919050	29900	29900	29900	29900	0
458	20241022	125000	124919050	29900	29900	29900	29900	0
459	20241022	124900	124919050	29900	29900	29900	29900	0
460	20241022	124800	124919050	29900	29900	29900	29900	0
461	20241022	124700	124919050	29900	29850	29900	29750	6
462	20241022	124600	124740100	29900	29900	29900	29900	0
463	20241022	124500	124740100	29900	29900	29900	29900	0
464	20241022	124400	124740100	29900	29900	29900	29900	0
465	20241022	124300	124740100	29900	29900	29900	29900	0
466	20241022	124200	124740100	29900	29900	29900	29900	0
467	20241022	124100	124740100	29900	29900	29900	29900	0
468	20241022	124000	124740100	29900	29900	29900	29900	0
469	20241022	123900	124740100	29900	29900	29900	29900	0
470	20241022	123800	124740100	29900	29900	29900	29900	0
471	20241022	123700	124740100	29900	29900	29900	29900	0
472	20241022	123600	124740100	29900	29900	29900	29900	0
473	20241022	123500	124740100	29900	29850	29900	29850	3
474	20241022	123400	124650500	29950	29950	29950	29950	0
475	20241022	123300	124650500	29950	29950	29950	29950	0
476	20241022	123200	124650500	29950	29950	29950	29950	0
477	20241022	123100	124650500	29950	29950	29950	29950	0
478	20241022	123000	124650500	29950	29950	29950	29950	0
479	20241022	122900	124650500	29950	29800	29950	29800	8
480	20241022	122800	124411750	29950	29950	29950	29950	0
481	20241022	122700	124411750	29950	29950	29950	29950	0
482	20241022	122600	124411750	29950	29950	29950	29950	0
483	20241022	122500	124411750	29950	29950	29950	29950	0
484	20241022	122400	124411750	29950	29950	29950	29950	0
485	20241022	122300	124411750	29950	29950	29950	29950	0
486	20241022	122200	124411750	29950	29950	29950	29950	0
487	20241022	122100	124411750	29950	29950	29950	29950	0
488	20241022	122000	124411750	29950	29950	29950	29950	0
489	20241022	121900	124411750	29950	29950	29950	29950	5
490	20241022	121800	124262000	29950	29950	29950	29950	2
491	20241022	121700	124202100	29900	29900	29900	29900	0
492	20241022	121600	124202100	29900	29900	29900	29900	0
493	20241022	121500	124202100	29900	29900	29900	29900	0
494	20241022	121400	124202100	29900	29900	29900	29900	1
495	20241022	121300	124172200	29950	29950	29950	29950	0
496	20241022	121200	124172200	29950	29950	29950	29950	0
497	20241022	121100	124172200	29950	29950	29950	29950	0
498	20241022	121000	124172200	29950	29850	29950	29850	96
499	20241022	120900	121301950	29850	29700	29850	29700	73
500	20241022	120800	119131750	29700	29700	29700	29700	0
501	20241022	120700	119131750	29700	29700	29700	29700	0
502	20241022	120600	119131750	29700	29700	29700	29700	0
503	20241022	120500	119131750	29700	29700	29700	29700	0
504	20241022	120400	119131750	29700	29700	29700	29700	0
505	20241022	120300	119131750	29700	29700	29700	29700	0
506	20241022	120200	119131750	29700	29700	29700	29700	0
507	20241022	120100	119131750	29700	29700	29700	29700	0
508	20241022	120000	119131750	29700	29700	29700	29700	0
509	20241022	115900	119131750	29700	29700	29700	29700	70
510	20241022	115800	117052750	29700	29700	29700	29700	0
511	20241022	115700	117052750	29700	29700	29700	29700	0
512	20241022	115600	117052750	29700	29700	29700	29700	0
513	20241022	115500	117052750	29700	29700	29700	29700	0
514	20241022	115400	117052750	29700	29700	29700	29700	0
515	20241022	115300	117052750	29700	29700	29700	29700	10
516	20241022	115200	116755750	29700	29700	29700	29700	0
517	20241022	115100	116755750	29700	29700	29700	29700	0
518	20241022	115000	116755750	29700	29700	29700	29700	0
519	20241022	114900	116755750	29700	29700	29700	29700	0
520	20241022	114800	116755750	29700	29700	29700	29700	0
521	20241022	114700	116755750	29700	29700	29700	29700	1
522	20241022	114600	116726050	29700	29700	29700	29700	5
523	20241022	114500	116577550	29750	29750	29750	29750	0
524	20241022	114400	116577550	29750	29700	29750	29500	51
525	20241022	114300	115070850	29750	29750	29750	29750	0
526	20241022	114200	115070850	29750	29750	29750	29750	0
527	20241022	114100	115070850	29750	29750	29750	29750	0
528	20241022	114000	115070850	29750	29750	29750	29750	0
529	20241022	113900	115070850	29750	29750	29750	29750	0
530	20241022	113800	115070850	29750	29750	29750	29750	0
531	20241022	113700	115070850	29750	29750	29750	29750	0
532	20241022	113600	115070850	29750	29750	29750	29750	0
533	20241022	113500	115070850	29750	29750	29750	29750	0
534	20241022	113400	115070850	29750	29750	29750	29750	2
535	20241022	113300	115011350	29750	29750	29750	29750	0
536	20241022	113200	115011350	29750	29750	29750	29750	0
537	20241022	113100	115011350	29750	29750	29750	29750	0
538	20241022	113000	115011350	29750	29750	29750	29750	0
539	20241022	112900	115011350	29750	29750	29750	29750	0
540	20241022	112800	115011350	29750	29750	29750	29750	0
541	20241022	112700	115011350	29750	29750	29750	29750	1
542	20241022	112600	114981600	29750	29750	29750	29750	0
543	20241022	112500	114981600	29750	29750	29750	29750	2
544	20241022	112400	114922100	29750	29600	29750	29600	105
545	20241022	112300	111813650	29600	29550	29600	29550	105
546	20241022	112200	108710750	29550	29550	29550	29550	0
547	20241022	112100	108710750	29550	29550	29550	29550	1
548	20241022	112000	108681200	29500	29500	29500	29500	5
549	20241022	111900	108533700	29550	29550	29550	29550	0
550	20241022	111800	108533700	29550	29550	29550	29550	10
551	20241022	111700	108238200	29550	29550	29550	29550	0
552	20241022	111600	108238200	29550	29550	29550	29550	0
553	20241022	111500	108238200	29550	29550	29550	29550	0
554	20241022	111400	108238200	29550	29550	29550	29550	0
555	20241022	111300	108238200	29550	29550	29550	29550	0
556	20241022	111200	108238200	29550	29550	29550	29550	0
557	20241022	111100	108238200	29550	29550	29550	29550	0
558	20241022	111000	108238200	29550	29550	29550	29550	0
559	20241022	110900	108238200	29550	29550	29550	29550	0
560	20241022	110800	108238200	29550	29550	29550	29550	0
561	20241022	110700	108238200	29550	29550	29550	29550	0
562	20241022	110600	108238200	29550	29550	29550	29550	0
563	20241022	110500	108238200	29550	29550	29550	29550	0
564	20241022	110400	108238200	29550	29550	29550	29550	0
565	20241022	110300	108238200	29550	29550	29550	29550	0
566	20241022	110200	108238200	29550	29550	29550	29550	0
567	20241022	110100	108238200	29550	29550	29550	29550	0
568	20241022	110000	108238200	29550	29550	29550	29550	0
569	20241022	105900	108238200	29550	29550	29550	29550	0
570	20241022	105800	108238200	29550	29550	29550	29550	0
571	20241022	105700	108238200	29550	29550	29550	29550	0
572	20241022	105600	108238200	29550	29550	29550	29550	50
573	20241022	105500	106760700	29550	29550	29550	29550	1
574	20241022	105400	106731150	29550	29550	29550	29550	9
575	20241022	105300	106465200	29500	29500	29500	29500	0
576	20241022	105200	106465200	29500	29500	29500	29500	0
577	20241022	105100	106465200	29500	29500	29500	29500	0
578	20241022	105000	106465200	29500	29500	29500	29500	0
579	20241022	104900	106465200	29500	29500	29500	29500	0
580	20241022	104800	106465200	29500	29500	29500	29500	40
581	20241022	104700	105285200	29550	29550	29550	29550	0
582	20241022	104600	105285200	29550	29550	29550	29550	0
583	20241022	104500	105285200	29550	29550	29550	29550	1
584	20241022	104400	105255650	29550	29550	29550	29550	2
585	20241022	104300	105196550	29500	29500	29500	29500	0
586	20241022	104200	105196550	29500	29500	29500	29500	0
587	20241022	104100	105196550	29500	29500	29500	29500	0
588	20241022	104000	105196550	29500	29500	29500	29500	1
589	20241022	103900	105167050	29500	29500	29500	29500	64
590	20241022	103800	103279050	29500	29550	29550	29500	104
591	20241022	103700	100205900	29500	29500	29500	29500	0
592	20241022	103600	100205900	29500	29500	29500	29500	0
593	20241022	103500	100205900	29500	29550	29550	29500	202
594	20241022	103400	94241800	29550	29550	29550	29550	1
595	20241022	103300	94212250	29500	29550	29550	29500	243
596	20241022	103200	87038100	29550	29550	29550	29500	223
597	20241022	103100	80453450	29550	29550	29550	29550	10
598	20241022	103000	80157950	29500	29550	29550	29500	211
599	20241022	102900	73928450	29550	29550	29550	29550	0
600	20241022	102800	73928450	29550	29550	29550	29500	191
601	20241022	102700	68293800	29500	29500	29500	29500	0
602	20241022	102600	68293800	29500	29500	29500	29500	0
603	20241022	102500	68293800	29500	29500	29500	29500	33
604	20241022	102400	67320300	29550	29550	29550	29550	5
605	20241022	102300	67172550	29550	29550	29550	29550	6
606	20241022	102200	66995250	29550	29550	29550	29550	1
607	20241022	102100	66965700	29550	29550	29550	29550	0
608	20241022	102000	66965700	29550	29550	29550	29550	3
609	20241022	101900	66877050	29550	29550	29550	29550	188
610	20241022	101800	61321650	29500	29500	29500	29500	0
611	20241022	101700	61321650	29500	29500	29500	29500	83
612	20241022	101600	58873150	29550	29550	29550	29550	12
613	20241022	101500	58518550	29550	29550	29550	29550	11
614	20241022	101400	58193500	29550	29550	29550	29550	0
615	20241022	101300	58193500	29550	29550	29550	29550	22
616	20241022	101200	57543400	29550	29550	29550	29550	20
617	20241022	101100	56952400	29550	29550	29550	29550	0
618	20241022	101000	56952400	29550	29550	29550	29550	0
619	20241022	100900	56952400	29550	29550	29550	29550	0
620	20241022	100800	56952400	29550	29550	29550	29550	15
621	20241022	100700	56509150	29550	29550	29550	29550	7
622	20241022	100600	56302300	29550	29550	29550	29550	3
623	20241022	100500	56213650	29550	29550	29550	29550	0
624	20241022	100400	56213650	29550	29550	29550	29550	2
625	20241022	100300	56154550	29550	29500	29550	29500	148
626	20241022	100200	51787600	29450	29450	29450	29450	0
627	20241022	100100	51787600	29450	29450	29450	29450	0
628	20241022	100000	51787600	29450	29350	29450	29350	2
629	20241022	095900	51728800	29500	29500	29500	29500	1
630	20241022	095800	51699300	29500	29450	29500	29350	61
631	20241022	095700	49904950	29550	29550	29550	29550	0
632	20241022	095600	49904950	29550	29550	29550	29550	0
633	20241022	095500	49904950	29550	29550	29550	29550	0
634	20241022	095400	49904950	29550	29550	29550	29550	251
635	20241022	095300	42487900	29500	29750	29750	29500	369
636	20241022	095200	31564050	29800	29800	29800	29800	21
637	20241022	095100	30938250	29850	29850	29850	29850	0
638	20241022	095000	30938250	29850	29850	29850	29850	0
639	20241022	094900	30938250	29850	29850	29850	29850	0
640	20241022	094800	30938250	29850	29850	29850	29850	0
641	20241022	094700	30938250	29850	29850	29850	29850	1
642	20241022	094600	30908400	29750	29750	29750	29750	0
643	20241022	094500	30908400	29750	29750	29750	29750	4
644	20241022	094400	30789400	29850	29800	29850	29800	6
645	20241022	094300	30610550	29800	29800	29800	29800	0
646	20241022	094200	30610550	29800	29850	29850	29800	21
647	20241022	094100	29984700	29700	29800	29800	29700	40
648	20241022	094000	28796000	29850	29850	29850	29850	0
649	20241022	093900	28796000	29850	29850	29850	29850	0
650	20241022	093800	28796000	29850	29850	29850	29850	5
651	20241022	093700	28646750	29900	29850	29900	29850	13
652	20241022	093600	28258650	29850	29850	29850	29850	1
653	20241022	093500	28228800	29850	29850	29900	29850	18
654	20241022	093400	27691450	29900	29850	29900	29850	16
655	20241022	093300	27213750	29850	29850	29850	29850	1
656	20241022	093200	27183900	29850	29850	29850	29850	5
657	20241022	093100	27034650	29850	29850	29850	29800	13
658	20241022	093000	26647150	29800	29900	29900	29800	2
659	20241022	092900	26587450	29850	29850	29850	29850	0
660	20241022	092800	26587450	29850	29850	29850	29850	1
661	20241022	092700	26557600	29950	29950	29950	29950	0
662	20241022	092600	26557600	29950	29950	29950	29950	0
663	20241022	092500	26557600	29950	30000	30000	29900	15
664	20241022	092400	26107850	30000	30000	30000	30000	0
665	20241022	092300	26107850	30000	30000	30000	30000	0
666	20241022	092200	26107850	30000	30000	30000	30000	0
667	20241022	092100	26107850	30000	30000	30000	30000	0
668	20241022	092000	26107850	30000	29700	30100	29700	48
669	20241022	091900	24664600	29650	29800	29800	29650	94
670	20241022	091800	21876400	29850	30000	30000	29850	5
671	20241022	091700	21727000	30150	30150	30150	30100	36
672	20241022	091600	20641850	30350	30350	30350	30350	6
673	20241022	091500	20459750	30350	29900	30600	29550	530
674	20241022	091400	4524500	29900	29900	29900	29900	1
675	20241022	091300	4494600	29900	29900	29900	29900	0
676	20241022	091200	4494600	29900	29900	29900	29900	1
677	20241022	091100	4464700	29850	29850	29850	29850	0
678	20241022	091000	4464700	29850	29850	29850	29850	0
679	20241022	090900	4464700	29850	29850	29850	29850	3
680	20241022	090800	4375150	29900	29900	29900	29900	0
681	20241022	090700	4375150	29900	29950	29950	29900	6
682	20241022	090600	4195650	29900	30000	30000	29900	41
683	20241022	090500	2965750	30000	30000	30050	29900	28
684	20241022	090400	2126000	30050	29900	30050	29900	60
685	20241022	090300	327500	29950	29950	29950	29950	0
686	20241022	090200	327500	29950	29800	29950	29800	7
687	20241022	090100	118450	29800	29800	29800	29800	1
688	20241022	090000	88650	29550	29550	29550	29550	3