KissMeData/134790/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202400	65392900	29800	29800	29800	29800	7
3	20241023	202300	65392900	29800	29800	29800	29800	0
4	20241023	202200	65392900	29800	29800	29800	29800	0
5	20241023	202100	65392900	29800	29800	29800	29800	0
6	20241023	202000	65392900	29800	29800	29800	29800	0
7	20241023	201900	65392900	29800	29800	29800	29800	0
8	20241023	201800	65392900	29800	29800	29800	29800	0
9	20241023	201700	65392900	29800	29800	29800	29800	0
10	20241023	201600	65392900	29800	29800	29800	29800	0
11	20241023	201500	65392900	29800	29800	29800	29800	0
12	20241023	201400	65392900	29800	29800	29800	29800	0
13	20241023	201300	65392900	29800	29800	29800	29800	0
14	20241023	201200	65392900	29800	29800	29800	29800	0
15	20241023	201100	65392900	29800	29800	29800	29800	0
16	20241023	201000	65392900	29800	29800	29800	29800	0
17	20241023	200900	65392900	29800	29800	29800	29800	0
18	20241023	200800	65392900	29800	29800	29800	29800	0
19	20241023	200700	65392900	29800	29800	29800	29800	0
20	20241023	200600	65392900	29800	29800	29800	29800	0
21	20241023	200500	65392900	29800	29800	29800	29800	0
22	20241023	200400	65392900	29800	29800	29800	29800	0
23	20241023	200300	65392900	29800	29800	29800	29800	0
24	20241023	200200	65392900	29800	29800	29800	29800	0
25	20241023	200100	65392900	29800	29800	29800	29800	0
26	20241023	200000	65392900	29800	29800	29800	29800	0
27	20241023	195900	65392900	29800	29800	29800	29800	0
28	20241023	195800	65392900	29800	29800	29800	29800	0
29	20241023	195700	65392900	29800	29800	29800	29800	0
30	20241023	195600	65392900	29800	29800	29800	29800	0
31	20241023	195500	65392900	29800	29800	29800	29800	0
32	20241023	195400	65392900	29800	29800	29800	29800	7
33	20241023	195300	65392900	29800	29800	29800	29800	0
34	20241023	195200	65392900	29800	29800	29800	29800	0
35	20241023	195100	65392900	29800	29800	29800	29800	0
36	20241023	195000	65392900	29800	29800	29800	29800	0
37	20241023	194900	65392900	29800	29800	29800	29800	0
38	20241023	194800	65392900	29800	29800	29800	29800	0
39	20241023	194700	65392900	29800	29800	29800	29800	0
40	20241023	194600	65392900	29800	29800	29800	29800	0
41	20241023	194500	65392900	29800	29800	29800	29800	0
42	20241023	194400	65392900	29800	29800	29800	29800	0
43	20241023	194300	65392900	29800	29800	29800	29800	0
44	20241023	194200	65392900	29800	29800	29800	29800	0
45	20241023	194100	65392900	29800	29800	29800	29800	0
46	20241023	194000	65392900	29800	29800	29800	29800	0
47	20241023	193900	65392900	29800	29800	29800	29800	0
48	20241023	193800	65392900	29800	29800	29800	29800	0
49	20241023	193700	65392900	29800	29800	29800	29800	0
50	20241023	193600	65392900	29800	29800	29800	29800	0
51	20241023	193500	65392900	29800	29800	29800	29800	0
52	20241023	193400	65392900	29800	29800	29800	29800	0
53	20241023	193300	65392900	29800	29800	29800	29800	0
54	20241023	193200	65392900	29800	29800	29800	29800	0
55	20241023	193100	65392900	29800	29800	29800	29800	0
56	20241023	193000	65392900	29800	29800	29800	29800	0
57	20241023	192900	65392900	29800	29800	29800	29800	0
58	20241023	192800	65392900	29800	29800	29800	29800	0
59	20241023	192700	65392900	29800	29800	29800	29800	0
60	20241023	192600	65392900	29800	29800	29800	29800	0
61	20241023	192500	65392900	29800	29800	29800	29800	0
62	20241023	192400	65392900	29800	29800	29800	29800	7
63	20241023	192300	65392900	29800	29800	29800	29800	0
64	20241023	192200	65392900	29800	29800	29800	29800	0
65	20241023	192100	65392900	29800	29800	29800	29800	0
66	20241023	192000	65392900	29800	29800	29800	29800	0
67	20241023	191900	65392900	29800	29800	29800	29800	0
68	20241023	191800	65392900	29800	29800	29800	29800	0
69	20241023	191700	65392900	29800	29800	29800	29800	0
70	20241023	191600	65392900	29800	29800	29800	29800	0
71	20241023	191500	65392900	29800	29800	29800	29800	0
72	20241023	191400	65392900	29800	29800	29800	29800	0
73	20241023	191300	65392900	29800	29800	29800	29800	0
74	20241023	191200	65392900	29800	29800	29800	29800	0
75	20241023	191100	65392900	29800	29800	29800	29800	0
76	20241023	191000	65392900	29800	29800	29800	29800	0
77	20241023	190900	65392900	29800	29800	29800	29800	0
78	20241023	190800	65392900	29800	29800	29800	29800	0
79	20241023	190700	65392900	29800	29800	29800	29800	0
80	20241023	190600	65392900	29800	29800	29800	29800	0
81	20241023	190500	65392900	29800	29800	29800	29800	0
82	20241023	190400	65392900	29800	29800	29800	29800	0
83	20241023	190300	65392900	29800	29800	29800	29800	0
84	20241023	190200	65392900	29800	29800	29800	29800	0
85	20241023	190100	65392900	29800	29800	29800	29800	0
86	20241023	190000	65392900	29800	29800	29800	29800	0
87	20241023	185900	65392900	29800	29800	29800	29800	0
88	20241023	185800	65392900	29800	29800	29800	29800	0
89	20241023	185700	65392900	29800	29800	29800	29800	0
90	20241023	185600	65392900	29800	29800	29800	29800	0
91	20241023	185500	65392900	29800	29800	29800	29800	0
92	20241023	185400	65392900	29800	29800	29800	29800	7
93	20241023	185300	65392900	29800	29800	29800	29800	0
94	20241023	185200	65392900	29800	29800	29800	29800	0
95	20241023	185100	65392900	29800	29800	29800	29800	0
96	20241023	185000	65392900	29800	29800	29800	29800	0
97	20241023	184900	65392900	29800	29800	29800	29800	0
98	20241023	184800	65392900	29800	29800	29800	29800	0
99	20241023	184700	65392900	29800	29800	29800	29800	0
100	20241023	184600	65392900	29800	29800	29800	29800	0
101	20241023	184500	65392900	29800	29800	29800	29800	0
102	20241023	184400	65392900	29800	29800	29800	29800	0
103	20241023	184300	65392900	29800	29800	29800	29800	0
104	20241023	184200	65392900	29800	29800	29800	29800	0
105	20241023	184100	65392900	29800	29800	29800	29800	0
106	20241023	184000	65392900	29800	29800	29800	29800	0
107	20241023	183900	65392900	29800	29800	29800	29800	0
108	20241023	183800	65392900	29800	29800	29800	29800	0
109	20241023	183700	65392900	29800	29800	29800	29800	0
110	20241023	183600	65392900	29800	29800	29800	29800	0
111	20241023	183500	65392900	29800	29800	29800	29800	0
112	20241023	183400	65392900	29800	29800	29800	29800	0
113	20241023	183300	65392900	29800	29800	29800	29800	0
114	20241023	183200	65392900	29800	29800	29800	29800	0
115	20241023	183100	65392900	29800	29800	29800	29800	0
116	20241023	183000	65392900	29800	29800	29800	29800	0
117	20241023	182900	65392900	29800	29800	29800	29800	0
118	20241023	182800	65392900	29800	29800	29800	29800	0
119	20241023	182700	65392900	29800	29800	29800	29800	0
120	20241023	182600	65392900	29800	29800	29800	29800	0
121	20241023	182500	65392900	29800	29800	29800	29800	0
122	20241023	182400	65392900	29800	29800	29800	29800	7
123	20241023	182300	65392900	29800	29800	29800	29800	0
124	20241023	182200	65392900	29800	29800	29800	29800	0
125	20241023	182100	65392900	29800	29800	29800	29800	0
126	20241023	182000	65392900	29800	29800	29800	29800	0
127	20241023	181900	65392900	29800	29800	29800	29800	0
128	20241023	181800	65392900	29800	29800	29800	29800	0
129	20241023	181700	65392900	29800	29800	29800	29800	0
130	20241023	181600	65392900	29800	29800	29800	29800	0
131	20241023	181500	65392900	29800	29800	29800	29800	0
132	20241023	181400	65392900	29800	29800	29800	29800	0
133	20241023	181300	65392900	29800	29800	29800	29800	0
134	20241023	181200	65392900	29800	29800	29800	29800	0
135	20241023	181100	65392900	29800	29800	29800	29800	0
136	20241023	181000	65392900	29800	29800	29800	29800	0
137	20241023	180900	65392900	29800	29800	29800	29800	0
138	20241023	180800	65392900	29800	29800	29800	29800	0
139	20241023	180700	65392900	29800	29800	29800	29800	0
140	20241023	180600	65392900	29800	29800	29800	29800	0
141	20241023	180500	65392900	29800	29800	29800	29800	0
142	20241023	180400	65392900	29800	29800	29800	29800	0
143	20241023	180300	65392900	29800	29800	29800	29800	0
144	20241023	180200	65392900	29800	29800	29800	29800	0
145	20241023	180100	65392900	29800	29800	29800	29800	0
146	20241023	180000	65392900	29800	29800	29800	29800	0
147	20241023	175900	65392900	29800	29800	29800	29800	0
148	20241023	175800	65392900	29800	29800	29800	29800	0
149	20241023	175700	65392900	29800	29800	29800	29800	0
150	20241023	175600	65392900	29800	29800	29800	29800	0
151	20241023	175500	65392900	29800	29800	29800	29800	0
152	20241023	175400	65392900	29800	29800	29800	29800	7
153	20241023	175300	65392900	29800	29800	29800	29800	0
154	20241023	175200	65392900	29800	29800	29800	29800	0
155	20241023	175100	65392900	29800	29800	29800	29800	0
156	20241023	175000	65392900	29800	29800	29800	29800	0
157	20241023	174900	65392900	29800	29800	29800	29800	0
158	20241023	174800	65392900	29800	29800	29800	29800	0
159	20241023	174700	65392900	29800	29800	29800	29800	0
160	20241023	174600	65392900	29800	29800	29800	29800	0
161	20241023	174500	65392900	29800	29800	29800	29800	0
162	20241023	174400	65392900	29800	29800	29800	29800	0
163	20241023	174300	65392900	29800	29800	29800	29800	0
164	20241023	174200	65392900	29800	29800	29800	29800	0
165	20241023	174100	65392900	29800	29800	29800	29800	0
166	20241023	174000	65392900	29800	29800	29800	29800	0
167	20241023	173900	65392900	29800	29800	29800	29800	0
168	20241023	173800	65392900	29800	29800	29800	29800	0
169	20241023	173700	65392900	29800	29800	29800	29800	0
170	20241023	173600	65392900	29800	29800	29800	29800	0
171	20241023	173500	65392900	29800	29800	29800	29800	0
172	20241023	173400	65392900	29800	29800	29800	29800	0
173	20241023	173300	65392900	29800	29800	29800	29800	0
174	20241023	173200	65392900	29800	29800	29800	29800	0
175	20241023	173100	65392900	29800	29800	29800	29800	0
176	20241023	173000	65392900	29800	29800	29800	29800	0
177	20241023	172900	65392900	29800	29800	29800	29800	0
178	20241023	172800	65392900	29800	29800	29800	29800	0
179	20241023	172700	65392900	29800	29800	29800	29800	0
180	20241023	172600	65392900	29800	29800	29800	29800	0
181	20241023	172500	65392900	29800	29800	29800	29800	0
182	20241023	172400	65392900	29800	29800	29800	29800	7
183	20241023	172300	65392900	29800	29800	29800	29800	0
184	20241023	172200	65392900	29800	29800	29800	29800	0
185	20241023	172100	65392900	29800	29800	29800	29800	0
186	20241023	172000	65392900	29800	29800	29800	29800	0
187	20241023	171900	65392900	29800	29800	29800	29800	0
188	20241023	171800	65392900	29800	29800	29800	29800	0
189	20241023	171700	65392900	29800	29800	29800	29800	0
190	20241023	171600	65392900	29800	29800	29800	29800	0
191	20241023	171500	65392900	29800	29800	29800	29800	0
192	20241023	171400	65392900	29800	29800	29800	29800	0
193	20241023	171300	65392900	29800	29800	29800	29800	0
194	20241023	171200	65392900	29800	29800	29800	29800	0
195	20241023	171100	65392900	29800	29800	29800	29800	0
196	20241023	171000	65392900	29800	29800	29800	29800	0
197	20241023	170900	65392900	29800	29800	29800	29800	0
198	20241023	170800	65392900	29800	29800	29800	29800	0
199	20241023	170700	65392900	29800	29800	29800	29800	0
200	20241023	170600	65392900	29800	29800	29800	29800	0
201	20241023	170500	65392900	29800	29800	29800	29800	0
202	20241023	170400	65392900	29800	29800	29800	29800	0
203	20241023	170300	65392900	29800	29800	29800	29800	0
204	20241023	170200	65392900	29800	29800	29800	29800	0
205	20241023	170100	65392900	29800	29800	29800	29800	0
206	20241023	170000	65392900	29800	29800	29800	29800	0
207	20241023	165900	65392900	29800	29800	29800	29800	0
208	20241023	165800	65392900	29800	29800	29800	29800	0
209	20241023	165700	65392900	29800	29800	29800	29800	0
210	20241023	165600	65392900	29800	29800	29800	29800	0
211	20241023	165500	65392900	29800	29800	29800	29800	0
212	20241023	165400	65392900	29800	29800	29800	29800	7
213	20241023	165300	65392900	29800	29800	29800	29800	0
214	20241023	165200	65392900	29800	29800	29800	29800	0
215	20241023	165100	65392900	29800	29800	29800	29800	0
216	20241023	165000	65392900	29800	29800	29800	29800	0
217	20241023	164900	65392900	29800	29800	29800	29800	0
218	20241023	164800	65392900	29800	29800	29800	29800	0
219	20241023	164700	65392900	29800	29800	29800	29800	0
220	20241023	164600	65392900	29800	29800	29800	29800	0
221	20241023	164500	65392900	29800	29800	29800	29800	0
222	20241023	164400	65392900	29800	29800	29800	29800	0
223	20241023	164300	65392900	29800	29800	29800	29800	0
224	20241023	164200	65392900	29800	29800	29800	29800	0
225	20241023	164100	65392900	29800	29800	29800	29800	0
226	20241023	164000	65392900	29800	29800	29800	29800	0
227	20241023	163900	65392900	29800	29800	29800	29800	0
228	20241023	163800	65392900	29800	29800	29800	29800	0
229	20241023	163700	65392900	29800	29800	29800	29800	0
230	20241023	163600	65392900	29800	29800	29800	29800	0
231	20241023	163500	65392900	29800	29800	29800	29800	0
232	20241023	163400	65392900	29800	29800	29800	29800	0
233	20241023	163300	65392900	29800	29800	29800	29800	0
234	20241023	163200	65392900	29800	29800	29800	29800	0
235	20241023	163100	65392900	29800	29800	29800	29800	0
236	20241023	163000	65392900	29800	29800	29800	29800	0
237	20241023	162900	65392900	29800	29800	29800	29800	0
238	20241023	162800	65392900	29800	29800	29800	29800	0
239	20241023	162700	65392900	29800	29800	29800	29800	0
240	20241023	162600	65392900	29800	29800	29800	29800	0
241	20241023	162500	65392900	29800	29800	29800	29800	0
242	20241023	162400	65392900	29800	29800	29800	29800	7
243	20241023	162300	65392900	29800	29800	29800	29800	0
244	20241023	162200	65392900	29800	29800	29800	29800	0
245	20241023	162100	65392900	29800	29800	29800	29800	0
246	20241023	162000	65392900	29800	29800	29800	29800	0
247	20241023	161900	65392900	29800	29800	29800	29800	0
248	20241023	161800	65392900	29800	29800	29800	29800	0
249	20241023	161700	65392900	29800	29800	29800	29800	0
250	20241023	161600	65392900	29800	29800	29800	29800	0
251	20241023	161500	65392900	29800	29800	29800	29800	0
252	20241023	161400	65392900	29800	29800	29800	29800	0
253	20241023	161300	65392900	29800	29800	29800	29800	0
254	20241023	161200	65392900	29800	29800	29800	29800	0
255	20241023	161100	65392900	29800	29800	29800	29800	0
256	20241023	161000	65392900	29800	29800	29800	29800	0
257	20241023	160900	65392900	29800	29800	29800	29800	0
258	20241023	160800	65392900	29800	29800	29800	29800	0
259	20241023	160700	65392900	29800	29800	29800	29800	0
260	20241023	160600	65392900	29800	29800	29800	29800	0
261	20241023	160500	65392900	29800	29800	29800	29800	0
262	20241023	160400	65392900	29800	29800	29800	29800	0
263	20241023	160300	65392900	29800	29800	29800	29800	0
264	20241023	160200	65392900	29800	29800	29800	29800	0
265	20241023	160100	65392900	29800	29800	29800	29800	0
266	20241023	160000	65392900	29800	29800	29800	29800	0
267	20241023	155900	65392900	29800	29800	29800	29800	0
268	20241023	155800	65392900	29800	29800	29800	29800	0
269	20241023	155700	65392900	29800	29800	29800	29800	0
270	20241023	155600	65392900	29800	29800	29800	29800	0
271	20241023	155500	65392900	29800	29800	29800	29800	0
272	20241023	155400	65392900	29800	29800	29800	29800	7
273	20241023	155300	65392900	29800	29800	29800	29800	0
274	20241023	155200	65392900	29800	29800	29800	29800	0
275	20241023	155100	65392900	29800	29800	29800	29800	0
276	20241023	155000	65392900	29800	29800	29800	29800	0
277	20241023	154900	65392900	29800	29800	29800	29800	0
278	20241023	154800	65392900	29800	29800	29800	29800	0
279	20241023	154700	65392900	29800	29800	29800	29800	0
280	20241023	154600	65392900	29800	29800	29800	29800	0
281	20241023	154500	65392900	29800	29800	29800	29800	0
282	20241023	154400	65392900	29800	29800	29800	29800	0
283	20241023	154300	65392900	29800	29800	29800	29800	0
284	20241023	154200	65392900	29800	29800	29800	29800	0
285	20241023	154100	65392900	29800	29800	29800	29800	0
286	20241023	154000	65392900	29800	29800	29800	29800	0
287	20241023	153900	65392900	29800	29800	29800	29800	0
288	20241023	153800	65392900	29800	29800	29800	29800	0
289	20241023	153700	65392900	29800	29800	29800	29800	0
290	20241023	153600	65392900	29800	29800	29800	29800	0
291	20241023	153500	65392900	29800	29800	29800	29800	0
292	20241023	153400	65392900	29800	29800	29800	29800	0
293	20241023	153300	65392900	29800	29800	29800	29800	0
294	20241023	153200	65392900	29800	29800	29800	29800	0
295	20241023	153100	65392900	29800	29800	29800	29800	0
296	20241023	153000	65392900	29800	29800	29800	29800	7
297	20241023	152900	65184300	29800	29800	29800	29800	0
298	20241023	152800	65184300	29800	29800	29800	29800	0
299	20241023	152700	65184300	29800	29800	29800	29800	0
300	20241023	152600	65184300	29800	29800	29800	29800	0
301	20241023	152500	65184300	29800	29800	29800	29800	0
302	20241023	152400	65184300	29800	29800	29800	29800	0
303	20241023	152300	65184300	29800	29800	29800	29800	0
304	20241023	152200	65184300	29800	29800	29800	29800	0
305	20241023	152100	65184300	29800	29800	29800	29800	0
306	20241023	152000	65184300	29800	29800	29800	29800	0
307	20241023	151900	65184300	29800	29800	29800	29800	0
308	20241023	151800	65184300	29800	29800	29800	29800	0
309	20241023	151700	65184300	29800	29800	29800	29800	0
310	20241023	151600	65184300	29800	29800	29800	29800	0
311	20241023	151500	65184300	29800	29800	29800	29800	0
312	20241023	151400	65184300	29800	29750	29800	29750	244
313	20241023	151300	57925250	29800	29800	29800	29800	1
314	20241023	151200	57895450	29800	29800	29800	29800	4
315	20241023	151100	57776250	29800	29800	29800	29750	45
316	20241023	151000	56435300	29750	29750	29750	29750	0
317	20241023	150900	56435300	29750	29750	29750	29750	3
318	20241023	150800	56346050	29750	29750	29750	29750	52
319	20241023	150700	54799050	29800	29800	29800	29800	5
320	20241023	150600	54650050	29800	29800	29800	29800	0
321	20241023	150500	54650050	29800	29800	29800	29800	0
322	20241023	150400	54650050	29800	29800	29800	29800	30
323	20241023	150300	53756050	29800	29800	29800	29800	0
324	20241023	150200	53756050	29800	29800	29800	29800	0
325	20241023	150100	53756050	29800	29800	29800	29800	0
326	20241023	150000	53756050	29800	29800	29800	29800	1
327	20241023	145900	53726250	29750	29750	29750	29750	0
328	20241023	145800	53726250	29750	29750	29750	29750	0
329	20241023	145700	53726250	29750	29750	29750	29750	0
330	20241023	145600	53726250	29750	29750	29750	29750	5
331	20241023	145500	53577500	29750	29750	29750	29750	0
332	20241023	145400	53577500	29750	29750	29750	29750	0
333	20241023	145300	53577500	29750	29750	29750	29750	104
334	20241023	145200	50483500	29800	29800	29800	29800	3
335	20241023	145100	50394100	29800	29800	29800	29800	4
336	20241023	145000	50274900	29800	29800	29800	29800	1
337	20241023	144900	50245100	29750	29750	29750	29750	0
338	20241023	144800	50245100	29750	29750	29750	29750	140
339	20241023	144700	46080100	29750	29750	29750	29750	0
340	20241023	144600	46080100	29750	29750	29750	29750	51
341	20241023	144500	44562850	29800	29800	29800	29800	0
342	20241023	144400	44562850	29800	29800	29800	29800	2
343	20241023	144300	44503250	29800	29700	29800	29700	70
344	20241023	144200	42421450	29650	29650	29650	29650	26
345	20241023	144100	41650550	29650	29650	29650	29650	26
346	20241023	144000	40879650	29650	29650	29650	29650	0
347	20241023	143900	40879650	29650	29650	29650	29650	0
348	20241023	143800	40879650	29650	29650	29650	29650	0
349	20241023	143700	40879650	29650	29650	29650	29650	0
350	20241023	143600	40879650	29650	29650	29650	29650	0
351	20241023	143500	40879650	29650	29650	29650	29650	0
352	20241023	143400	40879650	29650	29650	29650	29650	0
353	20241023	143300	40879650	29650	29650	29650	29650	0
354	20241023	143200	40879650	29650	29650	29650	29650	26
355	20241023	143100	40108750	29650	29650	29650	29650	78
356	20241023	143000	37796050	29700	29700	29700	29700	0
357	20241023	142900	37796050	29700	29700	29700	29700	0
358	20241023	142800	37796050	29700	29650	29700	29650	34
359	20241023	142700	36787750	29650	29650	29650	29650	0
360	20241023	142600	36787750	29650	29650	29650	29650	0
361	20241023	142500	36787750	29650	29650	29650	29650	0
362	20241023	142400	36787750	29650	29650	29650	29650	0
363	20241023	142300	36787750	29650	29650	29650	29650	0
364	20241023	142200	36787750	29650	29650	29650	29650	0
365	20241023	142100	36787750	29650	29650	29650	29650	0
366	20241023	142000	36787750	29650	29650	29650	29650	0
367	20241023	141900	36787750	29650	29650	29650	29650	30
368	20241023	141800	35898250	29700	29700	29700	29700	0
369	20241023	141700	35898250	29700	29700	29700	29700	0
370	20241023	141600	35898250	29700	29650	29700	29650	20
371	20241023	141500	35305200	29700	29700	29700	29700	0
372	20241023	141400	35305200	29700	29700	29700	29700	0
373	20241023	141300	35305200	29700	29700	29700	29700	0
374	20241023	141200	35305200	29700	29700	29700	29700	0
375	20241023	141100	35305200	29700	29700	29700	29700	0
376	20241023	141000	35305200	29700	29700	29700	29700	0
377	20241023	140900	35305200	29700	29700	29700	29700	0
378	20241023	140800	35305200	29700	29700	29700	29700	0
379	20241023	140700	35305200	29700	29700	29700	29700	0
380	20241023	140600	35305200	29700	29700	29700	29700	0
381	20241023	140500	35305200	29700	29700	29700	29700	0
382	20241023	140400	35305200	29700	29700	29700	29700	0
383	20241023	140300	35305200	29700	29700	29700	29700	0
384	20241023	140200	35305200	29700	29700	29700	29700	0
385	20241023	140100	35305200	29700	29700	29700	29700	0
386	20241023	140000	35305200	29700	29700	29700	29700	0
387	20241023	135900	35305200	29700	29700	29700	29700	0
388	20241023	135800	35305200	29700	29700	29700	29700	0
389	20241023	135700	35305200	29700	29700	29700	29700	0
390	20241023	135600	35305200	29700	29700	29700	29700	0
391	20241023	135500	35305200	29700	29700	29700	29700	0
392	20241023	135400	35305200	29700	29700	29700	29700	16
393	20241023	135300	34830000	29650	29650	29650	29650	0
394	20241023	135200	34830000	29650	29650	29650	29650	1
395	20241023	135100	34800350	29650	29650	29650	29650	5
396	20241023	135000	34652100	29500	29500	29500	29500	0
397	20241023	134900	34652100	29500	29500	29500	29500	0
398	20241023	134800	34652100	29500	29500	29500	29500	0
399	20241023	134700	34652100	29500	29500	29500	29500	0
400	20241023	134600	34652100	29500	29500	29500	29500	0
401	20241023	134500	34652100	29500	29500	29500	29500	0
402	20241023	134400	34652100	29500	29500	29500	29500	0
403	20241023	134300	34652100	29500	29500	29500	29500	0
404	20241023	134200	34652100	29500	29500	29500	29500	0
405	20241023	134100	34652100	29500	29500	29500	29500	0
406	20241023	134000	34652100	29500	29500	29500	29500	0
407	20241023	133900	34652100	29500	29500	29500	29500	0
408	20241023	133800	34652100	29500	29500	29500	29500	0
409	20241023	133700	34652100	29500	29500	29500	29500	0
410	20241023	133600	34652100	29500	29500	29500	29500	0
411	20241023	133500	34652100	29500	29500	29500	29500	1
412	20241023	133400	34622600	29500	29550	29550	29500	18
413	20241023	133300	34090750	29650	29650	29650	29650	0
414	20241023	133200	34090750	29650	29650	29650	29650	0
415	20241023	133100	34090750	29650	29650	29650	29650	0
416	20241023	133000	34090750	29650	29650	29650	29650	5
417	20241023	132900	33942500	29550	29550	29550	29550	0
418	20241023	132800	33942500	29550	29550	29550	29550	0
419	20241023	132700	33942500	29550	29550	29550	29550	0
420	20241023	132600	33942500	29550	29550	29550	29550	0
421	20241023	132500	33942500	29550	29550	29550	29550	33
422	20241023	132400	32967350	29550	29550	29550	29550	0
423	20241023	132300	32967350	29550	29550	29550	29550	0
424	20241023	132200	32967350	29550	29550	29550	29550	0
425	20241023	132100	32967350	29550	29550	29550	29550	0
426	20241023	132000	32967350	29550	29550	29550	29550	0
427	20241023	131900	32967350	29550	29550	29550	29550	0
428	20241023	131800	32967350	29550	29550	29550	29550	0
429	20241023	131700	32967350	29550	29600	29600	29550	20
430	20241023	131600	32376100	29600	29600	29600	29600	0
431	20241023	131500	32376100	29600	29600	29600	29600	0
432	20241023	131400	32376100	29600	29600	29600	29600	0
433	20241023	131300	32376100	29600	29600	29600	29600	0
434	20241023	131200	32376100	29600	29600	29600	29600	0
435	20241023	131100	32376100	29600	29600	29600	29600	0
436	20241023	131000	32376100	29600	29600	29600	29600	0
437	20241023	130900	32376100	29600	29600	29600	29600	0
438	20241023	130800	32376100	29600	29600	29600	29600	0
439	20241023	130700	32376100	29600	29600	29600	29600	0
440	20241023	130600	32376100	29600	29600	29600	29600	0
441	20241023	130500	32376100	29600	29600	29600	29600	0
442	20241023	130400	32376100	29600	29600	29600	29600	0
443	20241023	130300	32376100	29600	29600	29600	29600	0
444	20241023	130200	32376100	29600	29600	29600	29600	0
445	20241023	130100	32376100	29600	29600	29600	29600	0
446	20241023	130000	32376100	29600	29600	29600	29600	9
447	20241023	125900	32109700	29600	29600	29600	29600	0
448	20241023	125800	32109700	29600	29600	29600	29600	0
449	20241023	125700	32109700	29600	29600	29600	29600	0
450	20241023	125600	32109700	29600	29600	29600	29600	0
451	20241023	125500	32109700	29600	29600	29600	29600	0
452	20241023	125400	32109700	29600	29600	29600	29600	0
453	20241023	125300	32109700	29600	29600	29600	29600	0
454	20241023	125200	32109700	29600	29600	29600	29600	0
455	20241023	125100	32109700	29600	29600	29600	29600	0
456	20241023	125000	32109700	29600	29600	29600	29600	0
457	20241023	124900	32109700	29600	29600	29600	29600	0
458	20241023	124800	32109700	29600	29600	29600	29600	0
459	20241023	124700	32109700	29600	29600	29600	29600	0
460	20241023	124600	32109700	29600	29600	29600	29600	0
461	20241023	124500	32109700	29600	29600	29600	29600	0
462	20241023	124400	32109700	29600	29600	29600	29600	0
463	20241023	124300	32109700	29600	29600	29600	29600	0
464	20241023	124200	32109700	29600	29600	29600	29600	0
465	20241023	124100	32109700	29600	29650	29650	29600	50
466	20241023	124000	30627850	29650	29650	29650	29650	0
467	20241023	123900	30627850	29650	29650	29650	29650	0
468	20241023	123800	30627850	29650	29650	29650	29650	0
469	20241023	123700	30627850	29650	29650	29650	29650	0
470	20241023	123600	30627850	29650	29650	29650	29650	0
471	20241023	123500	30627850	29650	29650	29650	29650	0
472	20241023	123400	30627850	29650	29650	29650	29650	4
473	20241023	123300	30509250	29700	29700	29700	29700	0
474	20241023	123200	30509250	29700	29700	29700	29700	0
475	20241023	123100	30509250	29700	29700	29700	29700	0
476	20241023	123000	30509250	29700	29700	29700	29700	0
477	20241023	122900	30509250	29700	29700	29700	29700	0
478	20241023	122800	30509250	29700	29700	29700	29700	0
479	20241023	122700	30509250	29700	29700	29700	29700	1
480	20241023	122600	30479550	29700	29700	29700	29700	0
481	20241023	122500	30479550	29700	29700	29700	29700	0
482	20241023	122400	30479550	29700	29700	29700	29700	0
483	20241023	122300	30479550	29700	29700	29700	29700	0
484	20241023	122200	30479550	29700	29700	29700	29700	0
485	20241023	122100	30479550	29700	29700	29700	29700	0
486	20241023	122000	30479550	29700	29700	29700	29700	0
487	20241023	121900	30479550	29700	29700	29700	29700	3
488	20241023	121800	30390450	29700	29700	29700	29700	0
489	20241023	121700	30390450	29700	29700	29700	29700	0
490	20241023	121600	30390450	29700	29700	29700	29700	0
491	20241023	121500	30390450	29700	29700	29700	29700	0
492	20241023	121400	30390450	29700	29700	29700	29700	0
493	20241023	121300	30390450	29700	29700	29700	29700	0
494	20241023	121200	30390450	29700	29700	29700	29700	0
495	20241023	121100	30390450	29700	29700	29700	29700	0
496	20241023	121000	30390450	29700	29700	29700	29700	0
497	20241023	120900	30390450	29700	29700	29700	29700	0
498	20241023	120800	30390450	29700	29700	29700	29700	0
499	20241023	120700	30390450	29700	29700	29700	29700	0
500	20241023	120600	30390450	29700	29700	29700	29700	0
501	20241023	120500	30390450	29700	29700	29700	29700	0
502	20241023	120400	30390450	29700	29700	29700	29700	0
503	20241023	120300	30390450	29700	29700	29700	29700	0
504	20241023	120200	30390450	29700	29700	29700	29700	0
505	20241023	120100	30390450	29700	29700	29700	29700	0
506	20241023	120000	30390450	29700	29700	29700	29700	0
507	20241023	115900	30390450	29700	29700	29700	29700	0
508	20241023	115800	30390450	29700	29700	29700	29700	110
509	20241023	115700	27123450	29750	29750	29750	29750	0
510	20241023	115600	27123450	29750	29750	29750	29750	0
511	20241023	115500	27123450	29750	29750	29750	29750	0
512	20241023	115400	27123450	29750	29750	29750	29750	0
513	20241023	115300	27123450	29750	29750	29750	29750	0
514	20241023	115200	27123450	29750	29750	29750	29750	0
515	20241023	115100	27123450	29750	29750	29750	29750	0
516	20241023	115000	27123450	29750	29750	29750	29750	0
517	20241023	114900	27123450	29750	29750	29750	29750	0
518	20241023	114800	27123450	29750	29750	29750	29750	0
519	20241023	114700	27123450	29750	29750	29750	29750	0
520	20241023	114600	27123450	29750	29750	29750	29750	0
521	20241023	114500	27123450	29750	29750	29750	29750	0
522	20241023	114400	27123450	29750	29750	29750	29750	0
523	20241023	114300	27123450	29750	29750	29750	29750	0
524	20241023	114200	27123450	29750	29750	29750	29750	0
525	20241023	114100	27123450	29750	29750	29750	29750	0
526	20241023	114000	27123450	29750	29750	29750	29750	0
527	20241023	113900	27123450	29750	29750	29750	29750	0
528	20241023	113800	27123450	29750	29750	29750	29750	0
529	20241023	113700	27123450	29750	29750	29750	29750	0
530	20241023	113600	27123450	29750	29750	29750	29750	0
531	20241023	113500	27123450	29750	29750	29750	29750	0
532	20241023	113400	27123450	29750	29750	29750	29750	6
533	20241023	113300	26944950	29750	29750	29750	29750	0
534	20241023	113200	26944950	29750	29750	29750	29750	1
535	20241023	113100	26915200	29700	29700	29700	29700	0
536	20241023	113000	26915200	29700	29700	29700	29700	0
537	20241023	112900	26915200	29700	29700	29700	29700	0
538	20241023	112800	26915200	29700	29700	29700	29700	0
539	20241023	112700	26915200	29700	29700	29700	29700	0
540	20241023	112600	26915200	29700	29700	29700	29700	0
541	20241023	112500	26915200	29700	29700	29700	29700	0
542	20241023	112400	26915200	29700	29700	29700	29700	0
543	20241023	112300	26915200	29700	29700	29700	29700	0
544	20241023	112200	26915200	29700	29700	29700	29700	0
545	20241023	112100	26915200	29700	29700	29700	29700	0
546	20241023	112000	26915200	29700	29700	29700	29700	0
547	20241023	111900	26915200	29700	29700	29700	29700	0
548	20241023	111800	26915200	29700	29700	29700	29700	0
549	20241023	111700	26915200	29700	29700	29700	29700	0
550	20241023	111600	26915200	29700	29700	29700	29700	0
551	20241023	111500	26915200	29700	29700	29700	29700	0
552	20241023	111400	26915200	29700	29700	29700	29700	0
553	20241023	111300	26915200	29700	29700	29700	29700	13
554	20241023	111200	26529100	29700	29700	29700	29700	2
555	20241023	111100	26469700	29700	29700	29700	29700	0
556	20241023	111000	26469700	29700	29700	29700	29700	0
557	20241023	110900	26469700	29700	29700	29700	29700	0
558	20241023	110800	26469700	29700	29700	29700	29700	0
559	20241023	110700	26469700	29700	29700	29700	29700	0
560	20241023	110600	26469700	29700	29700	29700	29700	0
561	20241023	110500	26469700	29700	29700	29700	29700	0
562	20241023	110400	26469700	29700	29700	29700	29700	0
563	20241023	110300	26469700	29700	29700	29700	29700	0
564	20241023	110200	26469700	29700	29700	29700	29700	0
565	20241023	110100	26469700	29700	29700	29700	29700	0
566	20241023	110000	26469700	29700	29700	29700	29700	0
567	20241023	105900	26469700	29700	29700	29700	29700	0
568	20241023	105800	26469700	29700	29700	29700	29700	0
569	20241023	105700	26469700	29700	29700	29700	29700	0
570	20241023	105600	26469700	29700	29700	29700	29700	0
571	20241023	105500	26469700	29700	29700	29700	29700	0
572	20241023	105400	26469700	29700	29700	29700	29700	0
573	20241023	105300	26469700	29700	29700	29700	29700	0
574	20241023	105200	26469700	29700	29700	29700	29700	0
575	20241023	105100	26469700	29700	29700	29700	29700	0
576	20241023	105000	26469700	29700	29700	29700	29700	0
577	20241023	104900	26469700	29700	29700	29700	29700	0
578	20241023	104800	26469700	29700	29700	29700	29700	0
579	20241023	104700	26469700	29700	29700	29700	29700	0
580	20241023	104600	26469700	29700	29700	29700	29700	0
581	20241023	104500	26469700	29700	29700	29700	29700	30
582	20241023	104400	25578700	29750	29750	29750	29750	11
583	20241023	104300	25251450	29750	29750	29750	29750	2
584	20241023	104200	25191950	29750	29750	29750	29750	7
585	20241023	104100	24983700	29750	29750	29750	29750	13
586	20241023	104000	24596950	29750	29750	29750	29750	0
587	20241023	103900	24596950	29750	29750	29750	29750	0
588	20241023	103800	24596950	29750	29750	29750	29750	0
589	20241023	103700	24596950	29750	29750	29750	29750	0
590	20241023	103600	24596950	29750	29750	29750	29750	0
591	20241023	103500	24596950	29750	29750	29750	29750	0
592	20241023	103400	24596950	29750	29750	29750	29750	0
593	20241023	103300	24596950	29750	29750	29750	29750	0
594	20241023	103200	24596950	29750	29750	29750	29750	0
595	20241023	103100	24596950	29750	29750	29750	29750	0
596	20241023	103000	24596950	29750	29750	29750	29750	0
597	20241023	102900	24596950	29750	29750	29750	29750	0
598	20241023	102800	24596950	29750	29750	29750	29750	7
599	20241023	102700	24388700	29750	29750	29750	29750	0
600	20241023	102600	24388700	29750	29750	29750	29750	43
601	20241023	102500	23109450	29750	29750	29750	29750	0
602	20241023	102400	23109450	29750	29750	29750	29750	0
603	20241023	102300	23109450	29750	29750	29750	29750	0
604	20241023	102200	23109450	29750	29750	29750	29750	0
605	20241023	102100	23109450	29750	29750	29750	29750	0
606	20241023	102000	23109450	29750	29750	29750	29750	58
607	20241023	101900	21383950	29750	29800	29800	29750	61
608	20241023	101800	19568100	29800	29800	29800	29800	11
609	20241023	101700	19240300	29850	29850	29850	29850	0
610	20241023	101600	19240300	29850	29850	29850	29850	0
611	20241023	101500	19240300	29850	29850	29850	29850	0
612	20241023	101400	19240300	29850	29850	29850	29850	0
613	20241023	101300	19240300	29850	29850	29850	29850	0
614	20241023	101200	19240300	29850	29850	29850	29850	0
615	20241023	101100	19240300	29850	29850	29850	29850	0
616	20241023	101000	19240300	29850	29850	29850	29850	0
617	20241023	100900	19240300	29850	29850	29850	29850	0
618	20241023	100800	19240300	29850	29850	29850	29850	0
619	20241023	100700	19240300	29850	29850	29850	29850	12
620	20241023	100600	18882100	29850	29850	29850	29850	0
621	20241023	100500	18882100	29850	29850	29850	29850	0
622	20241023	100400	18882100	29850	29850	29850	29850	0
623	20241023	100300	18882100	29850	29850	29850	29850	0
624	20241023	100200	18882100	29850	29850	29850	29850	0
625	20241023	100100	18882100	29850	29850	29850	29850	0
626	20241023	100000	18882100	29850	29850	29850	29850	10
627	20241023	095900	18583600	29900	29900	29900	29900	0
628	20241023	095800	18583600	29900	29900	29900	29900	0
629	20241023	095700	18583600	29900	29900	29900	29900	0
630	20241023	095600	18583600	29900	29900	29900	29900	0
631	20241023	095500	18583600	29900	29900	29900	29900	0
632	20241023	095400	18583600	29900	29900	29900	29900	0
633	20241023	095300	18583600	29900	29900	29900	29900	0
634	20241023	095200	18583600	29900	29900	29900	29900	0
635	20241023	095100	18583600	29900	29900	29900	29900	0
636	20241023	095000	18583600	29900	29900	29900	29900	0
637	20241023	094900	18583600	29900	29900	29900	29900	0
638	20241023	094800	18583600	29900	29900	29900	29900	0
639	20241023	094700	18583600	29900	29900	29900	29900	18
640	20241023	094600	18045400	29950	29950	29950	29950	10
641	20241023	094500	17745900	29950	29950	29950	29950	2
642	20241023	094400	17686000	29900	29900	29900	29900	0
643	20241023	094300	17686000	29900	29900	29900	29900	0
644	20241023	094200	17686000	29900	29900	29900	29900	0
645	20241023	094100	17686000	29900	29900	29900	29900	0
646	20241023	094000	17686000	29900	29900	29900	29900	0
647	20241023	093900	17686000	29900	29900	29900	29900	0
648	20241023	093800	17686000	29900	29900	29900	29900	0
649	20241023	093700	17686000	29900	29900	29900	29900	0
650	20241023	093600	17686000	29900	29900	29900	29900	0
651	20241023	093500	17686000	29900	29900	29900	29900	20
652	20241023	093400	17088000	29900	29900	29900	29900	0
653	20241023	093300	17088000	29900	29900	29900	29900	0
654	20241023	093200	17088000	29900	29900	29900	29900	0
655	20241023	093100	17088000	29900	29900	29900	29900	100
656	20241023	093000	14098000	29900	29900	29900	29900	0
657	20241023	092900	14098000	29900	29900	29900	29900	0
658	20241023	092800	14098000	29900	29900	29900	29900	0
659	20241023	092700	14098000	29900	29900	29900	29900	0
660	20241023	092600	14098000	29900	29900	29900	29900	0
661	20241023	092500	14098000	29900	29900	29900	29900	0
662	20241023	092400	14098000	29900	29900	29900	29900	0
663	20241023	092300	14098000	29900	29900	29900	29900	5
664	20241023	092200	13948500	29950	29950	29950	29950	0
665	20241023	092100	13948500	29950	29950	29950	29950	0
666	20241023	092000	13948500	29950	29950	29950	29950	1
667	20241023	091900	13918550	29950	29950	29950	29950	1
668	20241023	091800	13888600	30000	29950	30000	29950	38
669	20241023	091700	12749100	29950	29950	29950	29950	0
670	20241023	091600	12749100	29950	29950	29950	29950	2
671	20241023	091500	12689200	29950	29950	29950	29950	0
672	20241023	091400	12689200	29950	29950	29950	29950	1
673	20241023	091300	12659250	30000	29950	30000	29950	6
674	20241023	091200	12479400	29950	29950	29950	29950	0
675	20241023	091100	12479400	29950	29950	29950	29950	2
676	20241023	091000	12419500	29950	29950	29950	29950	0
677	20241023	090900	12419500	29950	29950	29950	29950	21
678	20241023	090800	11790550	29900	29900	29900	29900	29
679	20241023	090700	10923450	29900	29900	29900	29900	4
680	20241023	090600	10803850	29900	29900	29900	29900	9
681	20241023	090500	10534750	29800	29800	29800	29800	10
682	20241023	090400	10236750	29800	29900	29900	29800	3
683	20241023	090300	10147150	29750	29850	29900	29750	315
684	20241023	090200	775050	29850	29850	29850	29850	4
685	20241023	090100	655650	29800	29750	29850	29750	22
686	20241023	090000	0	29750	29750	29750	29750	0