KissMeData/134790/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202300	147636400	29550	29550	29550	29550	76
3	20241024	202200	147636400	29550	29550	29550	29550	0
4	20241024	202100	147636400	29550	29550	29550	29550	0
5	20241024	202000	147636400	29550	29550	29550	29550	0
6	20241024	201900	147636400	29550	29550	29550	29550	0
7	20241024	201800	147636400	29550	29550	29550	29550	0
8	20241024	201700	147636400	29550	29550	29550	29550	0
9	20241024	201600	147636400	29550	29550	29550	29550	0
10	20241024	201500	147636400	29550	29550	29550	29550	0
11	20241024	201400	147636400	29550	29550	29550	29550	0
12	20241024	201300	147636400	29550	29550	29550	29550	0
13	20241024	201200	147636400	29550	29550	29550	29550	0
14	20241024	201100	147636400	29550	29550	29550	29550	0
15	20241024	201000	147636400	29550	29550	29550	29550	0
16	20241024	200900	147636400	29550	29550	29550	29550	0
17	20241024	200800	147636400	29550	29550	29550	29550	0
18	20241024	200700	147636400	29550	29550	29550	29550	0
19	20241024	200600	147636400	29550	29550	29550	29550	0
20	20241024	200500	147636400	29550	29550	29550	29550	0
21	20241024	200400	147636400	29550	29550	29550	29550	0
22	20241024	200300	147636400	29550	29550	29550	29550	0
23	20241024	200200	147636400	29550	29550	29550	29550	0
24	20241024	200100	147636400	29550	29550	29550	29550	0
25	20241024	200000	147636400	29550	29550	29550	29550	0
26	20241024	195900	147636400	29550	29550	29550	29550	0
27	20241024	195800	147636400	29550	29550	29550	29550	0
28	20241024	195700	147636400	29550	29550	29550	29550	0
29	20241024	195600	147636400	29550	29550	29550	29550	0
30	20241024	195500	147636400	29550	29550	29550	29550	0
31	20241024	195400	147636400	29550	29550	29550	29550	0
32	20241024	195300	147636400	29550	29550	29550	29550	76
33	20241024	195200	147636400	29550	29550	29550	29550	0
34	20241024	195100	147636400	29550	29550	29550	29550	0
35	20241024	195000	147636400	29550	29550	29550	29550	0
36	20241024	194900	147636400	29550	29550	29550	29550	0
37	20241024	194800	147636400	29550	29550	29550	29550	0
38	20241024	194700	147636400	29550	29550	29550	29550	0
39	20241024	194600	147636400	29550	29550	29550	29550	0
40	20241024	194500	147636400	29550	29550	29550	29550	0
41	20241024	194400	147636400	29550	29550	29550	29550	0
42	20241024	194300	147636400	29550	29550	29550	29550	0
43	20241024	194200	147636400	29550	29550	29550	29550	0
44	20241024	194100	147636400	29550	29550	29550	29550	0
45	20241024	194000	147636400	29550	29550	29550	29550	0
46	20241024	193900	147636400	29550	29550	29550	29550	0
47	20241024	193800	147636400	29550	29550	29550	29550	0
48	20241024	193700	147636400	29550	29550	29550	29550	0
49	20241024	193600	147636400	29550	29550	29550	29550	0
50	20241024	193500	147636400	29550	29550	29550	29550	0
51	20241024	193400	147636400	29550	29550	29550	29550	0
52	20241024	193300	147636400	29550	29550	29550	29550	0
53	20241024	193200	147636400	29550	29550	29550	29550	0
54	20241024	193100	147636400	29550	29550	29550	29550	0
55	20241024	193000	147636400	29550	29550	29550	29550	0
56	20241024	192900	147636400	29550	29550	29550	29550	0
57	20241024	192800	147636400	29550	29550	29550	29550	0
58	20241024	192700	147636400	29550	29550	29550	29550	0
59	20241024	192600	147636400	29550	29550	29550	29550	0
60	20241024	192500	147636400	29550	29550	29550	29550	0
61	20241024	192400	147636400	29550	29550	29550	29550	0
62	20241024	192300	147636400	29550	29550	29550	29550	76
63	20241024	192200	147636400	29550	29550	29550	29550	0
64	20241024	192100	147636400	29550	29550	29550	29550	0
65	20241024	192000	147636400	29550	29550	29550	29550	0
66	20241024	191900	147636400	29550	29550	29550	29550	0
67	20241024	191800	147636400	29550	29550	29550	29550	0
68	20241024	191700	147636400	29550	29550	29550	29550	0
69	20241024	191600	147636400	29550	29550	29550	29550	0
70	20241024	191500	147636400	29550	29550	29550	29550	0
71	20241024	191400	147636400	29550	29550	29550	29550	0
72	20241024	191300	147636400	29550	29550	29550	29550	0
73	20241024	191200	147636400	29550	29550	29550	29550	0
74	20241024	191100	147636400	29550	29550	29550	29550	0
75	20241024	191000	147636400	29550	29550	29550	29550	0
76	20241024	190900	147636400	29550	29550	29550	29550	0
77	20241024	190800	147636400	29550	29550	29550	29550	0
78	20241024	190700	147636400	29550	29550	29550	29550	0
79	20241024	190600	147636400	29550	29550	29550	29550	0
80	20241024	190500	147636400	29550	29550	29550	29550	0
81	20241024	190400	147636400	29550	29550	29550	29550	0
82	20241024	190300	147636400	29550	29550	29550	29550	0
83	20241024	190200	147636400	29550	29550	29550	29550	0
84	20241024	190100	147636400	29550	29550	29550	29550	0
85	20241024	190000	147636400	29550	29550	29550	29550	0
86	20241024	185900	147636400	29550	29550	29550	29550	0
87	20241024	185800	147636400	29550	29550	29550	29550	0
88	20241024	185700	147636400	29550	29550	29550	29550	0
89	20241024	185600	147636400	29550	29550	29550	29550	0
90	20241024	185500	147636400	29550	29550	29550	29550	0
91	20241024	185400	147636400	29550	29550	29550	29550	0
92	20241024	185300	147636400	29550	29550	29550	29550	76
93	20241024	185200	147636400	29550	29550	29550	29550	0
94	20241024	185100	147636400	29550	29550	29550	29550	0
95	20241024	185000	147636400	29550	29550	29550	29550	0
96	20241024	184900	147636400	29550	29550	29550	29550	0
97	20241024	184800	147636400	29550	29550	29550	29550	0
98	20241024	184700	147636400	29550	29550	29550	29550	0
99	20241024	184600	147636400	29550	29550	29550	29550	0
100	20241024	184500	147636400	29550	29550	29550	29550	0
101	20241024	184400	147636400	29550	29550	29550	29550	0
102	20241024	184300	147636400	29550	29550	29550	29550	0
103	20241024	184200	147636400	29550	29550	29550	29550	0
104	20241024	184100	147636400	29550	29550	29550	29550	0
105	20241024	184000	147636400	29550	29550	29550	29550	0
106	20241024	183900	147636400	29550	29550	29550	29550	0
107	20241024	183800	147636400	29550	29550	29550	29550	0
108	20241024	183700	147636400	29550	29550	29550	29550	0
109	20241024	183600	147636400	29550	29550	29550	29550	0
110	20241024	183500	147636400	29550	29550	29550	29550	0
111	20241024	183400	147636400	29550	29550	29550	29550	0
112	20241024	183300	147636400	29550	29550	29550	29550	0
113	20241024	183200	147636400	29550	29550	29550	29550	0
114	20241024	183100	147636400	29550	29550	29550	29550	0
115	20241024	183000	147636400	29550	29550	29550	29550	0
116	20241024	182900	147636400	29550	29550	29550	29550	0
117	20241024	182800	147636400	29550	29550	29550	29550	0
118	20241024	182700	147636400	29550	29550	29550	29550	0
119	20241024	182600	147636400	29550	29550	29550	29550	0
120	20241024	182500	147636400	29550	29550	29550	29550	0
121	20241024	182400	147636400	29550	29550	29550	29550	0
122	20241024	182300	147636400	29550	29550	29550	29550	76
123	20241024	182200	147636400	29550	29550	29550	29550	0
124	20241024	182100	147636400	29550	29550	29550	29550	0
125	20241024	182000	147636400	29550	29550	29550	29550	0
126	20241024	181900	147636400	29550	29550	29550	29550	0
127	20241024	181800	147636400	29550	29550	29550	29550	0
128	20241024	181700	147636400	29550	29550	29550	29550	0
129	20241024	181600	147636400	29550	29550	29550	29550	0
130	20241024	181500	147636400	29550	29550	29550	29550	0
131	20241024	181400	147636400	29550	29550	29550	29550	0
132	20241024	181300	147636400	29550	29550	29550	29550	0
133	20241024	181200	147636400	29550	29550	29550	29550	0
134	20241024	181100	147636400	29550	29550	29550	29550	0
135	20241024	181000	147636400	29550	29550	29550	29550	0
136	20241024	180900	147636400	29550	29550	29550	29550	0
137	20241024	180800	147636400	29550	29550	29550	29550	0
138	20241024	180700	147636400	29550	29550	29550	29550	0
139	20241024	180600	147636400	29550	29550	29550	29550	0
140	20241024	180500	147636400	29550	29550	29550	29550	0
141	20241024	180400	147636400	29550	29550	29550	29550	0
142	20241024	180300	147636400	29550	29550	29550	29550	0
143	20241024	180200	147636400	29550	29550	29550	29550	0
144	20241024	180100	147636400	29550	29550	29550	29550	0
145	20241024	180000	147636400	29550	29550	29550	29550	0
146	20241024	175900	147636400	29550	29550	29550	29550	0
147	20241024	175800	147636400	29550	29550	29550	29550	0
148	20241024	175700	147636400	29550	29550	29550	29550	0
149	20241024	175600	147636400	29550	29550	29550	29550	0
150	20241024	175500	147636400	29550	29550	29550	29550	0
151	20241024	175400	147636400	29550	29550	29550	29550	0
152	20241024	175300	147636400	29550	29550	29550	29550	76
153	20241024	175200	147636400	29550	29550	29550	29550	0
154	20241024	175100	147636400	29550	29550	29550	29550	0
155	20241024	175000	147636400	29550	29550	29550	29550	0
156	20241024	174900	147636400	29550	29550	29550	29550	0
157	20241024	174800	147636400	29550	29550	29550	29550	0
158	20241024	174700	147636400	29550	29550	29550	29550	0
159	20241024	174600	147636400	29550	29550	29550	29550	0
160	20241024	174500	147636400	29550	29550	29550	29550	0
161	20241024	174400	147636400	29550	29550	29550	29550	0
162	20241024	174300	147636400	29550	29550	29550	29550	0
163	20241024	174200	147636400	29550	29550	29550	29550	0
164	20241024	174100	147636400	29550	29550	29550	29550	0
165	20241024	174000	147636400	29550	29550	29550	29550	0
166	20241024	173900	147636400	29550	29550	29550	29550	0
167	20241024	173800	147636400	29550	29550	29550	29550	0
168	20241024	173700	147636400	29550	29550	29550	29550	0
169	20241024	173600	147636400	29550	29550	29550	29550	0
170	20241024	173500	147636400	29550	29550	29550	29550	0
171	20241024	173400	147636400	29550	29550	29550	29550	0
172	20241024	173300	147636400	29550	29550	29550	29550	0
173	20241024	173200	147636400	29550	29550	29550	29550	0
174	20241024	173100	147636400	29550	29550	29550	29550	0
175	20241024	173000	147636400	29550	29550	29550	29550	0
176	20241024	172900	147636400	29550	29550	29550	29550	0
177	20241024	172800	147636400	29550	29550	29550	29550	0
178	20241024	172700	147636400	29550	29550	29550	29550	0
179	20241024	172600	147636400	29550	29550	29550	29550	0
180	20241024	172500	147636400	29550	29550	29550	29550	0
181	20241024	172400	147636400	29550	29550	29550	29550	0
182	20241024	172300	147636400	29550	29550	29550	29550	76
183	20241024	172200	147636400	29550	29550	29550	29550	0
184	20241024	172100	147636400	29550	29550	29550	29550	0
185	20241024	172000	147636400	29550	29550	29550	29550	0
186	20241024	171900	147636400	29550	29550	29550	29550	0
187	20241024	171800	147636400	29550	29550	29550	29550	0
188	20241024	171700	147636400	29550	29550	29550	29550	0
189	20241024	171600	147636400	29550	29550	29550	29550	0
190	20241024	171500	147636400	29550	29550	29550	29550	0
191	20241024	171400	147636400	29550	29550	29550	29550	0
192	20241024	171300	147636400	29550	29550	29550	29550	0
193	20241024	171200	147636400	29550	29550	29550	29550	0
194	20241024	171100	147636400	29550	29550	29550	29550	0
195	20241024	171000	147636400	29550	29550	29550	29550	0
196	20241024	170900	147636400	29550	29550	29550	29550	0
197	20241024	170800	147636400	29550	29550	29550	29550	0
198	20241024	170700	147636400	29550	29550	29550	29550	0
199	20241024	170600	147636400	29550	29550	29550	29550	0
200	20241024	170500	147636400	29550	29550	29550	29550	0
201	20241024	170400	147636400	29550	29550	29550	29550	0
202	20241024	170300	147636400	29550	29550	29550	29550	0
203	20241024	170200	147636400	29550	29550	29550	29550	0
204	20241024	170100	147636400	29550	29550	29550	29550	0
205	20241024	170000	147636400	29550	29550	29550	29550	0
206	20241024	165900	147636400	29550	29550	29550	29550	0
207	20241024	165800	147636400	29550	29550	29550	29550	0
208	20241024	165700	147636400	29550	29550	29550	29550	0
209	20241024	165600	147636400	29550	29550	29550	29550	0
210	20241024	165500	147636400	29550	29550	29550	29550	0
211	20241024	165400	147636400	29550	29550	29550	29550	0
212	20241024	165300	147636400	29550	29550	29550	29550	76
213	20241024	165200	147636400	29550	29550	29550	29550	0
214	20241024	165100	147636400	29550	29550	29550	29550	0
215	20241024	165000	147636400	29550	29550	29550	29550	0
216	20241024	164900	147636400	29550	29550	29550	29550	0
217	20241024	164800	147636400	29550	29550	29550	29550	0
218	20241024	164700	147636400	29550	29550	29550	29550	0
219	20241024	164600	147636400	29550	29550	29550	29550	0
220	20241024	164500	147636400	29550	29550	29550	29550	0
221	20241024	164400	147636400	29550	29550	29550	29550	0
222	20241024	164300	147636400	29550	29550	29550	29550	0
223	20241024	164200	147636400	29550	29550	29550	29550	0
224	20241024	164100	147636400	29550	29550	29550	29550	0
225	20241024	164000	147636400	29550	29550	29550	29550	0
226	20241024	163900	147636400	29550	29550	29550	29550	0
227	20241024	163800	147636400	29550	29550	29550	29550	0
228	20241024	163700	147636400	29550	29550	29550	29550	0
229	20241024	163600	147636400	29550	29550	29550	29550	0
230	20241024	163500	147636400	29550	29550	29550	29550	0
231	20241024	163400	147636400	29550	29550	29550	29550	0
232	20241024	163300	147636400	29550	29550	29550	29550	0
233	20241024	163200	147636400	29550	29550	29550	29550	0
234	20241024	163100	147636400	29550	29550	29550	29550	0
235	20241024	163000	147636400	29550	29550	29550	29550	0
236	20241024	162900	147636400	29550	29550	29550	29550	0
237	20241024	162800	147636400	29550	29550	29550	29550	0
238	20241024	162700	147636400	29550	29550	29550	29550	0
239	20241024	162600	147636400	29550	29550	29550	29550	0
240	20241024	162500	147636400	29550	29550	29550	29550	0
241	20241024	162400	147636400	29550	29550	29550	29550	0
242	20241024	162300	147636400	29550	29550	29550	29550	76
243	20241024	162200	147636400	29550	29550	29550	29550	0
244	20241024	162100	147636400	29550	29550	29550	29550	0
245	20241024	162000	147636400	29550	29550	29550	29550	0
246	20241024	161900	147636400	29550	29550	29550	29550	0
247	20241024	161800	147636400	29550	29550	29550	29550	0
248	20241024	161700	147636400	29550	29550	29550	29550	0
249	20241024	161600	147636400	29550	29550	29550	29550	0
250	20241024	161500	147636400	29550	29550	29550	29550	0
251	20241024	161400	147636400	29550	29550	29550	29550	0
252	20241024	161300	147636400	29550	29550	29550	29550	0
253	20241024	161200	147636400	29550	29550	29550	29550	0
254	20241024	161100	147636400	29550	29550	29550	29550	0
255	20241024	161000	147636400	29550	29550	29550	29550	0
256	20241024	160900	147636400	29550	29550	29550	29550	0
257	20241024	160800	147636400	29550	29550	29550	29550	0
258	20241024	160700	147636400	29550	29550	29550	29550	0
259	20241024	160600	147636400	29550	29550	29550	29550	0
260	20241024	160500	147636400	29550	29550	29550	29550	0
261	20241024	160400	147636400	29550	29550	29550	29550	0
262	20241024	160300	147636400	29550	29550	29550	29550	0
263	20241024	160200	147636400	29550	29550	29550	29550	0
264	20241024	160100	147636400	29550	29550	29550	29550	0
265	20241024	160000	147636400	29550	29550	29550	29550	0
266	20241024	155900	147636400	29550	29550	29550	29550	0
267	20241024	155800	147636400	29550	29550	29550	29550	0
268	20241024	155700	147636400	29550	29550	29550	29550	0
269	20241024	155600	147636400	29550	29550	29550	29550	0
270	20241024	155500	147636400	29550	29550	29550	29550	0
271	20241024	155400	147636400	29550	29550	29550	29550	0
272	20241024	155300	147636400	29550	29550	29550	29550	76
273	20241024	155200	147636400	29550	29550	29550	29550	0
274	20241024	155100	147636400	29550	29550	29550	29550	0
275	20241024	155000	147636400	29550	29550	29550	29550	0
276	20241024	154900	147636400	29550	29550	29550	29550	0
277	20241024	154800	147636400	29550	29550	29550	29550	0
278	20241024	154700	147636400	29550	29550	29550	29550	0
279	20241024	154600	147636400	29550	29550	29550	29550	0
280	20241024	154500	147636400	29550	29550	29550	29550	0
281	20241024	154400	147636400	29550	29550	29550	29550	0
282	20241024	154300	147636400	29550	29550	29550	29550	0
283	20241024	154200	147636400	29550	29550	29550	29550	0
284	20241024	154100	147636400	29550	29550	29550	29550	0
285	20241024	154000	147636400	29550	29550	29550	29550	0
286	20241024	153900	147636400	29550	29550	29550	29550	0
287	20241024	153800	147636400	29550	29550	29550	29550	0
288	20241024	153700	147636400	29550	29550	29550	29550	0
289	20241024	153600	147636400	29550	29550	29550	29550	0
290	20241024	153500	147636400	29550	29550	29550	29550	0
291	20241024	153400	147636400	29550	29550	29550	29550	0
292	20241024	153300	147636400	29550	29550	29550	29550	0
293	20241024	153200	147636400	29550	29550	29550	29550	0
294	20241024	153100	147636400	29550	29550	29550	29550	0
295	20241024	153000	147636400	29550	29550	29550	29550	76
296	20241024	152900	145390600	29150	29150	29150	29150	0
297	20241024	152800	145390600	29150	29150	29150	29150	0
298	20241024	152700	145390600	29150	29150	29150	29150	0
299	20241024	152600	145390600	29150	29150	29150	29150	0
300	20241024	152500	145390600	29150	29150	29150	29150	0
301	20241024	152400	145390600	29150	29150	29150	29150	0
302	20241024	152300	145390600	29150	29150	29150	29150	0
303	20241024	152200	145390600	29150	29150	29150	29150	0
304	20241024	152100	145390600	29150	29150	29150	29150	0
305	20241024	152000	145390600	29150	29150	29150	29150	0
306	20241024	151900	145390600	29150	29200	29200	29150	83
307	20241024	151800	142969050	29400	29400	29400	29400	1
308	20241024	151700	142939650	29150	29150	29150	29150	0
309	20241024	151600	142939650	29150	29150	29150	29150	15
310	20241024	151500	142502400	29150	29150	29150	29150	0
311	20241024	151400	142502400	29150	29150	29150	29150	10
312	20241024	151300	142210900	29150	29150	29150	29150	0
313	20241024	151200	142210900	29150	29300	29300	29150	202
314	20241024	151100	136307050	29300	29300	29300	29300	0
315	20241024	151000	136307050	29300	29300	29300	29300	40
316	20241024	150900	135135050	29300	29300	29300	29300	0
317	20241024	150800	135135050	29300	29300	29300	29300	11
318	20241024	150700	134812750	29300	29300	29300	29300	0
319	20241024	150600	134812750	29300	29300	29300	29300	0
320	20241024	150500	134812750	29300	29300	29300	29300	0
321	20241024	150400	134812750	29300	29300	29300	29300	0
322	20241024	150300	134812750	29300	29300	29300	29300	0
323	20241024	150200	134812750	29300	29300	29300	29300	0
324	20241024	150100	134812750	29300	29300	29300	29300	0
325	20241024	150000	134812750	29300	29300	29300	29300	0
326	20241024	145900	134812750	29300	29300	29300	29300	0
327	20241024	145800	134812750	29300	29300	29300	29300	0
328	20241024	145700	134812750	29300	29300	29300	29300	0
329	20241024	145600	134812750	29300	29300	29300	29300	1
330	20241024	145500	134783450	29300	29300	29300	29300	0
331	20241024	145400	134783450	29300	29300	29300	29300	0
332	20241024	145300	134783450	29300	29300	29300	29300	0
333	20241024	145200	134783450	29300	29300	29300	29300	0
334	20241024	145100	134783450	29300	29300	29300	29300	0
335	20241024	145000	134783450	29300	29300	29300	29300	0
336	20241024	144900	134783450	29300	29300	29300	29300	2
337	20241024	144800	134724850	29300	29300	29300	29300	0
338	20241024	144700	134724850	29300	29300	29300	29300	0
339	20241024	144600	134724850	29300	29300	29300	29300	0
340	20241024	144500	134724850	29300	29300	29300	29300	0
341	20241024	144400	134724850	29300	29300	29300	29300	5
342	20241024	144300	134578350	29300	29300	29300	29300	2
343	20241024	144200	134519750	29300	29300	29300	29300	1
344	20241024	144100	134490450	29250	29250	29250	29250	0
345	20241024	144000	134490450	29250	29350	29350	29250	50
346	20241024	143900	133027200	29350	29350	29350	29350	0
347	20241024	143800	133027200	29350	29350	29350	29350	0
348	20241024	143700	133027200	29350	29350	29350	29350	0
349	20241024	143600	133027200	29350	29350	29350	29350	0
350	20241024	143500	133027200	29350	29350	29350	29350	0
351	20241024	143400	133027200	29350	29350	29350	29350	0
352	20241024	143300	133027200	29350	29350	29350	29350	0
353	20241024	143200	133027200	29350	29400	29400	29350	27
354	20241024	143100	132234400	29400	29400	29400	29400	23
355	20241024	143000	131558200	29550	29550	29550	29550	0
356	20241024	142900	131558200	29550	29550	29550	29550	0
357	20241024	142800	131558200	29550	29550	29550	29550	0
358	20241024	142700	131558200	29550	29550	29550	29550	0
359	20241024	142600	131558200	29550	29550	29550	29550	0
360	20241024	142500	131558200	29550	29500	29550	29500	2
361	20241024	142400	131499150	29400	29400	29400	29400	6
362	20241024	142300	131322750	29450	29450	29450	29450	0
363	20241024	142200	131322750	29450	29450	29450	29450	0
364	20241024	142100	131322750	29450	29450	29450	29450	0
365	20241024	142000	131322750	29450	29450	29450	29450	0
366	20241024	141900	131322750	29450	29450	29450	29450	43
367	20241024	141800	130056400	29450	29450	29450	29450	0
368	20241024	141700	130056400	29450	29450	29450	29450	0
369	20241024	141600	130056400	29450	29450	29450	29450	0
370	20241024	141500	130056400	29450	29450	29450	29450	0
371	20241024	141400	130056400	29450	29450	29450	29450	1
372	20241024	141300	130026950	29450	29450	29450	29450	0
373	20241024	141200	130026950	29450	29450	29450	29450	0
374	20241024	141100	130026950	29450	29450	29450	29450	0
375	20241024	141000	130026950	29450	29450	29450	29450	0
376	20241024	140900	130026950	29450	29450	29450	29450	0
377	20241024	140800	130026950	29450	29450	29450	29450	0
378	20241024	140700	130026950	29450	29450	29450	29450	11
379	20241024	140600	129703000	29450	29450	29450	29450	0
380	20241024	140500	129703000	29450	29450	29450	29450	0
381	20241024	140400	129703000	29450	29450	29450	29450	0
382	20241024	140300	129703000	29450	29450	29450	29450	0
383	20241024	140200	129703000	29450	29450	29450	29450	0
384	20241024	140100	129703000	29450	29450	29450	29450	0
385	20241024	140000	129703000	29450	29450	29450	29450	0
386	20241024	135900	129703000	29450	29450	29450	29450	0
387	20241024	135800	129703000	29450	29450	29450	29450	0
388	20241024	135700	129703000	29450	29450	29450	29450	0
389	20241024	135600	129703000	29450	29450	29450	29450	0
390	20241024	135500	129703000	29450	29450	29450	29450	3
391	20241024	135400	129614650	29450	29450	29450	29450	580
392	20241024	135300	112533650	29450	29450	29450	29450	0
393	20241024	135200	112533650	29450	29450	29450	29450	0
394	20241024	135100	112533650	29450	29450	29450	29450	0
395	20241024	135000	112533650	29450	29500	29500	29450	66
396	20241024	134900	110589800	29550	29550	29550	29550	0
397	20241024	134800	110589800	29550	29550	29550	29550	0
398	20241024	134700	110589800	29550	29550	29550	29550	0
399	20241024	134600	110589800	29550	29550	29550	29550	0
400	20241024	134500	110589800	29550	29550	29550	29550	0
401	20241024	134400	110589800	29550	29550	29550	29550	22
402	20241024	134300	109939700	29550	29550	29550	29550	0
403	20241024	134200	109939700	29550	29550	29550	29550	0
404	20241024	134100	109939700	29550	29550	29550	29550	20
405	20241024	134000	109348700	29550	29550	29550	29550	0
406	20241024	133900	109348700	29550	29550	29550	29550	0
407	20241024	133800	109348700	29550	29550	29550	29550	10
408	20241024	133700	109053200	29550	29550	29550	29550	0
409	20241024	133600	109053200	29550	29550	29550	29550	0
410	20241024	133500	109053200	29550	29550	29550	29550	0
411	20241024	133400	109053200	29550	29550	29550	29550	1
412	20241024	133300	109023650	29500	29500	29500	29500	0
413	20241024	133200	109023650	29500	29500	29500	29500	0
414	20241024	133100	109023650	29500	29500	29500	29500	0
415	20241024	133000	109023650	29500	29500	29500	29500	0
416	20241024	132900	109023650	29500	29500	29500	29500	0
417	20241024	132800	109023650	29500	29500	29500	29500	0
418	20241024	132700	109023650	29500	29500	29500	29500	1
419	20241024	132600	108994150	29450	29450	29450	29450	0
420	20241024	132500	108994150	29450	29450	29450	29450	0
421	20241024	132400	108994150	29450	29450	29450	29450	0
422	20241024	132300	108994150	29450	29450	29450	29450	0
423	20241024	132200	108994150	29450	29450	29450	29450	0
424	20241024	132100	108994150	29450	29450	29450	29450	0
425	20241024	132000	108994150	29450	29450	29450	29450	0
426	20241024	131900	108994150	29450	29450	29450	29450	0
427	20241024	131800	108994150	29450	29450	29450	29450	0
428	20241024	131700	108994150	29450	29450	29450	29450	0
429	20241024	131600	108994150	29450	29500	29500	29450	370
430	20241024	131500	98096650	29500	29500	29500	29500	0
431	20241024	131400	98096650	29500	29550	29550	29500	170
432	20241024	131300	93080200	29550	29550	29550	29550	0
433	20241024	131200	93080200	29550	29550	29550	29550	0
434	20241024	131100	93080200	29550	29550	29550	29550	0
435	20241024	131000	93080200	29550	29550	29550	29550	0
436	20241024	130900	93080200	29550	29550	29550	29550	0
437	20241024	130800	93080200	29550	29550	29550	29550	6
438	20241024	130700	92902900	29600	29600	29600	29600	0
439	20241024	130600	92902900	29600	29600	29600	29600	107
440	20241024	130500	89735700	29600	29600	29600	29600	0
441	20241024	130400	89735700	29600	29600	29600	29600	0
442	20241024	130300	89735700	29600	29600	29600	29600	0
443	20241024	130200	89735700	29600	29600	29600	29600	0
444	20241024	130100	89735700	29600	29600	29600	29600	10
445	20241024	130000	89439700	29600	29600	29600	29600	0
446	20241024	125900	89439700	29600	29600	29600	29600	0
447	20241024	125800	89439700	29600	29600	29600	29600	0
448	20241024	125700	89439700	29600	29600	29600	29600	0
449	20241024	125600	89439700	29600	29600	29600	29600	1
450	20241024	125500	89410100	29600	29600	29600	29600	0
451	20241024	125400	89410100	29600	29600	29600	29600	0
452	20241024	125300	89410100	29600	29600	29600	29600	0
453	20241024	125200	89410100	29600	29600	29600	29600	1
454	20241024	125100	89380500	29600	29600	29600	29600	27
455	20241024	125000	88581300	29600	29600	29600	29600	0
456	20241024	124900	88581300	29600	29600	29600	29600	0
457	20241024	124800	88581300	29600	29600	29600	29600	0
458	20241024	124700	88581300	29600	29600	29600	29600	0
459	20241024	124600	88581300	29600	29600	29600	29600	0
460	20241024	124500	88581300	29600	29600	29600	29600	0
461	20241024	124400	88581300	29600	29600	29600	29600	0
462	20241024	124300	88581300	29600	29600	29600	29600	0
463	20241024	124200	88581300	29600	29600	29600	29600	1
464	20241024	124100	88551700	29550	29550	29550	29550	0
465	20241024	124000	88551700	29550	29550	29550	29550	0
466	20241024	123900	88551700	29550	29550	29550	29550	0
467	20241024	123800	88551700	29550	29550	29550	29550	0
468	20241024	123700	88551700	29550	29550	29550	29550	0
469	20241024	123600	88551700	29550	29550	29550	29550	0
470	20241024	123500	88551700	29550	29550	29550	29550	0
471	20241024	123400	88551700	29550	29550	29550	29550	0
472	20241024	123300	88551700	29550	29550	29550	29550	0
473	20241024	123200	88551700	29550	29550	29550	29550	0
474	20241024	123100	88551700	29550	29550	29550	29550	0
475	20241024	123000	88551700	29550	29550	29550	29550	0
476	20241024	122900	88551700	29550	29550	29550	29550	0
477	20241024	122800	88551700	29550	29550	29550	29550	27
478	20241024	122700	87753850	29600	29600	29600	29600	0
479	20241024	122600	87753850	29600	29600	29600	29600	6
480	20241024	122500	87576250	29600	29600	29600	29600	0
481	20241024	122400	87576250	29600	29600	29600	29600	0
482	20241024	122300	87576250	29600	29600	29600	29600	0
483	20241024	122200	87576250	29600	29600	29600	29600	0
484	20241024	122100	87576250	29600	29600	29600	29600	0
485	20241024	122000	87576250	29600	29600	29600	29600	0
486	20241024	121900	87576250	29600	29600	29600	29600	0
487	20241024	121800	87576250	29600	29600	29600	29600	0
488	20241024	121700	87576250	29600	29600	29600	29600	0
489	20241024	121600	87576250	29600	29600	29600	29600	0
490	20241024	121500	87576250	29600	29600	29600	29600	0
491	20241024	121400	87576250	29600	29600	29600	29600	53
492	20241024	121300	86007450	29600	29600	29600	29600	0
493	20241024	121200	86007450	29600	29600	29600	29600	0
494	20241024	121100	86007450	29600	29600	29600	29600	0
495	20241024	121000	86007450	29600	29600	29600	29600	0
496	20241024	120900	86007450	29600	29600	29600	29600	0
497	20241024	120800	86007450	29600	29600	29600	29600	0
498	20241024	120700	86007450	29600	29600	29600	29600	0
499	20241024	120600	86007450	29600	29600	29600	29600	0
500	20241024	120500	86007450	29600	29600	29600	29600	0
501	20241024	120400	86007450	29600	29600	29600	29600	10
502	20241024	120300	85711450	29600	29600	29600	29600	0
503	20241024	120200	85711450	29600	29600	29600	29600	0
504	20241024	120100	85711450	29600	29600	29600	29600	0
505	20241024	120000	85711450	29600	29600	29600	29600	0
506	20241024	115900	85711450	29600	29600	29600	29600	60
507	20241024	115800	83935450	29600	29600	29600	29600	0
508	20241024	115700	83935450	29600	29600	29600	29600	0
509	20241024	115600	83935450	29600	29600	29600	29600	0
510	20241024	115500	83935450	29600	29600	29600	29600	0
511	20241024	115400	83935450	29600	29600	29600	29600	1
512	20241024	115300	83905850	29600	29600	29600	29600	0
513	20241024	115200	83905850	29600	29600	29600	29600	0
514	20241024	115100	83905850	29600	29600	29600	29600	0
515	20241024	115000	83905850	29600	29600	29600	29600	437
516	20241024	114900	70970650	29600	29600	29600	29550	438
517	20241024	114800	58006650	29600	29600	29600	29600	0
518	20241024	114700	58006650	29600	29600	29600	29600	0
519	20241024	114600	58006650	29600	29600	29600	29600	0
520	20241024	114500	58006650	29600	29600	29600	29600	4
521	20241024	114400	57888250	29600	29600	29600	29600	0
522	20241024	114300	57888250	29600	29600	29600	29600	0
523	20241024	114200	57888250	29600	29600	29600	29600	0
524	20241024	114100	57888250	29600	29600	29600	29600	0
525	20241024	114000	57888250	29600	29600	29600	29600	18
526	20241024	113900	57355450	29600	29600	29600	29600	0
527	20241024	113800	57355450	29600	29600	29600	29600	0
528	20241024	113700	57355450	29600	29600	29600	29600	5
529	20241024	113600	57207450	29600	29600	29600	29600	7
530	20241024	113500	57000250	29600	29600	29600	29600	6
531	20241024	113400	56822650	29600	29600	29600	29600	0
532	20241024	113300	56822650	29600	29600	29600	29600	0
533	20241024	113200	56822650	29600	29600	29600	29600	0
534	20241024	113100	56822650	29600	29600	29600	29600	0
535	20241024	113000	56822650	29600	29600	29600	29600	0
536	20241024	112900	56822650	29600	29600	29600	29600	0
537	20241024	112800	56822650	29600	29600	29600	29600	1
538	20241024	112700	56793050	29650	29650	29650	29650	0
539	20241024	112600	56793050	29650	29650	29650	29650	0
540	20241024	112500	56793050	29650	29650	29650	29650	0
541	20241024	112400	56793050	29650	29650	29650	29650	1
542	20241024	112300	56763400	29700	29700	29700	29700	0
543	20241024	112200	56763400	29700	29700	29700	29700	0
544	20241024	112100	56763400	29700	29700	29700	29700	0
545	20241024	112000	56763400	29700	29700	29700	29700	0
546	20241024	111900	56763400	29700	29700	29700	29700	0
547	20241024	111800	56763400	29700	29700	29700	29700	0
548	20241024	111700	56763400	29700	29700	29700	29700	0
549	20241024	111600	56763400	29700	29700	29700	29700	0
550	20241024	111500	56763400	29700	29700	29700	29700	0
551	20241024	111400	56763400	29700	29700	29700	29700	0
552	20241024	111300	56763400	29700	29700	29700	29700	0
553	20241024	111200	56763400	29700	29700	29700	29700	0
554	20241024	111100	56763400	29700	29700	29700	29700	0
555	20241024	111000	56763400	29700	29700	29700	29700	0
556	20241024	110900	56763400	29700	29700	29700	29700	0
557	20241024	110800	56763400	29700	29700	29700	29700	0
558	20241024	110700	56763400	29700	29700	29700	29700	0
559	20241024	110600	56763400	29700	29700	29700	29700	0
560	20241024	110500	56763400	29700	29700	29700	29700	0
561	20241024	110400	56763400	29700	29700	29700	29700	0
562	20241024	110300	56763400	29700	29700	29700	29700	0
563	20241024	110200	56763400	29700	29700	29700	29700	0
564	20241024	110100	56763400	29700	29700	29700	29700	81
565	20241024	110000	54357700	29750	29750	29750	29750	1
566	20241024	105900	54327950	29700	29700	29700	29700	0
567	20241024	105800	54327950	29700	29700	29700	29700	0
568	20241024	105700	54327950	29700	29700	29700	29700	0
569	20241024	105600	54327950	29700	29700	29700	29700	0
570	20241024	105500	54327950	29700	29700	29700	29700	11
571	20241024	105400	54001250	29700	29700	29700	29700	0
572	20241024	105300	54001250	29700	29700	29700	29700	50
573	20241024	105200	52516250	29700	29700	29700	29700	0
574	20241024	105100	52516250	29700	29700	29700	29700	0
575	20241024	105000	52516250	29700	29700	29700	29700	0
576	20241024	104900	52516250	29700	29700	29700	29700	0
577	20241024	104800	52516250	29700	29700	29700	29700	0
578	20241024	104700	52516250	29700	29700	29700	29700	0
579	20241024	104600	52516250	29700	29700	29700	29700	0
580	20241024	104500	52516250	29700	29700	29700	29700	0
581	20241024	104400	52516250	29700	29700	29700	29700	0
582	20241024	104300	52516250	29700	29700	29700	29700	0
583	20241024	104200	52516250	29700	29700	29700	29700	0
584	20241024	104100	52516250	29700	29700	29700	29700	0
585	20241024	104000	52516250	29700	29700	29700	29700	0
586	20241024	103900	52516250	29700	29400	29700	29400	128
587	20241024	103800	48751350	29600	29600	29600	29600	0
588	20241024	103700	48751350	29600	29400	29600	29400	69
589	20241024	103600	46711250	29400	29400	29400	29400	0
590	20241024	103500	46711250	29400	29400	29400	29400	1
591	20241024	103400	46681850	29250	29250	29250	29250	0
592	20241024	103300	46681850	29250	29250	29250	29250	0
593	20241024	103200	46681850	29250	29250	29250	29250	1
594	20241024	103100	46652600	29200	29200	29200	29200	0
595	20241024	103000	46652600	29200	29200	29200	29200	0
596	20241024	102900	46652600	29200	29200	29200	29200	0
597	20241024	102800	46652600	29200	29200	29200	29200	0
598	20241024	102700	46652600	29200	29200	29200	29200	0
599	20241024	102600	46652600	29200	29200	29200	29200	0
600	20241024	102500	46652600	29200	29200	29200	29200	0
601	20241024	102400	46652600	29200	29200	29200	29200	0
602	20241024	102300	46652600	29200	29200	29200	29200	0
603	20241024	102200	46652600	29200	29200	29200	29200	0
604	20241024	102100	46652600	29200	29200	29200	29200	0
605	20241024	102000	46652600	29200	29200	29200	29200	0
606	20241024	101900	46652600	29200	29200	29200	29200	0
607	20241024	101800	46652600	29200	29200	29200	29200	0
608	20241024	101700	46652600	29200	29200	29200	29200	35
609	20241024	101600	45630600	29150	29150	29150	29150	0
610	20241024	101500	45630600	29150	29150	29150	29150	0
611	20241024	101400	45630600	29150	29150	29150	29150	0
612	20241024	101300	45630600	29150	29150	29150	29150	0
613	20241024	101200	45630600	29150	29150	29150	29150	0
614	20241024	101100	45630600	29150	29150	29150	29150	0
615	20241024	101000	45630600	29150	29150	29150	29150	0
616	20241024	100900	45630600	29150	29150	29150	29150	0
617	20241024	100800	45630600	29150	29200	29200	29150	125
618	20241024	100700	41986600	29300	29300	29300	29300	1
619	20241024	100600	41957300	29300	29300	29300	29300	2
620	20241024	100500	41898700	29200	29200	29200	29200	0
621	20241024	100400	41898700	29200	29200	29200	29200	0
622	20241024	100300	41898700	29200	29200	29200	29200	0
623	20241024	100200	41898700	29200	29200	29200	29200	0
624	20241024	100100	41898700	29200	29200	29200	29200	0
625	20241024	100000	41898700	29200	29250	29250	29200	32
626	20241024	095900	40963550	29300	29300	29300	29300	0
627	20241024	095800	40963550	29300	29300	29300	29300	0
628	20241024	095700	40963550	29300	29300	29300	29300	0
629	20241024	095600	40963550	29300	29300	29300	29300	0
630	20241024	095500	40963550	29300	29300	29300	29300	2
631	20241024	095400	40904950	29300	29300	29300	29300	0
632	20241024	095300	40904950	29300	29350	29350	29300	50
633	20241024	095200	39437550	29350	29350	29350	29350	0
634	20241024	095100	39437550	29350	29350	29350	29350	0
635	20241024	095000	39437550	29350	29350	29350	29350	0
636	20241024	094900	39437550	29350	29350	29350	29350	0
637	20241024	094800	39437550	29350	29350	29350	29350	0
638	20241024	094700	39437550	29350	29350	29350	29350	0
639	20241024	094600	39437550	29350	29350	29350	29350	0
640	20241024	094500	39437550	29350	29350	29350	29350	0
641	20241024	094400	39437550	29350	29350	29350	29350	0
642	20241024	094300	39437550	29350	29350	29350	29350	0
643	20241024	094200	39437550	29350	29350	29350	29350	0
644	20241024	094100	39437550	29350	29350	29350	29350	17
645	20241024	094000	38938600	29350	29350	29350	29350	0
646	20241024	093900	38938600	29350	29350	29350	29350	0
647	20241024	093800	38938600	29350	29450	29450	29350	315
648	20241024	093700	29693250	29550	29550	29550	29550	0
649	20241024	093600	29693250	29550	29550	29550	29550	0
650	20241024	093500	29693250	29550	29550	29550	29550	0
651	20241024	093400	29693250	29550	29550	29550	29550	0
652	20241024	093300	29693250	29550	29550	29550	29550	1
653	20241024	093200	29663700	29350	29350	29350	29350	0
654	20241024	093100	29663700	29350	29350	29350	29350	21
655	20241024	093000	29047350	29350	29350	29350	29350	1
656	20241024	092900	29018000	29350	29550	29550	29350	357
657	20241024	092800	18537000	29550	29550	29550	29550	0
658	20241024	092700	18537000	29550	29600	29600	29550	32
659	20241024	092600	17590800	29600	29600	29600	29600	0
660	20241024	092500	17590800	29600	29600	29600	29600	58
661	20241024	092400	15874000	29600	29600	29600	29600	0
662	20241024	092300	15874000	29600	29600	29600	29600	23
663	20241024	092200	15193200	29600	29600	29600	29600	0
664	20241024	092100	15193200	29600	29600	29600	29600	0
665	20241024	092000	15193200	29600	29600	29600	29600	34
666	20241024	091900	14186800	29550	29550	29550	29550	0
667	20241024	091800	14186800	29550	29550	29550	29550	0
668	20241024	091700	14186800	29550	29550	29550	29550	0
669	20241024	091600	14186800	29550	29750	29750	29550	477
670	20241024	091500	89400	29800	29800	29800	29800	0
671	20241024	091400	89400	29800	29800	29800	29800	0
672	20241024	091300	89400	29800	29800	29800	29800	0
673	20241024	091200	89400	29800	29800	29800	29800	0
674	20241024	091100	89400	29800	29800	29800	29800	0
675	20241024	091000	89400	29800	29800	29800	29800	0
676	20241024	090900	89400	29800	29800	29800	29800	0
677	20241024	090800	89400	29800	29800	29800	29800	2
678	20241024	090700	29800	29800	29800	29800	29800	0
679	20241024	090600	29800	29800	29800	29800	29800	1
680	20241024	090500	0	29800	29800	29800	29800	0
681	20241024	090400	0	29800	29800	29800	29800	0
682	20241024	090300	0	29800	29800	29800	29800	0
683	20241024	090200	0	29800	29800	29800	29800	0
684	20241024	090100	0	29800	29800	29800	29800	0
685	20241024	090000	0	29800	29800	29800	29800	0