KissMeData/357550/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212500	233274500	46950	46950	46950	46950	223
3	20241010	212400	233274500	46950	46950	46950	46950	0
4	20241010	212300	233274500	46950	46950	46950	46950	0
5	20241010	212200	233274500	46950	46950	46950	46950	0
6	20241010	212100	233274500	46950	46950	46950	46950	0
7	20241010	212000	233274500	46950	46950	46950	46950	0
8	20241010	211900	233274500	46950	46950	46950	46950	0
9	20241010	211800	233274500	46950	46950	46950	46950	0
10	20241010	211700	233274500	46950	46950	46950	46950	0
11	20241010	211600	233274500	46950	46950	46950	46950	0
12	20241010	211500	233274500	46950	46950	46950	46950	0
13	20241010	211400	233274500	46950	46950	46950	46950	0
14	20241010	211300	233274500	46950	46950	46950	46950	0
15	20241010	211200	233274500	46950	46950	46950	46950	0
16	20241010	211100	233274500	46950	46950	46950	46950	0
17	20241010	211000	233274500	46950	46950	46950	46950	0
18	20241010	210900	233274500	46950	46950	46950	46950	0
19	20241010	210800	233274500	46950	46950	46950	46950	0
20	20241010	210700	233274500	46950	46950	46950	46950	0
21	20241010	210600	233274500	46950	46950	46950	46950	0
22	20241010	210500	233274500	46950	46950	46950	46950	0
23	20241010	210400	233274500	46950	46950	46950	46950	0
24	20241010	210300	233274500	46950	46950	46950	46950	0
25	20241010	210200	233274500	46950	46950	46950	46950	0
26	20241010	210100	233274500	46950	46950	46950	46950	0
27	20241010	210000	233274500	46950	46950	46950	46950	0
28	20241010	205900	233274500	46950	46950	46950	46950	0
29	20241010	205800	233274500	46950	46950	46950	46950	0
30	20241010	205700	233274500	46950	46950	46950	46950	0
31	20241010	205600	233274500	46950	46950	46950	46950	0
32	20241010	205500	233274500	46950	46950	46950	46950	223
33	20241010	205400	233274500	46950	46950	46950	46950	0
34	20241010	205300	233274500	46950	46950	46950	46950	0
35	20241010	205200	233274500	46950	46950	46950	46950	0
36	20241010	205100	233274500	46950	46950	46950	46950	0
37	20241010	205000	233274500	46950	46950	46950	46950	0
38	20241010	204900	233274500	46950	46950	46950	46950	0
39	20241010	204800	233274500	46950	46950	46950	46950	0
40	20241010	204700	233274500	46950	46950	46950	46950	0
41	20241010	204600	233274500	46950	46950	46950	46950	0
42	20241010	204500	233274500	46950	46950	46950	46950	0
43	20241010	204400	233274500	46950	46950	46950	46950	0
44	20241010	204300	233274500	46950	46950	46950	46950	0
45	20241010	204200	233274500	46950	46950	46950	46950	0
46	20241010	204100	233274500	46950	46950	46950	46950	0
47	20241010	204000	233274500	46950	46950	46950	46950	0
48	20241010	203900	233274500	46950	46950	46950	46950	0
49	20241010	203800	233274500	46950	46950	46950	46950	0
50	20241010	203700	233274500	46950	46950	46950	46950	0
51	20241010	203600	233274500	46950	46950	46950	46950	0
52	20241010	203500	233274500	46950	46950	46950	46950	0
53	20241010	203400	233274500	46950	46950	46950	46950	0
54	20241010	203300	233274500	46950	46950	46950	46950	0
55	20241010	203200	233274500	46950	46950	46950	46950	0
56	20241010	203100	233274500	46950	46950	46950	46950	0
57	20241010	203000	233274500	46950	46950	46950	46950	0
58	20241010	202900	233274500	46950	46950	46950	46950	0
59	20241010	202800	233274500	46950	46950	46950	46950	0
60	20241010	202700	233274500	46950	46950	46950	46950	0
61	20241010	202600	233274500	46950	46950	46950	46950	0
62	20241010	202500	233274500	46950	46950	46950	46950	223
63	20241010	202400	233274500	46950	46950	46950	46950	0
64	20241010	202300	233274500	46950	46950	46950	46950	0
65	20241010	202200	233274500	46950	46950	46950	46950	0
66	20241010	202100	233274500	46950	46950	46950	46950	0
67	20241010	202000	233274500	46950	46950	46950	46950	0
68	20241010	201900	233274500	46950	46950	46950	46950	0
69	20241010	201800	233274500	46950	46950	46950	46950	0
70	20241010	201700	233274500	46950	46950	46950	46950	0
71	20241010	201600	233274500	46950	46950	46950	46950	0
72	20241010	201500	233274500	46950	46950	46950	46950	0
73	20241010	201400	233274500	46950	46950	46950	46950	0
74	20241010	201300	233274500	46950	46950	46950	46950	0
75	20241010	201200	233274500	46950	46950	46950	46950	0
76	20241010	201100	233274500	46950	46950	46950	46950	0
77	20241010	201000	233274500	46950	46950	46950	46950	0
78	20241010	200900	233274500	46950	46950	46950	46950	0
79	20241010	200800	233274500	46950	46950	46950	46950	0
80	20241010	200700	233274500	46950	46950	46950	46950	0
81	20241010	200600	233274500	46950	46950	46950	46950	0
82	20241010	200500	233274500	46950	46950	46950	46950	0
83	20241010	200400	233274500	46950	46950	46950	46950	0
84	20241010	200300	233274500	46950	46950	46950	46950	0
85	20241010	200200	233274500	46950	46950	46950	46950	0
86	20241010	200100	233274500	46950	46950	46950	46950	0
87	20241010	200000	233274500	46950	46950	46950	46950	0
88	20241010	195900	233274500	46950	46950	46950	46950	0
89	20241010	195800	233274500	46950	46950	46950	46950	0
90	20241010	195700	233274500	46950	46950	46950	46950	0
91	20241010	195600	233274500	46950	46950	46950	46950	0
92	20241010	195500	233274500	46950	46950	46950	46950	223
93	20241010	195400	233274500	46950	46950	46950	46950	0
94	20241010	195300	233274500	46950	46950	46950	46950	0
95	20241010	195200	233274500	46950	46950	46950	46950	0
96	20241010	195100	233274500	46950	46950	46950	46950	0
97	20241010	195000	233274500	46950	46950	46950	46950	0
98	20241010	194900	233274500	46950	46950	46950	46950	0
99	20241010	194800	233274500	46950	46950	46950	46950	0
100	20241010	194700	233274500	46950	46950	46950	46950	0
101	20241010	194600	233274500	46950	46950	46950	46950	0
102	20241010	194500	233274500	46950	46950	46950	46950	0
103	20241010	194400	233274500	46950	46950	46950	46950	0
104	20241010	194300	233274500	46950	46950	46950	46950	0
105	20241010	194200	233274500	46950	46950	46950	46950	0
106	20241010	194100	233274500	46950	46950	46950	46950	0
107	20241010	194000	233274500	46950	46950	46950	46950	0
108	20241010	193900	233274500	46950	46950	46950	46950	0
109	20241010	193800	233274500	46950	46950	46950	46950	0
110	20241010	193700	233274500	46950	46950	46950	46950	0
111	20241010	193600	233274500	46950	46950	46950	46950	0
112	20241010	193500	233274500	46950	46950	46950	46950	0
113	20241010	193400	233274500	46950	46950	46950	46950	0
114	20241010	193300	233274500	46950	46950	46950	46950	0
115	20241010	193200	233274500	46950	46950	46950	46950	0
116	20241010	193100	233274500	46950	46950	46950	46950	0
117	20241010	193000	233274500	46950	46950	46950	46950	0
118	20241010	192900	233274500	46950	46950	46950	46950	0
119	20241010	192800	233274500	46950	46950	46950	46950	0
120	20241010	192700	233274500	46950	46950	46950	46950	0
121	20241010	192600	233274500	46950	46950	46950	46950	0
122	20241010	192500	233274500	46950	46950	46950	46950	223
123	20241010	192400	233274500	46950	46950	46950	46950	0
124	20241010	192300	233274500	46950	46950	46950	46950	0
125	20241010	192200	233274500	46950	46950	46950	46950	0
126	20241010	192100	233274500	46950	46950	46950	46950	0
127	20241010	192000	233274500	46950	46950	46950	46950	0
128	20241010	191900	233274500	46950	46950	46950	46950	0
129	20241010	191800	233274500	46950	46950	46950	46950	0
130	20241010	191700	233274500	46950	46950	46950	46950	0
131	20241010	191600	233274500	46950	46950	46950	46950	0
132	20241010	191500	233274500	46950	46950	46950	46950	0
133	20241010	191400	233274500	46950	46950	46950	46950	0
134	20241010	191300	233274500	46950	46950	46950	46950	0
135	20241010	191200	233274500	46950	46950	46950	46950	0
136	20241010	191100	233274500	46950	46950	46950	46950	0
137	20241010	191000	233274500	46950	46950	46950	46950	0
138	20241010	190900	233274500	46950	46950	46950	46950	0
139	20241010	190800	233274500	46950	46950	46950	46950	0
140	20241010	190700	233274500	46950	46950	46950	46950	0
141	20241010	190600	233274500	46950	46950	46950	46950	0
142	20241010	190500	233274500	46950	46950	46950	46950	0
143	20241010	190400	233274500	46950	46950	46950	46950	0
144	20241010	190300	233274500	46950	46950	46950	46950	0
145	20241010	190200	233274500	46950	46950	46950	46950	0
146	20241010	190100	233274500	46950	46950	46950	46950	0
147	20241010	190000	233274500	46950	46950	46950	46950	0
148	20241010	185900	233274500	46950	46950	46950	46950	0
149	20241010	185800	233274500	46950	46950	46950	46950	0
150	20241010	185700	233274500	46950	46950	46950	46950	0
151	20241010	185600	233274500	46950	46950	46950	46950	0
152	20241010	185500	233274500	46950	46950	46950	46950	223
153	20241010	185400	233274500	46950	46950	46950	46950	0
154	20241010	185300	233274500	46950	46950	46950	46950	0
155	20241010	185200	233274500	46950	46950	46950	46950	0
156	20241010	185100	233274500	46950	46950	46950	46950	0
157	20241010	185000	233274500	46950	46950	46950	46950	0
158	20241010	184900	233274500	46950	46950	46950	46950	0
159	20241010	184800	233274500	46950	46950	46950	46950	0
160	20241010	184700	233274500	46950	46950	46950	46950	0
161	20241010	184600	233274500	46950	46950	46950	46950	0
162	20241010	184500	233274500	46950	46950	46950	46950	0
163	20241010	184400	233274500	46950	46950	46950	46950	0
164	20241010	184300	233274500	46950	46950	46950	46950	0
165	20241010	184200	233274500	46950	46950	46950	46950	0
166	20241010	184100	233274500	46950	46950	46950	46950	0
167	20241010	184000	233274500	46950	46950	46950	46950	0
168	20241010	183900	233274500	46950	46950	46950	46950	0
169	20241010	183800	233274500	46950	46950	46950	46950	0
170	20241010	183700	233274500	46950	46950	46950	46950	0
171	20241010	183600	233274500	46950	46950	46950	46950	0
172	20241010	183500	233274500	46950	46950	46950	46950	0
173	20241010	183400	233274500	46950	46950	46950	46950	0
174	20241010	183300	233274500	46950	46950	46950	46950	0
175	20241010	183200	233274500	46950	46950	46950	46950	0
176	20241010	183100	233274500	46950	46950	46950	46950	0
177	20241010	183000	233274500	46950	46950	46950	46950	0
178	20241010	182900	233274500	46950	46950	46950	46950	0
179	20241010	182800	233274500	46950	46950	46950	46950	0
180	20241010	182700	233274500	46950	46950	46950	46950	0
181	20241010	182600	233274500	46950	46950	46950	46950	0
182	20241010	182500	233274500	46950	46950	46950	46950	223
183	20241010	182400	233274500	46950	46950	46950	46950	0
184	20241010	182300	233274500	46950	46950	46950	46950	0
185	20241010	182200	233274500	46950	46950	46950	46950	0
186	20241010	182100	233274500	46950	46950	46950	46950	0
187	20241010	182000	233274500	46950	46950	46950	46950	0
188	20241010	181900	233274500	46950	46950	46950	46950	0
189	20241010	181800	233274500	46950	46950	46950	46950	0
190	20241010	181700	233274500	46950	46950	46950	46950	0
191	20241010	181600	233274500	46950	46950	46950	46950	0
192	20241010	181500	233274500	46950	46950	46950	46950	0
193	20241010	181400	233274500	46950	46950	46950	46950	0
194	20241010	181300	233274500	46950	46950	46950	46950	0
195	20241010	181200	233274500	46950	46950	46950	46950	0
196	20241010	181100	233274500	46950	46950	46950	46950	0
197	20241010	181000	233274500	46950	46950	46950	46950	0
198	20241010	180900	233274500	46950	46950	46950	46950	0
199	20241010	180800	233274500	46950	46950	46950	46950	0
200	20241010	180700	233274500	46950	46950	46950	46950	0
201	20241010	180600	233274500	46950	46950	46950	46950	0
202	20241010	180500	233274500	46950	46950	46950	46950	0
203	20241010	180400	233274500	46950	46950	46950	46950	0
204	20241010	180300	233274500	46950	46950	46950	46950	0
205	20241010	180200	233274500	46950	46950	46950	46950	0
206	20241010	180100	233274500	46950	46950	46950	46950	0
207	20241010	180000	233274500	46950	46950	46950	46950	0
208	20241010	175900	233274500	46950	46950	46950	46950	0
209	20241010	175800	233274500	46950	46950	46950	46950	0
210	20241010	175700	233274500	46950	46950	46950	46950	0
211	20241010	175600	233274500	46950	46950	46950	46950	0
212	20241010	175500	233274500	46950	46950	46950	46950	223
213	20241010	175400	233274500	46950	46950	46950	46950	0
214	20241010	175300	233274500	46950	46950	46950	46950	0
215	20241010	175200	233274500	46950	46950	46950	46950	0
216	20241010	175100	233274500	46950	46950	46950	46950	0
217	20241010	175000	233274500	46950	46950	46950	46950	0
218	20241010	174900	233274500	46950	46950	46950	46950	0
219	20241010	174800	233274500	46950	46950	46950	46950	0
220	20241010	174700	233274500	46950	46950	46950	46950	0
221	20241010	174600	233274500	46950	46950	46950	46950	0
222	20241010	174500	233274500	46950	46950	46950	46950	0
223	20241010	174400	233274500	46950	46950	46950	46950	0
224	20241010	174300	233274500	46950	46950	46950	46950	0
225	20241010	174200	233274500	46950	46950	46950	46950	0
226	20241010	174100	233274500	46950	46950	46950	46950	0
227	20241010	174000	233274500	46950	46950	46950	46950	0
228	20241010	173900	233274500	46950	46950	46950	46950	0
229	20241010	173800	233274500	46950	46950	46950	46950	0
230	20241010	173700	233274500	46950	46950	46950	46950	0
231	20241010	173600	233274500	46950	46950	46950	46950	0
232	20241010	173500	233274500	46950	46950	46950	46950	0
233	20241010	173400	233274500	46950	46950	46950	46950	0
234	20241010	173300	233274500	46950	46950	46950	46950	0
235	20241010	173200	233274500	46950	46950	46950	46950	0
236	20241010	173100	233274500	46950	46950	46950	46950	0
237	20241010	173000	233274500	46950	46950	46950	46950	0
238	20241010	172900	233274500	46950	46950	46950	46950	0
239	20241010	172800	233274500	46950	46950	46950	46950	0
240	20241010	172700	233274500	46950	46950	46950	46950	0
241	20241010	172600	233274500	46950	46950	46950	46950	0
242	20241010	172500	233274500	46950	46950	46950	46950	223
243	20241010	172400	233274500	46950	46950	46950	46950	0
244	20241010	172300	233274500	46950	46950	46950	46950	0
245	20241010	172200	233274500	46950	46950	46950	46950	0
246	20241010	172100	233274500	46950	46950	46950	46950	0
247	20241010	172000	233274500	46950	46950	46950	46950	0
248	20241010	171900	233274500	46950	46950	46950	46950	0
249	20241010	171800	233274500	46950	46950	46950	46950	0
250	20241010	171700	233274500	46950	46950	46950	46950	0
251	20241010	171600	233274500	46950	46950	46950	46950	0
252	20241010	171500	233274500	46950	46950	46950	46950	0
253	20241010	171400	233274500	46950	46950	46950	46950	0
254	20241010	171300	233274500	46950	46950	46950	46950	0
255	20241010	171200	233274500	46950	46950	46950	46950	0
256	20241010	171100	233274500	46950	46950	46950	46950	0
257	20241010	171000	233274500	46950	46950	46950	46950	0
258	20241010	170900	233274500	46950	46950	46950	46950	0
259	20241010	170800	233274500	46950	46950	46950	46950	0
260	20241010	170700	233274500	46950	46950	46950	46950	0
261	20241010	170600	233274500	46950	46950	46950	46950	0
262	20241010	170500	233274500	46950	46950	46950	46950	0
263	20241010	170400	233274500	46950	46950	46950	46950	0
264	20241010	170300	233274500	46950	46950	46950	46950	0
265	20241010	170200	233274500	46950	46950	46950	46950	0
266	20241010	170100	233274500	46950	46950	46950	46950	0
267	20241010	170000	233274500	46950	46950	46950	46950	0
268	20241010	165900	233274500	46950	46950	46950	46950	0
269	20241010	165800	233274500	46950	46950	46950	46950	0
270	20241010	165700	233274500	46950	46950	46950	46950	0
271	20241010	165600	233274500	46950	46950	46950	46950	0
272	20241010	165500	233274500	46950	46950	46950	46950	223
273	20241010	165400	233274500	46950	46950	46950	46950	0
274	20241010	165300	233274500	46950	46950	46950	46950	0
275	20241010	165200	233274500	46950	46950	46950	46950	0
276	20241010	165100	233274500	46950	46950	46950	46950	0
277	20241010	165000	233274500	46950	46950	46950	46950	0
278	20241010	164900	233274500	46950	46950	46950	46950	0
279	20241010	164800	233274500	46950	46950	46950	46950	0
280	20241010	164700	233274500	46950	46950	46950	46950	0
281	20241010	164600	233274500	46950	46950	46950	46950	0
282	20241010	164500	233274500	46950	46950	46950	46950	0
283	20241010	164400	233274500	46950	46950	46950	46950	0
284	20241010	164300	233274500	46950	46950	46950	46950	0
285	20241010	164200	233274500	46950	46950	46950	46950	0
286	20241010	164100	233274500	46950	46950	46950	46950	0
287	20241010	164000	233274500	46950	46950	46950	46950	0
288	20241010	163900	233274500	46950	46950	46950	46950	0
289	20241010	163800	233274500	46950	46950	46950	46950	0
290	20241010	163700	233274500	46950	46950	46950	46950	0
291	20241010	163600	233274500	46950	46950	46950	46950	0
292	20241010	163500	233274500	46950	46950	46950	46950	0
293	20241010	163400	233274500	46950	46950	46950	46950	0
294	20241010	163300	233274500	46950	46950	46950	46950	0
295	20241010	163200	233274500	46950	46950	46950	46950	0
296	20241010	163100	233274500	46950	46950	46950	46950	0
297	20241010	163000	233274500	46950	46950	46950	46950	0
298	20241010	162900	233274500	46950	46950	46950	46950	0
299	20241010	162800	233274500	46950	46950	46950	46950	0
300	20241010	162700	233274500	46950	46950	46950	46950	0
301	20241010	162600	233274500	46950	46950	46950	46950	0
302	20241010	162500	233274500	46950	46950	46950	46950	223
303	20241010	162400	233274500	46950	46950	46950	46950	0
304	20241010	162300	233274500	46950	46950	46950	46950	0
305	20241010	162200	233274500	46950	46950	46950	46950	0
306	20241010	162100	233274500	46950	46950	46950	46950	0
307	20241010	162000	233274500	46950	46950	46950	46950	0
308	20241010	161900	233274500	46950	46950	46950	46950	0
309	20241010	161800	233274500	46950	46950	46950	46950	0
310	20241010	161700	233274500	46950	46950	46950	46950	0
311	20241010	161600	233274500	46950	46950	46950	46950	0
312	20241010	161500	233274500	46950	46950	46950	46950	0
313	20241010	161400	233274500	46950	46950	46950	46950	0
314	20241010	161300	233274500	46950	46950	46950	46950	0
315	20241010	161200	233274500	46950	46950	46950	46950	0
316	20241010	161100	233274500	46950	46950	46950	46950	0
317	20241010	161000	233274500	46950	46950	46950	46950	0
318	20241010	160900	233274500	46950	46950	46950	46950	0
319	20241010	160800	233274500	46950	46950	46950	46950	0
320	20241010	160700	233274500	46950	46950	46950	46950	0
321	20241010	160600	233274500	46950	46950	46950	46950	0
322	20241010	160500	233274500	46950	46950	46950	46950	0
323	20241010	160400	233274500	46950	46950	46950	46950	0
324	20241010	160300	233274500	46950	46950	46950	46950	0
325	20241010	160200	233274500	46950	46950	46950	46950	0
326	20241010	160100	233274500	46950	46950	46950	46950	0
327	20241010	160000	233274500	46950	46950	46950	46950	0
328	20241010	155900	233274500	46950	46950	46950	46950	0
329	20241010	155800	233274500	46950	46950	46950	46950	0
330	20241010	155700	233274500	46950	46950	46950	46950	0
331	20241010	155600	233274500	46950	46950	46950	46950	0
332	20241010	155500	233274500	46950	46950	46950	46950	223
333	20241010	155400	233274500	46950	46950	46950	46950	0
334	20241010	155300	233274500	46950	46950	46950	46950	0
335	20241010	155200	233274500	46950	46950	46950	46950	0
336	20241010	155100	233274500	46950	46950	46950	46950	0
337	20241010	155000	233274500	46950	46950	46950	46950	0
338	20241010	154900	233274500	46950	46950	46950	46950	0
339	20241010	154800	233274500	46950	46950	46950	46950	0
340	20241010	154700	233274500	46950	46950	46950	46950	0
341	20241010	154600	233274500	46950	46950	46950	46950	0
342	20241010	154500	233274500	46950	46950	46950	46950	0
343	20241010	154400	233274500	46950	46950	46950	46950	0
344	20241010	154300	233274500	46950	46950	46950	46950	0
345	20241010	154200	233274500	46950	46950	46950	46950	0
346	20241010	154100	233274500	46950	46950	46950	46950	0
347	20241010	154000	233274500	46950	46950	46950	46950	0
348	20241010	153900	233274500	46950	46950	46950	46950	0
349	20241010	153800	233274500	46950	46950	46950	46950	0
350	20241010	153700	233274500	46950	46950	46950	46950	0
351	20241010	153600	233274500	46950	46950	46950	46950	0
352	20241010	153500	233274500	46950	46950	46950	46950	0
353	20241010	153400	233274500	46950	46950	46950	46950	0
354	20241010	153300	233274500	46950	46950	46950	46950	0
355	20241010	153200	233274500	46950	46950	46950	46950	0
356	20241010	153100	233274500	46950	46950	46950	46950	0
357	20241010	153000	233274500	46950	46950	46950	46950	223
358	20241010	152900	222804650	46650	46650	46650	46650	0
359	20241010	152800	222804650	46650	46650	46650	46650	0
360	20241010	152700	222804650	46650	46650	46650	46650	0
361	20241010	152600	222804650	46650	46650	46650	46650	0
362	20241010	152500	222804650	46650	46650	46650	46650	0
363	20241010	152400	222804650	46650	46650	46650	46650	0
364	20241010	152300	222804650	46650	46650	46650	46650	0
365	20241010	152200	222804650	46650	46650	46650	46650	0
366	20241010	152100	222804650	46650	46650	46650	46650	0
367	20241010	152000	222804650	46650	46650	46650	46650	0
368	20241010	151900	222804650	46650	46750	46750	46650	75
369	20241010	151800	219302050	46750	46750	46750	46750	4
370	20241010	151700	219115050	46800	46700	46800	46700	34
371	20241010	151600	217523950	46850	46850	46850	46850	0
372	20241010	151500	217523950	46850	46850	46850	46850	0
373	20241010	151400	217523950	46850	46850	46850	46850	0
374	20241010	151300	217523950	46850	46850	46850	46850	0
375	20241010	151200	217523950	46850	46850	46850	46850	0
376	20241010	151100	217523950	46850	46850	46850	46850	0
377	20241010	151000	217523950	46850	46850	46850	46850	1
378	20241010	150900	217477100	46700	46700	46700	46700	0
379	20241010	150800	217477100	46700	46700	46700	46700	0
380	20241010	150700	217477100	46700	46700	46700	46700	0
381	20241010	150600	217477100	46700	46700	46700	46700	0
382	20241010	150500	217477100	46700	46700	46700	46700	0
383	20241010	150400	217477100	46700	46700	46700	46700	0
384	20241010	150300	217477100	46700	46700	46700	46700	0
385	20241010	150200	217477100	46700	46700	46700	46700	0
386	20241010	150100	217477100	46700	46700	46700	46700	0
387	20241010	150000	217477100	46700	46700	46700	46700	1
388	20241010	145900	217430400	46700	46700	46700	46700	0
389	20241010	145800	217430400	46700	46700	46700	46700	4
390	20241010	145700	217243600	46750	46750	46750	46750	0
391	20241010	145600	217243600	46750	46750	46750	46750	3
392	20241010	145500	217103350	46750	46750	46750	46750	0
393	20241010	145400	217103350	46750	46750	46750	46750	0
394	20241010	145300	217103350	46750	46800	46800	46750	44
395	20241010	145200	215045950	46800	46800	46800	46800	0
396	20241010	145100	215045950	46800	46850	46850	46800	2
397	20241010	145000	214952300	46900	46900	46900	46900	0
398	20241010	144900	214952300	46900	46900	46900	46900	1
399	20241010	144800	214905400	46900	46900	46900	46900	0
400	20241010	144700	214905400	46900	46900	46900	46900	2
401	20241010	144600	214811600	46900	46900	46900	46900	15
402	20241010	144500	214108100	46900	46900	46900	46900	0
403	20241010	144400	214108100	46900	46900	46900	46900	0
404	20241010	144300	214108100	46900	46950	46950	46900	200
405	20241010	144200	204724200	46900	46900	46900	46900	0
406	20241010	144100	204724200	46900	46900	46900	46900	0
407	20241010	144000	204724200	46900	46900	46900	46900	0
408	20241010	143900	204724200	46900	46900	46900	46900	0
409	20241010	143800	204724200	46900	46900	46900	46900	0
410	20241010	143700	204724200	46900	47000	47000	46900	46
411	20241010	143600	202565950	47000	47000	47000	47000	0
412	20241010	143500	202565950	47000	47000	47000	47000	6
413	20241010	143400	202283950	47000	47000	47000	47000	5
414	20241010	143300	202048950	47000	47000	47000	47000	0
415	20241010	143200	202048950	47000	47000	47000	47000	38
416	20241010	143100	200262950	47000	47000	47000	47000	0
417	20241010	143000	200262950	47000	47000	47000	47000	0
418	20241010	142900	200262950	47000	46950	47000	46950	237
419	20241010	142800	189129950	46900	46900	46900	46900	0
420	20241010	142700	189129950	46900	46900	46900	46900	0
421	20241010	142600	189129950	46900	46900	46900	46900	4
422	20241010	142500	188942350	46900	46900	46900	46900	0
423	20241010	142400	188942350	46900	46900	46900	46900	0
424	20241010	142300	188942350	46900	46900	46900	46900	100
425	20241010	142200	184252350	46900	46900	46900	46900	50
426	20241010	142100	181907350	46900	46900	46900	46900	0
427	20241010	142000	181907350	46900	46900	46900	46900	74
428	20241010	141900	178436750	46900	46900	46900	46900	14
429	20241010	141800	177780150	46900	46900	46900	46900	12
430	20241010	141700	177217350	46900	46900	46900	46900	0
431	20241010	141600	177217350	46900	46900	46900	46900	1
432	20241010	141500	177170450	46850	46850	46850	46850	5
433	20241010	141400	176936200	46850	46850	46850	46850	0
434	20241010	141300	176936200	46850	46850	46850	46850	22
435	20241010	141200	175905500	46800	46800	46800	46800	0
436	20241010	141100	175905500	46800	46800	46800	46800	0
437	20241010	141000	175905500	46800	46800	46800	46800	27
438	20241010	140900	174641900	46750	46750	46750	46750	0
439	20241010	140800	174641900	46750	46750	46750	46750	0
440	20241010	140700	174641900	46750	46750	46750	46750	0
441	20241010	140600	174641900	46750	46750	46750	46750	0
442	20241010	140500	174641900	46750	46750	46750	46750	0
443	20241010	140400	174641900	46750	46750	46750	46750	0
444	20241010	140300	174641900	46750	46750	46750	46750	2
445	20241010	140200	174548400	46750	46750	46750	46750	50
446	20241010	140100	172210900	46750	46750	46750	46750	0
447	20241010	140000	172210900	46750	46750	46750	46750	0
448	20241010	135900	172210900	46750	46750	46750	46750	0
449	20241010	135800	172210900	46750	46750	46750	46750	0
450	20241010	135700	172210900	46750	46750	46750	46750	0
451	20241010	135600	172210900	46750	46750	46750	46750	50
452	20241010	135500	169873400	46750	46750	46750	46750	0
453	20241010	135400	169873400	46750	46750	46750	46750	0
454	20241010	135300	169873400	46750	46700	46750	46700	35
455	20241010	135200	168237600	46650	46650	46650	46650	0
456	20241010	135100	168237600	46650	46650	46650	46650	0
457	20241010	135000	168237600	46650	46650	46650	46650	0
458	20241010	134900	168237600	46650	46650	46650	46650	0
459	20241010	134800	168237600	46650	46600	46650	46600	42
460	20241010	134700	166280350	46550	46550	46550	46550	0
461	20241010	134600	166280350	46550	46550	46550	46550	0
462	20241010	134500	166280350	46550	46550	46550	46550	0
463	20241010	134400	166280350	46550	46550	46550	46550	0
464	20241010	134300	166280350	46550	46550	46550	46550	0
465	20241010	134200	166280350	46550	46550	46550	46550	0
466	20241010	134100	166280350	46550	46550	46550	46550	0
467	20241010	134000	166280350	46550	46550	46550	46550	0
468	20241010	133900	166280350	46550	46550	46550	46550	0
469	20241010	133800	166280350	46550	46550	46550	46550	4
470	20241010	133700	166094150	46550	46550	46550	46550	4
471	20241010	133600	165907950	46550	46550	46550	46550	0
472	20241010	133500	165907950	46550	46550	46550	46550	3
473	20241010	133400	165768300	46550	46550	46550	46550	5
474	20241010	133300	165535550	46550	46550	46550	46550	11
475	20241010	133200	165023500	46550	46550	46550	46550	0
476	20241010	133100	165023500	46550	46550	46550	46550	9
477	20241010	133000	164604550	46550	46550	46550	46550	15
478	20241010	132900	163906300	46550	46550	46550	46550	0
479	20241010	132800	163906300	46550	46550	46550	46550	1
480	20241010	132700	163859750	46500	46500	46500	46500	0
481	20241010	132600	163859750	46500	46500	46500	46500	0
482	20241010	132500	163859750	46500	46500	46500	46500	0
483	20241010	132400	163859750	46500	46500	46500	46500	50
484	20241010	132300	161534750	46500	46500	46500	46500	0
485	20241010	132200	161534750	46500	46500	46500	46500	0
486	20241010	132100	161534750	46500	46500	46500	46500	0
487	20241010	132000	161534750	46500	46500	46500	46500	0
488	20241010	131900	161534750	46500	46500	46500	46500	0
489	20241010	131800	161534750	46500	46500	46500	46500	0
490	20241010	131700	161534750	46500	46500	46500	46500	237
491	20241010	131600	150514250	46500	46500	46500	46500	0
492	20241010	131500	150514250	46500	46500	46500	46500	0
493	20241010	131400	150514250	46500	46500	46500	46500	0
494	20241010	131300	150514250	46500	46500	46500	46500	0
495	20241010	131200	150514250	46500	46500	46500	46500	0
496	20241010	131100	150514250	46500	46500	46500	46500	0
497	20241010	131000	150514250	46500	46500	46500	46500	0
498	20241010	130900	150514250	46500	46500	46500	46500	0
499	20241010	130800	150514250	46500	46500	46500	46500	1
500	20241010	130700	150467750	46500	46600	46600	46500	103
501	20241010	130600	145676200	46550	46550	46550	46550	0
502	20241010	130500	145676200	46550	46550	46550	46550	0
503	20241010	130400	145676200	46550	46550	46550	46550	0
504	20241010	130300	145676200	46550	46550	46550	46550	0
505	20241010	130200	145676200	46550	46550	46550	46550	0
506	20241010	130100	145676200	46550	46550	46550	46550	0
507	20241010	130000	145676200	46550	46550	46550	46550	0
508	20241010	125900	145676200	46550	46500	46550	46500	90
509	20241010	125800	141488450	46450	46450	46450	46450	0
510	20241010	125700	141488450	46450	46450	46450	46450	90
511	20241010	125600	137307950	46450	46500	46500	46450	56
512	20241010	125500	134704200	46500	46500	46500	46500	0
513	20241010	125400	134704200	46500	46500	46500	46500	0
514	20241010	125300	134704200	46500	46500	46500	46500	0
515	20241010	125200	134704200	46500	46500	46500	46500	0
516	20241010	125100	134704200	46500	46500	46500	46500	0
517	20241010	125000	134704200	46500	46500	46500	46500	0
518	20241010	124900	134704200	46500	46500	46500	46500	0
519	20241010	124800	134704200	46500	46500	46500	46500	0
520	20241010	124700	134704200	46500	46500	46500	46500	0
521	20241010	124600	134704200	46500	46500	46500	46500	0
522	20241010	124500	134704200	46500	46550	46550	46500	100
523	20241010	124400	130053000	46550	46550	46550	46550	14
524	20241010	124300	129401300	46550	46550	46550	46550	0
525	20241010	124200	129401300	46550	46550	46550	46550	0
526	20241010	124100	129401300	46550	46550	46550	46550	0
527	20241010	124000	129401300	46550	46550	46550	46550	0
528	20241010	123900	129401300	46550	46550	46550	46550	47
529	20241010	123800	127213450	46550	46550	46550	46550	8
530	20241010	123700	126841050	46550	46550	46550	46550	0
531	20241010	123600	126841050	46550	46550	46550	46550	2
532	20241010	123500	126747950	46550	46550	46550	46550	39
533	20241010	123400	124932500	46550	46550	46550	46550	0
534	20241010	123300	124932500	46550	46550	46550	46550	0
535	20241010	123200	124932500	46550	46550	46550	46550	0
536	20241010	123100	124932500	46550	46550	46550	46550	0
537	20241010	123000	124932500	46550	46550	46550	46550	0
538	20241010	122900	124932500	46550	46550	46550	46550	0
539	20241010	122800	124932500	46550	46550	46550	46550	0
540	20241010	122700	124932500	46550	46550	46550	46550	63
541	20241010	122600	121999850	46550	46550	46550	46550	34
542	20241010	122500	120417150	46550	46550	46550	46550	0
543	20241010	122400	120417150	46550	46550	46550	46550	0
544	20241010	122300	120417150	46550	46550	46550	46550	0
545	20241010	122200	120417150	46550	46550	46550	46550	0
546	20241010	122100	120417150	46550	46550	46550	46550	0
547	20241010	122000	120417150	46550	46550	46550	46550	0
548	20241010	121900	120417150	46550	46550	46550	46550	0
549	20241010	121800	120417150	46550	46550	46550	46550	39
550	20241010	121700	118601700	46500	46500	46500	46500	150
551	20241010	121600	111626700	46500	46500	46500	46500	0
552	20241010	121500	111626700	46500	46500	46500	46500	0
553	20241010	121400	111626700	46500	46500	46500	46500	0
554	20241010	121300	111626700	46500	46500	46500	46500	7
555	20241010	121200	111301200	46500	46500	46500	46500	0
556	20241010	121100	111301200	46500	46500	46500	46500	0
557	20241010	121000	111301200	46500	46500	46500	46500	0
558	20241010	120900	111301200	46500	46450	46500	46450	8
559	20241010	120800	110929250	46500	46500	46500	46500	0
560	20241010	120700	110929250	46500	46500	46500	46500	0
561	20241010	120600	110929250	46500	46500	46500	46500	0
562	20241010	120500	110929250	46500	46500	46500	46500	0
563	20241010	120400	110929250	46500	46500	46500	46500	0
564	20241010	120300	110929250	46500	46500	46500	46500	0
565	20241010	120200	110929250	46500	46500	46500	46500	0
566	20241010	120100	110929250	46500	46550	46550	46500	49
567	20241010	120000	108650150	46550	46550	46550	46550	0
568	20241010	115900	108650150	46550	46550	46550	46550	67
569	20241010	115800	105531300	46550	46550	46550	46550	0
570	20241010	115700	105531300	46550	46550	46550	46550	21
571	20241010	115600	104553750	46600	46600	46600	46600	45
572	20241010	115500	102456750	46600	46600	46600	46600	1
573	20241010	115400	102410150	46650	46650	46650	46650	0
574	20241010	115300	102410150	46650	46650	46650	46650	0
575	20241010	115200	102410150	46650	46650	46650	46650	0
576	20241010	115100	102410150	46650	46650	46650	46650	0
577	20241010	115000	102410150	46650	46650	46650	46650	0
578	20241010	114900	102410150	46650	46650	46650	46650	0
579	20241010	114800	102410150	46650	46650	46650	46650	0
580	20241010	114700	102410150	46650	46650	46650	46650	0
581	20241010	114600	102410150	46650	46650	46650	46650	0
582	20241010	114500	102410150	46650	46650	46650	46650	0
583	20241010	114400	102410150	46650	46650	46650	46650	0
584	20241010	114300	102410150	46650	46650	46650	46650	0
585	20241010	114200	102410150	46650	46650	46650	46650	0
586	20241010	114100	102410150	46650	46650	46650	46650	82
587	20241010	114000	98584850	46700	46700	46700	46700	0
588	20241010	113900	98584850	46700	46700	46700	46700	0
589	20241010	113800	98584850	46700	46700	46700	46700	0
590	20241010	113700	98584850	46700	46700	46700	46700	0
591	20241010	113600	98584850	46700	46700	46700	46700	0
592	20241010	113500	98584850	46700	46700	46700	46700	0
593	20241010	113400	98584850	46700	46700	46700	46700	0
594	20241010	113300	98584850	46700	46700	46700	46700	0
595	20241010	113200	98584850	46700	46700	46700	46700	0
596	20241010	113100	98584850	46700	46700	46700	46700	0
597	20241010	113000	98584850	46700	46700	46700	46700	0
598	20241010	112900	98584850	46700	46700	46700	46700	0
599	20241010	112800	98584850	46700	46700	46700	46700	0
600	20241010	112700	98584850	46700	46700	46700	46700	0
601	20241010	112600	98584850	46700	46700	46700	46700	0
602	20241010	112500	98584850	46700	46700	46700	46700	0
603	20241010	112400	98584850	46700	46700	46700	46700	0
604	20241010	112300	98584850	46700	46700	46700	46700	0
605	20241010	112200	98584850	46700	46700	46700	46700	0
606	20241010	112100	98584850	46700	46700	46700	46700	0
607	20241010	112000	98584850	46700	46700	46700	46700	0
608	20241010	111900	98584850	46700	46700	46700	46700	88
609	20241010	111800	94475250	46650	46400	46650	46400	180
610	20241010	111700	86094000	46250	46250	46250	46250	0
611	20241010	111600	86094000	46250	46250	46250	46250	0
612	20241010	111500	86094000	46250	46300	46300	46250	73
613	20241010	111400	82716850	46250	46250	46250	46250	0
614	20241010	111300	82716850	46250	46250	46250	46250	0
615	20241010	111200	82716850	46250	46250	46250	46250	0
616	20241010	111100	82716850	46250	46250	46250	46250	0
617	20241010	111000	82716850	46250	46250	46250	46250	0
618	20241010	110900	82716850	46250	46250	46250	46250	0
619	20241010	110800	82716850	46250	46250	46250	46250	0
620	20241010	110700	82716850	46250	46250	46250	46250	0
621	20241010	110600	82716850	46250	46250	46250	46250	0
622	20241010	110500	82716850	46250	46400	46400	46250	300
623	20241010	110400	68816350	46450	46450	46450	46450	47
624	20241010	110300	66633200	46450	46450	46450	46450	0
625	20241010	110200	66633200	46450	46450	46450	46450	0
626	20241010	110100	66633200	46450	46450	46450	46450	45
627	20241010	110000	64542950	46450	46450	46450	46400	194
628	20241010	105900	55535550	46450	46450	46450	46450	104
629	20241010	105800	50704750	46600	46600	46600	46600	0
630	20241010	105700	50704750	46600	46600	46600	46600	0
631	20241010	105600	50704750	46600	46600	46600	46600	0
632	20241010	105500	50704750	46600	46600	46600	46600	0
633	20241010	105400	50704750	46600	46600	46600	46600	0
634	20241010	105300	50704750	46600	46600	46600	46600	0
635	20241010	105200	50704750	46600	46600	46600	46600	0
636	20241010	105100	50704750	46600	46600	46600	46600	0
637	20241010	105000	50704750	46600	46600	46600	46600	0
638	20241010	104900	50704750	46600	46600	46600	46600	0
639	20241010	104800	50704750	46600	46600	46600	46600	0
640	20241010	104700	50704750	46600	46600	46600	46600	0
641	20241010	104600	50704750	46600	46600	46600	46600	0
642	20241010	104500	50704750	46600	46600	46600	46600	2
643	20241010	104400	50611550	46650	46650	46650	46650	0
644	20241010	104300	50611550	46650	46650	46650	46650	0
645	20241010	104200	50611550	46650	46650	46650	46650	0
646	20241010	104100	50611550	46650	46650	46650	46650	1
647	20241010	104000	50564900	46700	46700	46700	46700	0
648	20241010	103900	50564900	46700	46700	46700	46700	0
649	20241010	103800	50564900	46700	46700	46700	46700	0
650	20241010	103700	50564900	46700	46650	46700	46650	7
651	20241010	103600	50238100	46700	46700	46700	46700	0
652	20241010	103500	50238100	46700	46700	46700	46700	0
653	20241010	103400	50238100	46700	46700	46700	46700	0
654	20241010	103300	50238100	46700	46700	46700	46700	0
655	20241010	103200	50238100	46700	46700	46700	46700	0
656	20241010	103100	50238100	46700	46700	46700	46700	0
657	20241010	103000	50238100	46700	46700	46700	46700	0
658	20241010	102900	50238100	46700	46700	46700	46700	0
659	20241010	102800	50238100	46700	46700	46700	46700	0
660	20241010	102700	50238100	46700	46700	46700	46700	0
661	20241010	102600	50238100	46700	46700	46700	46700	0
662	20241010	102500	50238100	46700	46650	46700	46650	4
663	20241010	102400	50051400	46400	46400	46400	46400	0
664	20241010	102300	50051400	46400	46400	46400	46400	0
665	20241010	102200	50051400	46400	46400	46400	46400	0
666	20241010	102100	50051400	46400	46400	46400	46400	0
667	20241010	102000	50051400	46400	46400	46400	46400	0
668	20241010	101900	50051400	46400	46400	46400	46400	1
669	20241010	101800	50005000	46600	46600	46600	46600	1
670	20241010	101700	49958400	46600	46600	46600	46600	0
671	20241010	101600	49958400	46600	46600	46600	46600	0
672	20241010	101500	49958400	46600	46600	46600	46600	0
673	20241010	101400	49958400	46600	46600	46600	46600	0
674	20241010	101300	49958400	46600	46550	46600	46550	40
675	20241010	101200	48094450	46400	46400	46400	46400	0
676	20241010	101100	48094450	46400	46400	46400	46400	2
677	20241010	101000	48001650	46500	46500	46500	46500	1
678	20241010	100900	47955150	46400	46400	46400	46400	0
679	20241010	100800	47955150	46400	46400	46400	46400	1
680	20241010	100700	47908750	46400	46400	46400	46400	0
681	20241010	100600	47908750	46400	46400	46400	46400	0
682	20241010	100500	47908750	46400	46450	46450	46400	22
683	20241010	100400	46887900	46400	46400	46400	46400	3
684	20241010	100300	46748700	46400	46400	46400	46400	48
685	20241010	100200	44521500	46400	46400	46400	46400	1
686	20241010	100100	44475100	46450	46450	46450	46450	5
687	20241010	100000	44242850	46700	46700	46700	46700	0
688	20241010	095900	44242850	46700	46700	46700	46700	0
689	20241010	095800	44242850	46700	46700	46700	46700	0
690	20241010	095700	44242850	46700	46700	46700	46700	0
691	20241010	095600	44242850	46700	46700	46700	46700	0
692	20241010	095500	44242850	46700	46700	46700	46700	0
693	20241010	095400	44242850	46700	46700	46700	46700	25
694	20241010	095300	43075350	46700	46700	46700	46700	0
695	20241010	095200	43075350	46700	46700	46700	46700	0
696	20241010	095100	43075350	46700	46700	46700	46700	0
697	20241010	095000	43075350	46700	46700	46700	46700	0
698	20241010	094900	43075350	46700	46700	46700	46700	0
699	20241010	094800	43075350	46700	46700	46700	46700	0
700	20241010	094700	43075350	46700	46700	46700	46700	0
701	20241010	094600	43075350	46700	46700	46700	46700	0
702	20241010	094500	43075350	46700	46650	46700	46650	10
703	20241010	094400	42608750	46650	46650	46650	46650	0
704	20241010	094300	42608750	46650	46650	46650	46650	0
705	20241010	094200	42608750	46650	46450	46650	46450	51
706	20241010	094100	40231200	46450	46450	46450	46450	10
707	20241010	094000	39766700	46450	46450	46450	46450	0
708	20241010	093900	39766700	46450	46450	46450	46450	23
709	20241010	093800	38698350	46600	46600	46600	46600	0
710	20241010	093700	38698350	46600	46600	46600	46600	0
711	20241010	093600	38698350	46600	46600	46600	46600	10
712	20241010	093500	38232350	46500	46500	46500	46500	15
713	20241010	093400	37534850	46500	46500	46500	46500	1
714	20241010	093300	37488350	46500	46500	46500	46500	0
715	20241010	093200	37488350	46500	46600	46600	46500	200
716	20241010	093100	28185650	46600	46600	46600	46600	1
717	20241010	093000	28139050	46650	46650	46650	46650	0
718	20241010	092900	28139050	46650	46700	46700	46650	36
719	20241010	092800	26459450	46750	46750	46750	46750	0
720	20241010	092700	26459450	46750	46750	46750	46750	0
721	20241010	092600	26459450	46750	46750	46750	46750	0
722	20241010	092500	26459450	46750	46750	46750	46750	1
723	20241010	092400	26412700	46800	46800	46800	46800	4
724	20241010	092300	26225500	46800	46800	46800	46800	0
725	20241010	092200	26225500	46800	46750	46800	46750	51
726	20241010	092100	23838950	46750	46750	46750	46750	3
727	20241010	092000	23698700	46800	46800	46800	46800	0
728	20241010	091900	23698700	46800	46800	46800	46800	0
729	20241010	091800	23698700	46800	46800	46800	46800	0
730	20241010	091700	23698700	46800	46850	46850	46800	80
731	20241010	091600	19950800	46900	46950	46950	46900	53
732	20241010	091500	17465050	47000	47000	47000	47000	0
733	20241010	091400	17465050	47000	47000	47000	47000	125
734	20241010	091300	11590050	47000	47000	47000	47000	1
735	20241010	091200	11543050	47050	47050	47050	47050	0
736	20241010	091100	11543050	47050	47050	47050	47050	0
737	20241010	091000	11543050	47050	47050	47050	47050	31
738	20241010	090900	10084500	47150	47150	47150	47050	10
739	20241010	090800	9613100	47150	47150	47150	47150	0
740	20241010	090700	9613100	47150	47350	47350	47150	100
741	20241010	090600	4888000	47000	47000	47000	47000	0
742	20241010	090500	4888000	47000	47000	47000	47000	0
743	20241010	090400	4888000	47000	47000	47000	47000	0
744	20241010	090300	4888000	47000	47000	47000	47000	0
745	20241010	090200	4888000	47000	47000	47000	47000	0
746	20241010	090100	4888000	47000	47000	47000	47000	0
747	20241010	090000	4888000	47000	47000	47000	47000	104